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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.45 | 50.31 | -0.14 | -0.28% | 48.43 | 51.15 | 277365 | 137394 | 10.22% |
| 2025-09-15 | 51.84 | 50.45 | -2.05 | -3.90% | 50.30 | 53.49 | 336130 | 174109 | 12.39% |
| 2025-09-12 | 52.79 | 52.50 | -0.54 | -1.02% | 52.28 | 56.66 | 414454 | 224675 | 15.28% |
| 2025-09-11 | 51.00 | 53.04 | 1.04 | 2.00% | 49.51 | 53.80 | 348180 | 178717 | 12.83% |
| 2025-09-10 | 49.00 | 52.00 | 2.40 | 4.84% | 48.80 | 52.55 | 380452 | 194270 | 14.02% |
| 2025-09-09 | 51.01 | 49.60 | -2.50 | -4.80% | 49.50 | 51.73 | 354900 | 178961 | 13.08% |
| 2025-09-08 | 48.30 | 52.10 | 4.45 | 9.34% | 47.00 | 55.00 | 525183 | 264994 | 19.36% |
| 2025-09-05 | 44.09 | 47.65 | 4.22 | 9.72% | 43.03 | 47.88 | 398253 | 183521 | 14.68% |
| 2025-09-04 | 44.63 | 43.43 | -1.60 | -3.55% | 42.71 | 46.40 | 322176 | 144465 | 11.87% |
| 2025-09-03 | 46.07 | 45.03 | -0.87 | -1.90% | 44.50 | 47.84 | 338159 | 155662 | 12.46% |
| 2025-09-02 | 45.87 | 45.90 | 0.16 | 0.35% | 44.61 | 47.99 | 463281 | 214768 | 17.08% |
| 2025-09-01 | 42.00 | 45.74 | 4.21 | 10.14% | 41.29 | 47.97 | 420663 | 183884 | 15.50% |
| 2025-08-29 | 40.65 | 41.53 | 1.08 | 2.67% | 40.31 | 42.59 | 261625 | 108598 | 9.64% |
| 2025-08-28 | 39.89 | 40.45 | 0.37 | 0.92% | 39.41 | 40.67 | 172683 | 69179 | 6.36% |
| 2025-08-27 | 40.70 | 40.08 | -0.40 | -0.99% | 40.00 | 41.85 | 219042 | 89811 | 8.07% |
| 2025-08-26 | 40.86 | 40.48 | -0.48 | -1.17% | 40.30 | 41.45 | 163214 | 66547 | 6.02% |
| 2025-08-25 | 41.00 | 40.96 | 0.90 | 2.25% | 40.23 | 42.00 | 253958 | 104124 | 9.36% |
| 2025-08-22 | 39.18 | 40.06 | 1.44 | 3.73% | 39.18 | 41.49 | 274536 | 110281 | 10.12% |
| 2025-08-21 | 38.94 | 38.62 | -0.50 | -1.28% | 38.31 | 39.75 | 151521 | 59089 | 5.58% |
| 2025-08-20 | 38.03 | 39.12 | 0.91 | 2.38% | 37.71 | 39.50 | 174508 | 67854 | 6.43% |
| 2025-08-19 | 38.42 | 38.21 | -0.21 | -0.55% | 37.80 | 38.42 | 107473 | 40952 | 3.96% |
| 2025-08-18 | 37.98 | 38.42 | 0.83 | 2.21% | 37.86 | 38.65 | 143056 | 54846 | 5.27% |
| 2025-08-15 | 36.73 | 37.59 | 0.69 | 1.87% | 36.66 | 37.99 | 94349 | 35451 | 3.48% |
| 2025-08-14 | 37.82 | 36.90 | -1.10 | -2.89% | 36.89 | 38.08 | 103106 | 38597 | 3.80% |
| 2025-08-13 | 37.08 | 38.00 | 0.79 | 2.12% | 37.08 | 38.20 | 127810 | 48170 | 4.71% |
| 2025-08-12 | 37.44 | 37.21 | -0.60 | -1.59% | 36.73 | 37.44 | 93625 | 34707 | 3.45% |
| 2025-08-11 | 37.88 | 37.81 | 0.71 | 1.91% | 37.16 | 38.15 | 134335 | 50687 | 4.95% |
| 2025-08-08 | 36.71 | 37.10 | 0.08 | 0.22% | 36.65 | 37.62 | 126245 | 47015 | 4.65% |
| 2025-08-07 | 36.52 | 37.02 | 0.49 | 1.34% | 35.53 | 37.07 | 135676 | 49315 | 5.00% |
| 2025-08-06 | 36.36 | 36.53 | 0.12 | 0.33% | 36.26 | 36.71 | 69599 | 25383 | 2.57% |
| 2025-08-05 | 36.79 | 36.41 | -0.15 | -0.41% | 36.26 | 36.94 | 63337 | 23105 | 2.33% |
| 2025-08-04 | 36.60 | 36.56 | -0.27 | -0.73% | 36.12 | 36.80 | 68344 | 24881 | 2.52% |
| 2025-08-01 | 36.69 | 36.83 | 0.14 | 0.38% | 36.35 | 37.06 | 80585 | 29597 | 2.97% |
| 2025-07-31 | 37.65 | 36.69 | -1.29 | -3.40% | 36.50 | 37.77 | 121350 | 45052 | 4.47% |
| 2025-07-30 | 38.67 | 37.98 | -0.57 | -1.48% | 37.60 | 39.39 | 125658 | 48022 | 4.63% |
