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 | 42.10 | 42.51 | 0.11 | 0.26% | 42.10 | 42.87 | 205373 | 87256 | 5.73% |
| 2025-09-15 | 43.03 | 42.40 | -1.22 | -2.80% | 42.10 | 43.83 | 323606 | 138051 | 9.03% |
| 2025-09-12 | 43.62 | 43.62 | 0.00 | 0.00% | 43.22 | 44.49 | 359040 | 157484 | 10.02% |
| 2025-09-11 | 43.37 | 43.62 | 0.81 | 1.89% | 42.50 | 44.65 | 450874 | 196103 | 12.59% |
| 2025-09-10 | 42.48 | 42.81 | -0.43 | -0.99% | 42.03 | 43.88 | 389865 | 167006 | 10.88% |
| 2025-09-09 | 41.00 | 43.24 | 2.20 | 5.36% | 39.83 | 43.99 | 635907 | 268731 | 17.75% |
| 2025-09-08 | 40.23 | 41.04 | 0.19 | 0.47% | 40.00 | 41.36 | 248000 | 101275 | 6.92% |
| 2025-09-05 | 40.65 | 40.85 | 1.28 | 3.23% | 39.88 | 40.99 | 286320 | 115879 | 7.99% |
| 2025-09-04 | 41.39 | 39.57 | -2.02 | -4.86% | 38.78 | 41.92 | 360459 | 145833 | 10.06% |
| 2025-09-03 | 42.00 | 41.59 | -0.38 | -0.91% | 41.41 | 43.30 | 313483 | 132379 | 8.75% |
| 2025-09-02 | 44.01 | 41.97 | -2.44 | -5.49% | 41.60 | 44.26 | 419691 | 178838 | 11.72% |
| 2025-09-01 | 44.65 | 44.41 | 0.18 | 0.41% | 44.19 | 45.50 | 368542 | 165165 | 10.29% |
| 2025-08-29 | 45.00 | 44.23 | -0.87 | -1.93% | 44.08 | 45.50 | 361497 | 161270 | 10.09% |
| 2025-08-28 | 46.10 | 45.10 | -1.05 | -2.28% | 43.61 | 47.20 | 563205 | 253871 | 15.72% |
| 2025-08-27 | 49.20 | 46.15 | -2.34 | -4.83% | 46.05 | 49.20 | 658840 | 317264 | 18.39% |
| 2025-08-26 | 47.17 | 48.49 | 0.87 | 1.83% | 46.78 | 49.95 | 749490 | 362406 | 20.92% |
| 2025-08-25 | 47.45 | 47.62 | -1.48 | -3.01% | 47.23 | 48.83 | 814849 | 390547 | 22.75% |
| 2025-08-22 | 47.00 | 49.10 | 1.12 | 2.33% | 45.89 | 52.00 | 1335226 | 651082 | 37.27% |
| 2025-08-21 | 42.06 | 47.98 | 5.75 | 13.62% | 41.68 | 48.00 | 891254 | 391572 | 24.88% |
| 2025-08-20 | 42.53 | 42.23 | -0.61 | -1.42% | 41.15 | 43.63 | 513491 | 215827 | 14.33% |
| 2025-08-19 | 43.58 | 42.84 | -1.28 | -2.90% | 42.82 | 44.95 | 622553 | 272212 | 17.38% |
| 2025-08-18 | 43.07 | 44.12 | 0.34 | 0.78% | 43.07 | 45.86 | 791602 | 351713 | 22.10% |
| 2025-08-15 | 41.83 | 43.78 | 1.96 | 4.69% | 41.83 | 44.49 | 724305 | 314383 | 20.22% |
| 2025-08-14 | 44.00 | 41.82 | -2.19 | -4.98% | 41.81 | 44.71 | 915700 | 392881 | 25.56% |
| 2025-08-13 | 40.90 | 44.01 | 3.13 | 7.66% | 40.90 | 49.02 | 1461271 | 650977 | 40.79% |
| 2025-08-12 | 37.41 | 40.88 | 3.20 | 8.49% | 37.13 | 42.48 | 999785 | 402081 | 27.91% |
| 2025-08-11 | 36.74 | 37.68 | 0.63 | 1.70% | 36.68 | 38.25 | 322306 | 120881 | 9.00% |
| 2025-08-08 | 38.22 | 37.05 | -1.57 | -4.07% | 36.99 | 38.25 | 401692 | 150783 | 11.21% |
| 2025-08-07 | 38.00 | 38.62 | 0.49 | 1.29% | 37.58 | 38.97 | 504590 | 193439 | 14.08% |
| 2025-08-06 | 37.48 | 38.13 | 0.42 | 1.11% | 37.23 | 38.38 | 495452 | 187526 | 13.83% |
| 2025-08-05 | 37.00 | 37.71 | 0.60 | 1.62% | 36.36 | 37.76 | 406338 | 149948 | 11.34% |
| 2025-08-04 | 36.50 | 37.11 | -0.48 | -1.28% | 36.22 | 37.33 | 384030 | 141251 | 10.72% |
| 2025-08-01 | 36.45 | 37.59 | 1.66 | 4.62% | 34.76 | 37.99 | 702613 | 256233 | 19.61% |
| 2025-07-31 | 35.51 | 35.93 | 0.44 | 1.24% | 35.50 | 37.00 | 386405 | 139838 | 10.79% |
| 2025-07-30 | 36.16 | 35.49 | -0.66 | -1.83% | 35.48 | 36.42 | 248841 | 89281 | 6.95% |
| 2025-07-29 | 36.16 | 36.15 | -0.15 | -0.41% | 35.60 | 36.50 | 254353 | 91389 | 7.10% |
