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 | 39.93 | 40.55 | 0.49 | 1.22% | 39.84 | 40.65 | 11368 | 4575 | 4.13% |
| 2025-09-15 | 40.41 | 40.06 | -0.92 | -2.24% | 39.80 | 40.88 | 17958 | 7218 | 6.53% |
| 2025-09-12 | 41.55 | 40.98 | -0.57 | -1.37% | 40.91 | 41.71 | 12951 | 5332 | 4.71% |
| 2025-09-11 | 41.08 | 41.55 | 0.64 | 1.56% | 40.52 | 41.58 | 13871 | 5724 | 5.04% |
| 2025-09-10 | 40.97 | 40.91 | -0.24 | -0.58% | 40.64 | 41.40 | 8789 | 3601 | 3.20% |
| 2025-09-09 | 41.80 | 41.15 | -0.60 | -1.44% | 40.75 | 42.11 | 15426 | 6387 | 5.61% |
| 2025-09-08 | 41.18 | 41.75 | 0.59 | 1.43% | 40.76 | 41.85 | 14990 | 6219 | 5.45% |
| 2025-09-05 | 40.29 | 41.16 | 0.92 | 2.29% | 40.05 | 41.17 | 14801 | 6037 | 5.38% |
| 2025-09-04 | 40.00 | 40.24 | 0.23 | 0.57% | 39.73 | 41.50 | 19321 | 7812 | 7.03% |
| 2025-09-03 | 41.00 | 40.01 | -0.84 | -2.06% | 39.78 | 41.60 | 16143 | 6547 | 5.87% |
| 2025-09-02 | 42.32 | 40.85 | -1.49 | -3.52% | 39.97 | 42.33 | 28387 | 11602 | 10.32% |
| 2025-09-01 | 41.59 | 42.34 | 0.79 | 1.90% | 41.44 | 42.92 | 22049 | 9349 | 8.02% |
| 2025-08-29 | 42.64 | 41.55 | -1.04 | -2.44% | 41.50 | 43.00 | 20664 | 8708 | 7.51% |
| 2025-08-28 | 41.86 | 42.59 | 0.74 | 1.77% | 41.01 | 42.88 | 24271 | 10233 | 8.83% |
| 2025-08-27 | 44.44 | 41.85 | -2.01 | -4.58% | 41.80 | 44.46 | 34738 | 15003 | 12.63% |
| 2025-08-26 | 43.18 | 43.86 | 0.37 | 0.85% | 42.88 | 44.72 | 41509 | 18250 | 15.09% |
| 2025-08-25 | 43.08 | 43.49 | 0.41 | 0.95% | 42.65 | 43.58 | 27783 | 11971 | 10.10% |
| 2025-08-22 | 44.45 | 43.08 | -0.50 | -1.15% | 42.75 | 44.50 | 34639 | 14973 | 12.60% |
| 2025-08-21 | 43.85 | 43.58 | -0.51 | -1.16% | 43.26 | 44.20 | 37905 | 16563 | 13.78% |
| 2025-08-20 | 42.96 | 44.09 | 1.09 | 2.53% | 42.56 | 44.24 | 58158 | 25447 | 21.15% |
| 2025-08-19 | 42.45 | 43.00 | 0.55 | 1.30% | 42.17 | 43.72 | 34569 | 14815 | 12.57% |
| 2025-08-18 | 42.10 | 42.45 | 0.47 | 1.12% | 41.80 | 42.84 | 25656 | 10866 | 9.33% |
| 2025-08-15 | 41.36 | 41.98 | 0.84 | 2.04% | 41.36 | 42.10 | 27176 | 11348 | 9.88% |
| 2025-08-14 | 42.24 | 41.14 | -1.08 | -2.56% | 41.14 | 43.20 | 40374 | 17119 | 14.68% |
| 2025-08-13 | 42.22 | 42.22 | 0.02 | 0.05% | 41.87 | 42.42 | 16222 | 6835 | 5.90% |
| 2025-08-12 | 42.80 | 42.20 | -0.43 | -1.01% | 41.85 | 42.80 | 17472 | 7362 | 6.35% |
| 2025-08-11 | 42.36 | 42.63 | 0.54 | 1.28% | 42.09 | 42.76 | 18234 | 7739 | 6.63% |
| 2025-08-08 | 42.35 | 42.09 | -0.33 | -0.78% | 41.64 | 42.42 | 16044 | 6735 | 5.83% |
| 2025-08-07 | 42.50 | 42.42 | -0.15 | -0.35% | 42.26 | 42.92 | 16386 | 6954 | 5.96% |
| 2025-08-06 | 42.60 | 42.57 | 0.05 | 0.12% | 42.12 | 42.68 | 13764 | 5828 | 5.01% |
| 2025-08-05 | 42.71 | 42.52 | -0.20 | -0.47% | 41.89 | 43.31 | 26073 | 11051 | 9.48% |
| 2025-08-04 | 41.89 | 42.72 | 0.70 | 1.67% | 41.62 | 42.85 | 22666 | 9618 | 8.24% |
| 2025-08-01 | 41.93 | 42.02 | 0.22 | 0.53% | 41.78 | 43.27 | 28214 | 11978 | 10.26% |
| 2025-07-31 | 42.44 | 41.80 | -0.85 | -1.99% | 41.75 | 42.91 | 28302 | 11944 | 10.29% |
| 2025-07-30 | 42.75 | 42.65 | -0.52 | -1.20% | 42.37 | 43.74 | 35202 | 15177 | 12.80% |
| 2025-07-29 | 44.51 | 43.17 | -2.07 | -4.58% | 42.11 | 44.52 | 59475 | 25591 | 21.63% |
