致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 39.30 | 39.12 | -0.42 | -1.06% | 38.81 | 40.06 | 26663 | 10475 | 3.13% |
| 2025-09-12 | 41.10 | 39.54 | -1.44 | -3.51% | 39.42 | 41.25 | 42589 | 17033 | 5.01% |
| 2025-09-11 | 40.33 | 40.98 | 0.16 | 0.39% | 40.00 | 41.26 | 39439 | 16005 | 4.64% |
| 2025-09-10 | 37.95 | 40.82 | 2.84 | 7.48% | 37.58 | 41.98 | 72964 | 29312 | 8.58% |
| 2025-09-09 | 38.08 | 37.98 | -0.28 | -0.73% | 37.61 | 38.38 | 22894 | 8693 | 2.69% |
| 2025-09-08 | 37.92 | 38.26 | 0.34 | 0.90% | 37.66 | 38.67 | 27253 | 10381 | 3.20% |
| 2025-09-05 | 37.22 | 37.92 | 0.82 | 2.21% | 36.96 | 38.08 | 25830 | 9739 | 3.04% |
| 2025-09-04 | 38.50 | 37.10 | -1.34 | -3.49% | 36.45 | 39.00 | 37945 | 14290 | 4.46% |
| 2025-09-03 | 40.10 | 38.44 | -1.84 | -4.57% | 38.25 | 40.99 | 35187 | 13891 | 4.14% |
| 2025-09-02 | 41.70 | 40.28 | -1.43 | -3.43% | 38.89 | 41.70 | 54990 | 22008 | 6.46% |
| 2025-09-01 | 41.26 | 41.71 | 0.45 | 1.09% | 40.86 | 41.93 | 36467 | 15098 | 4.29% |
| 2025-08-29 | 41.88 | 41.26 | -0.84 | -2.00% | 41.17 | 42.62 | 40117 | 16752 | 4.72% |
| 2025-08-28 | 42.00 | 42.10 | 0.15 | 0.36% | 40.70 | 43.20 | 48919 | 20491 | 5.75% |
| 2025-08-27 | 41.92 | 41.95 | -0.19 | -0.45% | 41.90 | 43.97 | 62486 | 26840 | 7.34% |
| 2025-08-26 | 42.78 | 42.14 | -0.44 | -1.03% | 42.08 | 43.56 | 44794 | 19121 | 5.27% |
| 2025-08-25 | 43.50 | 42.58 | 0.40 | 0.95% | 41.90 | 44.50 | 88774 | 38440 | 10.43% |
| 2025-08-22 | 41.74 | 42.18 | 0.45 | 1.08% | 41.68 | 42.55 | 35812 | 15073 | 4.21% |
| 2025-08-21 | 42.98 | 41.73 | -1.53 | -3.54% | 41.20 | 43.49 | 46704 | 19693 | 5.49% |
| 2025-08-20 | 43.85 | 43.26 | -0.74 | -1.68% | 42.79 | 44.00 | 33985 | 14697 | 3.99% |
| 2025-08-19 | 44.90 | 44.00 | -1.41 | -3.11% | 43.61 | 45.38 | 47700 | 21112 | 5.61% |
| 2025-08-18 | 45.72 | 45.41 | 1.38 | 3.13% | 43.40 | 46.08 | 78143 | 35211 | 9.18% |
| 2025-08-15 | 41.43 | 44.03 | 2.61 | 6.30% | 41.26 | 44.38 | 75798 | 32908 | 8.91% |
| 2025-08-14 | 43.13 | 41.42 | -1.66 | -3.85% | 41.32 | 43.21 | 46234 | 19403 | 5.43% |
| 2025-08-13 | 43.30 | 43.08 | -0.22 | -0.51% | 42.50 | 43.80 | 41944 | 18071 | 4.93% |
| 2025-08-12 | 43.40 | 43.30 | -0.37 | -0.85% | 42.12 | 43.79 | 52267 | 22477 | 6.14% |
| 2025-08-11 | 41.94 | 43.67 | 1.46 | 3.46% | 41.00 | 44.90 | 75267 | 32695 | 8.85% |
| 2025-08-08 | 41.80 | 42.21 | 0.18 | 0.43% | 41.15 | 44.11 | 62597 | 26715 | 7.36% |
| 2025-08-07 | 41.40 | 42.03 | 0.70 | 1.69% | 40.80 | 42.20 | 48737 | 20232 | 5.73% |
| 2025-08-06 | 39.75 | 41.33 | 1.58 | 3.97% | 39.25 | 41.57 | 49148 | 19965 | 5.78% |
| 2025-08-05 | 39.93 | 39.75 | -0.18 | -0.45% | 39.17 | 40.00 | 31488 | 12448 | 3.70% |
| 2025-08-04 | 37.33 | 39.93 | 2.64 | 7.08% | 36.65 | 39.99 | 61440 | 23795 | 7.22% |
| 2025-08-01 | 36.60 | 37.29 | 0.73 | 2.00% | 35.88 | 37.40 | 35690 | 13082 | 4.20% |
| 2025-07-31 | 36.80 | 36.56 | -0.33 | -0.89% | 36.30 | 37.54 | 22952 | 8499 | 2.70% |
| 2025-07-30 | 36.43 | 36.89 | 0.53 | 1.46% | 36.11 | 37.55 | 27102 | 9995 | 3.19% |
| 2025-07-29 | 37.08 | 36.36 | -0.94 | -2.52% | 36.20 | 37.40 | 32385 | 11855 | 3.81% |
