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 | 41.15 | 41.69 | 0.66 | 1.61% | 41.15 | 42.32 | 49440 | 20651 | 4.09% |
| 2025-09-15 | 41.26 | 41.03 | -0.62 | -1.49% | 40.90 | 41.54 | 38248 | 15724 | 3.17% |
| 2025-09-12 | 41.54 | 41.65 | 0.03 | 0.07% | 41.18 | 42.00 | 52465 | 21856 | 4.34% |
| 2025-09-11 | 41.15 | 41.62 | 0.24 | 0.58% | 40.48 | 41.69 | 58425 | 24005 | 4.83% |
| 2025-09-10 | 40.70 | 41.38 | 1.18 | 2.94% | 40.40 | 41.86 | 65275 | 26927 | 5.40% |
| 2025-09-09 | 41.46 | 40.20 | -1.02 | -2.47% | 39.91 | 41.69 | 42538 | 17264 | 3.52% |
| 2025-09-08 | 40.77 | 41.22 | 0.45 | 1.10% | 40.40 | 41.46 | 40587 | 16642 | 3.36% |
| 2025-09-05 | 40.20 | 40.77 | 0.97 | 2.44% | 39.40 | 40.78 | 43794 | 17596 | 3.62% |
| 2025-09-04 | 41.50 | 39.80 | -1.98 | -4.74% | 39.18 | 41.85 | 69042 | 28028 | 5.71% |
| 2025-09-03 | 44.03 | 41.78 | -2.69 | -6.05% | 41.70 | 44.23 | 88968 | 37884 | 7.36% |
| 2025-09-02 | 44.01 | 44.47 | 1.03 | 2.37% | 43.70 | 45.93 | 147684 | 66159 | 12.22% |
| 2025-09-01 | 43.30 | 43.44 | 0.69 | 1.61% | 42.82 | 43.71 | 59793 | 25862 | 4.95% |
| 2025-08-29 | 43.05 | 42.75 | -0.25 | -0.58% | 42.58 | 43.71 | 64276 | 27710 | 5.32% |
| 2025-08-28 | 43.20 | 43.00 | -0.98 | -2.23% | 41.47 | 43.75 | 102752 | 43836 | 8.50% |
| 2025-08-27 | 44.99 | 43.98 | -1.54 | -3.38% | 43.95 | 46.13 | 119598 | 53675 | 9.90% |
| 2025-08-26 | 45.02 | 45.52 | 0.01 | 0.02% | 44.60 | 46.66 | 164196 | 75192 | 13.59% |
| 2025-08-25 | 43.90 | 45.51 | 1.36 | 3.08% | 43.82 | 46.27 | 194522 | 88495 | 16.10% |
| 2025-08-22 | 42.94 | 44.15 | 1.43 | 3.35% | 42.78 | 44.78 | 130660 | 57326 | 10.81% |
| 2025-08-21 | 43.20 | 42.72 | -0.51 | -1.18% | 42.40 | 43.36 | 61025 | 26176 | 5.05% |
| 2025-08-20 | 43.35 | 43.23 | -0.54 | -1.23% | 42.50 | 43.60 | 76757 | 32952 | 6.35% |
| 2025-08-19 | 44.44 | 43.77 | -0.88 | -1.97% | 43.31 | 44.50 | 105184 | 46043 | 8.70% |
| 2025-08-18 | 42.66 | 44.65 | 2.35 | 5.56% | 42.66 | 44.67 | 169106 | 74749 | 13.99% |
| 2025-08-15 | 41.36 | 42.30 | 0.67 | 1.61% | 41.12 | 42.30 | 60124 | 25210 | 4.98% |
| 2025-08-14 | 42.40 | 41.63 | -0.52 | -1.23% | 41.58 | 42.75 | 84544 | 35630 | 7.00% |
| 2025-08-13 | 42.23 | 42.15 | -0.25 | -0.59% | 41.90 | 42.65 | 85494 | 36122 | 7.07% |
| 2025-08-12 | 43.08 | 42.40 | -0.85 | -1.97% | 42.21 | 43.08 | 75442 | 32078 | 6.24% |
| 2025-08-11 | 42.40 | 43.25 | 1.00 | 2.37% | 42.16 | 43.26 | 87974 | 37607 | 7.28% |
| 2025-08-08 | 44.50 | 42.25 | -3.86 | -8.37% | 42.25 | 44.50 | 183266 | 78914 | 15.17% |
| 2025-08-07 | 46.75 | 46.11 | -0.43 | -0.92% | 45.60 | 47.98 | 173125 | 80886 | 14.33% |
| 2025-08-06 | 45.44 | 46.54 | 0.63 | 1.37% | 44.64 | 46.77 | 169982 | 78024 | 14.07% |
| 2025-08-05 | 45.42 | 45.91 | -0.42 | -0.91% | 44.22 | 46.20 | 174572 | 78869 | 14.45% |
| 2025-08-04 | 46.00 | 46.33 | -0.30 | -0.64% | 45.01 | 47.33 | 153185 | 71053 | 12.68% |
| 2025-08-01 | 47.50 | 46.63 | -0.86 | -1.81% | 44.41 | 47.95 | 228950 | 105499 | 18.95% |
| 2025-07-31 | 46.18 | 47.49 | 1.69 | 3.69% | 45.05 | 48.87 | 294535 | 138459 | 24.37% |
| 2025-07-30 | 45.66 | 45.80 | 0.10 | 0.22% | 44.20 | 49.19 | 278475 | 129093 | 23.04% |
| 2025-07-29 | 43.62 | 45.70 | 2.11 | 4.84% | 42.72 | 47.59 | 291194 | 131798 | 24.10% |