| 2025-07-28 | 46.01 | 45.24 | -0.62 | -1.35% | 44.90 | 46.88 | 53364 | 24332 | 19.41% |
| 2025-07-25 | 44.50 | 45.86 | 1.23 | 2.76% | 44.30 | 47.20 | 74346 | 34093 | 27.03% |
| 2025-07-24 | 44.31 | 44.63 | 0.74 | 1.69% | 43.58 | 45.58 | 48510 | 21583 | 17.64% |
| 2025-07-23 | 44.38 | 43.89 | -0.75 | -1.68% | 43.71 | 44.47 | 19377 | 8530 | 7.05% |
| 2025-07-22 | 44.73 | 44.64 | -0.34 | -0.76% | 43.63 | 44.93 | 31654 | 13996 | 11.51% |
| 2025-07-21 | 44.64 | 44.98 | -0.13 | -0.29% | 44.64 | 45.25 | 16911 | 7590 | 6.15% |
| 2025-07-18 | 45.59 | 45.11 | -0.21 | -0.46% | 44.73 | 45.71 | 18221 | 8220 | 6.63% |
| 2025-07-17 | 45.30 | 45.32 | 0.02 | 0.04% | 44.99 | 46.05 | 23086 | 10457 | 8.39% |
| 2025-07-16 | 45.25 | 45.30 | -0.10 | -0.22% | 44.78 | 45.95 | 20429 | 9237 | 7.43% |
| 2025-07-15 | 46.20 | 45.40 | -0.91 | -1.97% | 45.01 | 46.24 | 25994 | 11794 | 9.45% |
| 2025-07-14 | 46.85 | 46.31 | 0.07 | 0.15% | 45.66 | 46.89 | 24609 | 11343 | 8.95% |
| 2025-07-11 | 46.27 | 46.24 | 0.33 | 0.72% | 45.23 | 47.15 | 43353 | 20037 | 15.76% |
| 2025-07-10 | 47.71 | 45.91 | -1.97 | -4.11% | 45.70 | 48.25 | 52794 | 24625 | 19.20% |
| 2025-07-09 | 49.90 | 47.88 | -2.02 | -4.05% | 47.50 | 50.18 | 51938 | 25431 | 18.89% |
| 2025-07-08 | 51.12 | 49.90 | -0.71 | -1.40% | 49.80 | 51.99 | 39537 | 20021 | 14.38% |
| 2025-07-07 | 52.85 | 50.61 | -1.37 | -2.64% | 49.80 | 52.85 | 35742 | 18163 | 13.00% |
| 2025-07-04 | 50.10 | 51.98 | 2.01 | 4.02% | 49.68 | 53.00 | 48348 | 24917 | 17.58% |
| 2025-07-03 | 49.60 | 49.97 | 0.77 | 1.57% | 48.88 | 50.20 | 31824 | 15823 | 11.57% |
| 2025-07-02 | 51.85 | 49.20 | -3.94 | -7.41% | 48.66 | 52.00 | 53497 | 26664 | 19.45% |
| 2025-07-01 | 52.10 | 53.14 | 0.67 | 1.28% | 51.69 | 54.86 | 60001 | 31972 | 21.82% |
| 2025-06-30 | 52.79 | 52.47 | -0.65 | -1.22% | 51.03 | 52.95 | 44584 | 23136 | 16.21% |
| 2025-06-27 | 54.80 | 53.12 | -4.13 | -7.21% | 51.82 | 55.50 | 60256 | 31932 | 21.91% |
| 2025-06-26 | 57.91 | 57.25 | 0.75 | 1.33% | 55.12 | 58.21 | 51440 | 29159 | 18.71% |
| 2025-06-25 | 61.30 | 56.50 | -5.50 | -8.87% | 55.50 | 62.53 | 69169 | 40312 | 25.15% |
| 2025-06-24 | 63.50 | 62.00 | -4.30 | -6.49% | 60.45 | 64.49 | 67038 | 41706 | 24.38% |
| 2025-06-23 | 60.00 | 66.30 | 5.42 | 8.90% | 60.00 | 66.66 | 65149 | 41825 | 23.69% |
| 2025-06-20 | 56.59 | 60.88 | 4.43 | 7.85% | 54.59 | 62.58 | 63114 | 37552 | 22.95% |
| 2025-06-19 | 53.00 | 56.45 | 3.62 | 6.85% | 52.14 | 58.00 | 64378 | 35790 | 23.41% |
| 2025-06-18 | 57.68 | 52.83 | -6.33 | -10.70% | 52.72 | 60.00 | 73328 | 40949 | 26.66% |
| 2025-06-17 | 61.31 | 59.16 | -4.37 | -6.88% | 57.80 | 66.88 | 83237 | 51824 | 30.27% |
| 2025-06-16 | 57.00 | 63.53 | 5.61 | 9.69% | 55.06 | 64.16 | 82501 | 49977 | 30.00% |
| 2025-06-13 | 55.55 | 57.92 | -3.18 | -5.20% | 54.00 | 60.43 | 85505 | 48966 | 31.09% |
| 2025-06-12 | 59.01 | 61.10 | 0.65 | 1.08% | 55.70 | 66.50 | 117597 | 72180 | 42.76% |
| 2025-06-11 | 54.84 | 60.45 | 9.60 | 18.88% | 50.18 | 60.50 | 143330 | 78645 | 52.12% |
| 2025-06-10 | 55.55 | 50.85 | -5.85 | -10.32% | 50.50 | 61.52 | 156177 | 87093 | 56.79% |
| 2025-06-09 | 47.00 | 56.70 | 9.45 | 20.00% | 47.00 | 56.70 | 83612 | 44988 | 30.40% |