| 2025-07-28 | 37.79 | 37.30 | -0.34 | -0.90% | 37.12 | 38.13 | 22608 | 8466 | 2.66% |
| 2025-07-25 | 37.57 | 37.64 | 0.07 | 0.19% | 36.90 | 37.66 | 16383 | 6096 | 1.93% |
| 2025-07-24 | 37.12 | 37.57 | 0.58 | 1.57% | 36.99 | 37.76 | 15501 | 5801 | 1.82% |
| 2025-07-23 | 37.59 | 36.99 | -0.82 | -2.17% | 36.83 | 37.59 | 20624 | 7661 | 2.42% |
| 2025-07-22 | 38.55 | 37.81 | -0.66 | -1.72% | 37.33 | 39.25 | 25779 | 9831 | 3.03% |
| 2025-07-21 | 38.15 | 38.47 | 0.35 | 0.92% | 38.05 | 38.70 | 24627 | 9435 | 2.89% |
| 2025-07-18 | 38.61 | 38.12 | -0.47 | -1.22% | 37.75 | 38.72 | 21953 | 8385 | 2.58% |
| 2025-07-17 | 38.34 | 38.59 | 0.13 | 0.34% | 37.83 | 39.38 | 26052 | 10093 | 3.06% |
| 2025-07-16 | 38.00 | 38.46 | 0.42 | 1.10% | 37.53 | 38.82 | 32138 | 12323 | 3.78% |
| 2025-07-15 | 38.28 | 38.04 | -0.73 | -1.88% | 37.50 | 39.07 | 33055 | 12618 | 3.89% |
| 2025-07-14 | 36.41 | 38.77 | 2.41 | 6.63% | 36.41 | 38.81 | 51590 | 19516 | 6.06% |
| 2025-07-11 | 37.00 | 36.36 | -0.68 | -1.84% | 36.20 | 37.00 | 24832 | 9065 | 2.92% |
| 2025-07-10 | 36.51 | 37.04 | 0.25 | 0.68% | 36.08 | 37.16 | 31984 | 11749 | 3.76% |
| 2025-07-09 | 37.35 | 36.79 | -0.29 | -0.78% | 36.42 | 37.47 | 29641 | 10933 | 3.48% |
| 2025-07-08 | 37.72 | 37.08 | -0.63 | -1.67% | 36.80 | 38.10 | 40581 | 15141 | 4.77% |
| 2025-07-07 | 38.20 | 37.71 | -0.49 | -1.28% | 37.26 | 38.44 | 25839 | 9769 | 3.04% |
| 2025-07-04 | 38.71 | 38.20 | -0.52 | -1.34% | 38.03 | 39.14 | 30102 | 11563 | 3.54% |
| 2025-07-03 | 41.30 | 38.72 | -2.76 | -6.65% | 38.20 | 41.30 | 65511 | 25882 | 7.70% |
| 2025-07-02 | 42.39 | 41.48 | -0.77 | -1.82% | 40.50 | 42.50 | 46653 | 19334 | 5.48% |
| 2025-07-01 | 41.19 | 42.25 | 0.82 | 1.98% | 40.99 | 43.39 | 54485 | 22920 | 6.41% |
| 2025-06-30 | 41.30 | 41.43 | 0.43 | 1.05% | 40.83 | 42.48 | 52673 | 21873 | 6.19% |
| 2025-06-27 | 39.63 | 41.00 | 1.38 | 3.48% | 39.00 | 41.20 | 53971 | 21842 | 6.35% |
| 2025-06-26 | 39.96 | 39.62 | -0.13 | -0.33% | 38.29 | 41.23 | 78150 | 31210 | 9.19% |
| 2025-06-25 | 36.66 | 39.75 | 3.03 | 8.25% | 36.48 | 39.98 | 72744 | 27954 | 8.55% |
| 2025-06-24 | 34.79 | 36.72 | 1.92 | 5.52% | 34.79 | 36.99 | 39978 | 14475 | 4.70% |
| 2025-06-23 | 35.72 | 34.80 | -1.14 | -3.17% | 34.60 | 36.30 | 31403 | 10990 | 3.69% |
| 2025-06-20 | 36.76 | 35.94 | 0.04 | 0.11% | 35.00 | 36.76 | 25133 | 8973 | 2.95% |
| 2025-06-19 | 35.67 | 35.90 | 0.04 | 0.11% | 35.48 | 36.78 | 24761 | 8934 | 2.91% |
| 2025-06-18 | 35.22 | 35.86 | 0.08 | 0.22% | 35.01 | 36.10 | 21873 | 7822 | 2.57% |
| 2025-06-17 | 36.98 | 35.78 | -0.75 | -2.05% | 35.32 | 36.98 | 24461 | 8783 | 2.88% |
| 2025-06-16 | 36.40 | 36.53 | -0.05 | -0.14% | 35.96 | 37.10 | 21564 | 7869 | 2.54% |
| 2025-06-13 | 37.30 | 36.58 | -0.97 | -2.58% | 35.68 | 37.98 | 29025 | 10629 | 3.41% |
| 2025-06-12 | 37.90 | 37.55 | 0.54 | 1.46% | 37.03 | 38.26 | 33226 | 12487 | 3.91% |
| 2025-06-11 | 45.68 | 48.11 | 2.12 | 4.61% | 45.68 | 49.31 | 40638 | 19452 | 6.21% |
| 2025-06-10 | 48.31 | 45.99 | -2.08 | -4.33% | 44.87 | 48.40 | 27631 | 12805 | 4.22% |
| 2025-06-09 | 47.78 | 48.07 | 0.37 | 0.78% | 46.80 | 48.54 | 24443 | 11654 | 3.74% |