| 2025-07-28 | 44.88 | 43.59 | -1.36 | -3.03% | 42.34 | 44.88 | 276819 | 119291 | 22.91% |
| 2025-07-25 | 37.70 | 44.95 | 7.49 | 19.99% | 37.65 | 44.95 | 309855 | 132382 | 25.64% |
| 2025-07-24 | 37.12 | 37.46 | 0.34 | 0.92% | 36.88 | 37.46 | 43969 | 16325 | 3.64% |
| 2025-07-23 | 37.05 | 37.12 | -0.24 | -0.64% | 37.05 | 37.65 | 38385 | 14339 | 3.18% |
| 2025-07-22 | 37.81 | 37.36 | -0.42 | -1.11% | 37.00 | 37.98 | 58451 | 21864 | 4.84% |
| 2025-07-21 | 38.60 | 37.78 | -1.44 | -3.67% | 37.60 | 38.75 | 81542 | 31020 | 6.75% |
| 2025-07-18 | 39.45 | 39.22 | 0.32 | 0.82% | 38.40 | 39.96 | 107265 | 42020 | 8.88% |
| 2025-07-17 | 37.97 | 38.90 | 1.16 | 3.07% | 37.97 | 39.58 | 104705 | 40790 | 8.66% |
| 2025-07-16 | 38.28 | 37.74 | -0.26 | -0.68% | 37.50 | 38.81 | 83743 | 31925 | 6.93% |
| 2025-07-15 | 55.04 | 56.62 | 1.17 | 2.11% | 54.40 | 56.70 | 59693 | 33283 | 7.36% |
| 2025-07-14 | 54.20 | 55.45 | 0.84 | 1.54% | 53.98 | 56.99 | 50786 | 28218 | 6.26% |
| 2025-07-11 | 54.43 | 54.61 | -0.27 | -0.49% | 53.73 | 54.80 | 32616 | 17699 | 4.02% |
| 2025-07-10 | 54.18 | 54.88 | 0.70 | 1.29% | 53.91 | 55.25 | 55610 | 30403 | 6.86% |
| 2025-07-09 | 52.20 | 54.18 | 1.88 | 3.59% | 52.01 | 56.00 | 80001 | 43463 | 9.86% |
| 2025-07-08 | 51.97 | 52.30 | 0.52 | 1.00% | 51.55 | 52.50 | 12420 | 6478 | 1.53% |
| 2025-07-07 | 51.62 | 51.78 | -0.02 | -0.04% | 51.41 | 52.34 | 10504 | 5448 | 1.30% |
| 2025-07-04 | 52.61 | 51.80 | -0.81 | -1.54% | 51.75 | 52.69 | 17745 | 9239 | 2.19% |
| 2025-07-03 | 52.57 | 52.61 | 0.00 | 0.00% | 52.13 | 53.23 | 15768 | 8283 | 1.94% |
| 2025-07-02 | 53.46 | 52.61 | -0.90 | -1.68% | 52.37 | 53.89 | 18895 | 9973 | 2.33% |
| 2025-07-01 | 54.44 | 53.51 | -0.61 | -1.13% | 53.33 | 54.44 | 19344 | 10382 | 2.39% |
| 2025-06-30 | 53.03 | 54.12 | 1.02 | 1.92% | 53.00 | 54.55 | 25065 | 13532 | 3.09% |
| 2025-06-27 | 53.42 | 53.10 | -0.40 | -0.75% | 53.00 | 54.30 | 23196 | 12424 | 2.86% |
| 2025-06-26 | 54.23 | 53.50 | -0.74 | -1.36% | 53.26 | 54.66 | 28024 | 15135 | 3.46% |
| 2025-06-25 | 53.09 | 54.24 | 1.18 | 2.22% | 52.64 | 54.48 | 33740 | 18090 | 4.16% |
| 2025-06-24 | 52.78 | 53.06 | 0.94 | 1.80% | 52.50 | 53.50 | 23441 | 12427 | 2.89% |
| 2025-06-23 | 50.06 | 52.12 | -0.41 | -0.78% | 50.06 | 52.56 | 24398 | 12604 | 3.01% |
| 2025-06-20 | 56.00 | 52.53 | -3.09 | -5.56% | 52.50 | 56.50 | 57988 | 30989 | 7.15% |
| 2025-06-19 | 53.82 | 55.62 | 1.81 | 3.36% | 52.88 | 56.00 | 67067 | 36703 | 8.27% |
| 2025-06-18 | 53.66 | 53.81 | -0.27 | -0.50% | 53.05 | 54.50 | 22848 | 12251 | 2.82% |
| 2025-06-17 | 54.97 | 54.08 | -1.01 | -1.83% | 53.77 | 56.29 | 40057 | 21966 | 4.94% |
| 2025-06-16 | 53.24 | 55.09 | 1.42 | 2.65% | 52.72 | 55.36 | 40032 | 21890 | 4.94% |
| 2025-06-13 | 54.88 | 53.67 | -2.13 | -3.82% | 52.61 | 55.28 | 39880 | 21456 | 4.92% |
| 2025-06-12 | 55.47 | 55.80 | 0.19 | 0.34% | 55.13 | 57.08 | 48643 | 27409 | 6.00% |
| 2025-06-11 | 55.80 | 55.61 | -0.09 | -0.16% | 54.88 | 56.13 | 34838 | 19313 | 4.30% |
| 2025-06-10 | 56.51 | 55.70 | -0.92 | -1.62% | 54.03 | 56.60 | 57274 | 31642 | 7.06% |
| 2025-06-09 | 53.34 | 56.62 | 3.19 | 5.97% | 53.25 | 56.80 | 75264 | 41799 | 9.28% |