| 2025-07-28 | 37.50 | 36.30 | -1.92 | -5.02% | 36.02 | 37.62 | 446184 | 162551 | 12.45% |
| 2025-07-25 | 38.37 | 38.22 | 0.43 | 1.14% | 37.25 | 38.68 | 510244 | 193661 | 14.24% |
| 2025-07-24 | 36.32 | 37.79 | 1.54 | 4.25% | 36.25 | 38.23 | 545899 | 205041 | 15.24% |
| 2025-07-23 | 35.55 | 36.25 | 0.43 | 1.20% | 35.22 | 37.43 | 396694 | 144265 | 11.07% |
| 2025-07-22 | 36.37 | 35.82 | -0.86 | -2.34% | 35.60 | 36.79 | 284701 | 102512 | 7.95% |
| 2025-07-21 | 36.28 | 36.68 | -0.16 | -0.43% | 36.27 | 37.15 | 277507 | 101840 | 7.75% |
| 2025-07-18 | 36.42 | 36.84 | 0.47 | 1.29% | 36.25 | 37.70 | 426603 | 157589 | 11.91% |
| 2025-07-17 | 35.81 | 36.37 | 0.13 | 0.36% | 35.50 | 37.02 | 372408 | 135349 | 10.47% |
| 2025-07-16 | 36.60 | 36.24 | -0.72 | -1.95% | 36.12 | 37.40 | 422704 | 155009 | 11.88% |
| 2025-07-15 | 35.82 | 36.96 | 0.80 | 2.21% | 35.66 | 37.66 | 649306 | 237722 | 18.26% |
| 2025-07-14 | 34.69 | 36.16 | 1.47 | 4.24% | 34.21 | 36.40 | 540625 | 192121 | 15.20% |
| 2025-07-11 | 34.08 | 34.69 | 0.61 | 1.79% | 33.45 | 34.91 | 286853 | 98725 | 8.07% |
| 2025-07-10 | 34.25 | 34.08 | -0.19 | -0.55% | 33.70 | 34.32 | 151850 | 51625 | 4.27% |
| 2025-07-09 | 34.61 | 34.27 | -0.56 | -1.61% | 34.13 | 34.85 | 235770 | 81131 | 6.63% |
| 2025-07-08 | 33.10 | 34.83 | 1.63 | 4.91% | 33.01 | 35.16 | 356446 | 121854 | 10.02% |
| 2025-07-07 | 32.94 | 33.20 | -0.14 | -0.42% | 32.84 | 33.45 | 135239 | 44804 | 3.80% |
| 2025-07-04 | 33.53 | 33.34 | -0.19 | -0.57% | 33.24 | 34.07 | 196001 | 65883 | 5.51% |
| 2025-07-03 | 33.40 | 33.53 | 0.01 | 0.03% | 33.25 | 33.89 | 127488 | 42689 | 3.58% |
| 2025-07-02 | 34.37 | 33.52 | -0.93 | -2.70% | 33.28 | 34.39 | 189724 | 63759 | 5.33% |
| 2025-07-01 | 34.94 | 34.45 | -0.49 | -1.40% | 34.19 | 34.94 | 172483 | 59491 | 4.85% |
| 2025-06-30 | 34.50 | 34.94 | 0.25 | 0.72% | 34.32 | 35.09 | 184576 | 64291 | 5.19% |
| 2025-06-27 | 34.62 | 34.69 | 0.21 | 0.61% | 34.27 | 35.71 | 275646 | 96454 | 7.75% |
| 2025-06-26 | 34.85 | 34.48 | -0.60 | -1.71% | 34.45 | 35.69 | 332180 | 116628 | 9.34% |
| 2025-06-25 | 34.05 | 35.08 | 1.03 | 3.02% | 33.79 | 35.32 | 340996 | 117866 | 9.59% |
| 2025-06-24 | 33.20 | 34.05 | 1.10 | 3.34% | 32.96 | 34.45 | 246143 | 83426 | 6.92% |
| 2025-06-23 | 32.14 | 32.95 | 0.36 | 1.10% | 32.08 | 32.98 | 132203 | 43188 | 3.72% |
| 2025-06-20 | 33.23 | 32.59 | -0.73 | -2.19% | 32.52 | 33.49 | 167105 | 54948 | 4.70% |
| 2025-06-19 | 34.17 | 33.32 | -1.00 | -2.91% | 33.23 | 34.64 | 210995 | 71480 | 5.93% |
| 2025-06-18 | 34.43 | 34.32 | -0.16 | -0.46% | 33.87 | 34.66 | 156337 | 53514 | 4.40% |
| 2025-06-17 | 34.80 | 34.48 | -0.43 | -1.23% | 34.25 | 35.03 | 175866 | 60752 | 4.94% |
| 2025-06-16 | 33.80 | 34.91 | 0.88 | 2.59% | 33.80 | 35.50 | 245028 | 85287 | 6.89% |
| 2025-06-13 | 34.91 | 34.03 | -1.10 | -3.13% | 33.82 | 35.18 | 238828 | 81780 | 6.71% |
| 2025-06-12 | 35.29 | 35.13 | -0.37 | -1.04% | 34.98 | 35.69 | 193054 | 68242 | 5.43% |
| 2025-06-11 | 35.71 | 35.50 | -0.26 | -0.73% | 35.24 | 35.96 | 214886 | 76518 | 6.04% |
| 2025-06-10 | 37.12 | 35.76 | -1.36 | -3.66% | 34.96 | 37.43 | 390321 | 140290 | 10.97% |
| 2025-06-09 | 36.80 | 37.12 | -0.27 | -0.72% | 36.40 | 37.73 | 406367 | 150585 | 11.43% |