| 2025-07-29 | 37.86 | 38.55 | 0.42 | 1.10% | 37.84 | 39.84 | 188414 | 73395 | 6.94% |
| 2025-07-28 | 38.02 | 38.13 | -0.46 | -1.19% | 37.38 | 38.58 | 124744 | 47453 | 4.60% |
| 2025-07-25 | 38.35 | 38.59 | 0.02 | 0.05% | 38.00 | 38.96 | 189790 | 72868 | 7.00% |
| 2025-07-24 | 36.07 | 38.57 | 2.22 | 6.11% | 36.01 | 39.88 | 308616 | 117835 | 11.37% |
| 2025-07-23 | 36.60 | 36.35 | -0.13 | -0.36% | 36.10 | 37.35 | 131051 | 48072 | 4.83% |
| 2025-07-22 | 36.09 | 36.48 | 0.39 | 1.08% | 35.91 | 36.74 | 110887 | 40310 | 4.09% |
| 2025-07-21 | 35.79 | 36.09 | 0.29 | 0.81% | 35.51 | 36.15 | 70043 | 25200 | 2.58% |
| 2025-07-18 | 35.61 | 35.80 | 0.27 | 0.76% | 35.54 | 36.29 | 88546 | 31793 | 3.26% |
| 2025-07-17 | 35.10 | 35.53 | 0.35 | 0.99% | 34.94 | 35.72 | 59930 | 21203 | 2.21% |
| 2025-07-16 | 35.27 | 35.18 | -0.23 | -0.65% | 34.96 | 35.57 | 52146 | 18372 | 1.92% |
| 2025-07-15 | 35.80 | 35.41 | -0.67 | -1.86% | 35.05 | 36.18 | 91629 | 32567 | 3.38% |
| 2025-07-14 | 36.22 | 36.08 | 0.13 | 0.36% | 36.07 | 37.18 | 135506 | 49598 | 4.99% |
| 2025-07-11 | 35.21 | 35.95 | 0.75 | 2.13% | 35.03 | 36.67 | 151779 | 54657 | 5.59% |
| 2025-07-10 | 35.20 | 35.20 | 0.09 | 0.26% | 34.86 | 35.36 | 46333 | 16247 | 1.71% |
| 2025-07-09 | 35.62 | 35.11 | -0.49 | -1.38% | 34.97 | 35.78 | 58885 | 20797 | 2.17% |
| 2025-07-08 | 34.99 | 35.60 | 0.72 | 2.06% | 34.89 | 35.87 | 86430 | 30729 | 3.19% |
| 2025-07-07 | 34.95 | 34.88 | -0.06 | -0.17% | 34.74 | 35.09 | 39402 | 13760 | 1.45% |
| 2025-07-04 | 35.48 | 34.94 | -0.80 | -2.24% | 34.71 | 35.71 | 82119 | 28729 | 3.03% |
| 2025-07-03 | 36.20 | 35.74 | -0.24 | -0.67% | 35.50 | 36.49 | 84807 | 30394 | 3.13% |
| 2025-07-02 | 36.10 | 35.98 | -0.72 | -1.96% | 35.69 | 36.53 | 109704 | 39468 | 4.04% |
| 2025-07-01 | 35.60 | 36.70 | 0.98 | 2.74% | 35.35 | 36.70 | 145725 | 52672 | 5.37% |
| 2025-06-30 | 35.76 | 35.72 | 0.27 | 0.76% | 35.10 | 35.85 | 87382 | 31003 | 3.22% |
| 2025-06-27 | 35.69 | 35.45 | 0.09 | 0.25% | 35.36 | 36.16 | 108307 | 38719 | 3.99% |
| 2025-06-26 | 35.44 | 35.36 | -0.24 | -0.67% | 35.24 | 36.42 | 128536 | 46009 | 4.74% |
| 2025-06-25 | 35.80 | 35.60 | -0.21 | -0.59% | 35.10 | 35.80 | 118694 | 41994 | 4.37% |
| 2025-06-24 | 35.40 | 35.81 | -0.01 | -0.03% | 35.00 | 35.81 | 170823 | 60517 | 6.30% |
| 2025-06-23 | 34.55 | 35.82 | 3.05 | 9.31% | 34.41 | 37.49 | 290563 | 104576 | 10.71% |
| 2025-06-20 | 32.90 | 32.77 | -0.30 | -0.91% | 32.74 | 33.45 | 36252 | 11966 | 1.34% |
| 2025-06-19 | 33.56 | 33.07 | -0.53 | -1.58% | 32.88 | 34.09 | 53865 | 18016 | 1.99% |
| 2025-06-18 | 34.00 | 33.60 | -0.58 | -1.70% | 33.34 | 34.02 | 49793 | 16719 | 1.84% |
| 2025-06-17 | 33.64 | 34.18 | 0.50 | 1.48% | 33.52 | 34.65 | 71626 | 24514 | 2.64% |
| 2025-06-16 | 33.53 | 33.68 | -0.20 | -0.59% | 33.43 | 33.80 | 49827 | 16760 | 1.84% |
| 2025-06-13 | 34.13 | 34.03 | -0.18 | -0.53% | 33.70 | 34.47 | 94073 | 32106 | 3.47% |
| 2025-06-12 | 34.09 | 34.21 | 0.12 | 0.35% | 33.40 | 34.45 | 95000 | 32369 | 3.50% |
| 2025-06-11 | 32.81 | 34.09 | 1.29 | 3.93% | 32.80 | 35.01 | 152312 | 52228 | 5.61% |
| 2025-06-10 | 32.95 | 32.80 | -0.25 | -0.76% | 32.51 | 33.16 | 42254 | 13881 | 1.56% |
| 2025-06-09 | 32.47 | 33.05 | 0.50 | 1.54% | 32.47 | 33.10 | 47466 | 15628 | 1.75% |