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 | 44.01 | 46.98 | 2.79 | 6.31% | 44.01 | 47.00 | 161418 | 74519 | 10.72% |
| 2025-09-15 | 44.00 | 44.19 | -0.16 | -0.36% | 44.00 | 45.20 | 51251 | 22893 | 3.40% |
| 2025-09-12 | 45.86 | 44.35 | -1.78 | -3.86% | 44.27 | 46.10 | 87311 | 39344 | 5.80% |
| 2025-09-11 | 44.25 | 46.13 | 1.23 | 2.74% | 43.57 | 46.25 | 101540 | 45843 | 6.74% |
| 2025-09-10 | 44.13 | 44.90 | 0.71 | 1.61% | 44.10 | 46.66 | 98165 | 44795 | 6.52% |
| 2025-09-09 | 45.00 | 44.19 | -1.41 | -3.09% | 44.09 | 45.61 | 59299 | 26524 | 3.94% |
| 2025-09-08 | 43.61 | 45.60 | 1.66 | 3.78% | 43.52 | 46.20 | 88711 | 40324 | 5.89% |
| 2025-09-05 | 42.33 | 43.94 | 1.87 | 4.44% | 42.16 | 43.96 | 67333 | 29201 | 4.47% |
| 2025-09-04 | 43.34 | 42.07 | -1.27 | -2.93% | 41.11 | 43.79 | 86133 | 36624 | 5.72% |
| 2025-09-03 | 46.38 | 43.34 | -3.27 | -7.02% | 43.10 | 46.39 | 97990 | 43540 | 6.51% |
| 2025-09-02 | 46.60 | 46.61 | 0.36 | 0.78% | 44.70 | 48.45 | 149956 | 69960 | 9.96% |
| 2025-09-01 | 45.76 | 46.25 | 0.53 | 1.16% | 45.45 | 46.90 | 62441 | 28838 | 4.15% |
| 2025-08-29 | 46.75 | 45.72 | -1.26 | -2.68% | 45.33 | 46.76 | 86588 | 39690 | 5.75% |
| 2025-08-28 | 45.88 | 46.98 | 0.58 | 1.25% | 45.43 | 48.88 | 104360 | 48886 | 6.93% |
| 2025-08-27 | 47.97 | 46.40 | -1.14 | -2.40% | 46.35 | 48.88 | 96376 | 46184 | 6.40% |
| 2025-08-26 | 48.83 | 47.54 | -1.71 | -3.47% | 47.41 | 48.88 | 104775 | 50191 | 6.96% |
| 2025-08-25 | 49.53 | 49.25 | -1.47 | -2.90% | 48.40 | 50.93 | 149557 | 73992 | 9.93% |
| 2025-08-22 | 48.17 | 50.72 | 2.07 | 4.25% | 47.86 | 51.79 | 137851 | 69542 | 9.77% |
| 2025-08-21 | 51.00 | 48.65 | -1.97 | -3.89% | 48.20 | 51.00 | 114530 | 56468 | 8.12% |
| 2025-08-20 | 50.30 | 50.62 | -1.38 | -2.65% | 49.12 | 51.21 | 174330 | 87082 | 12.35% |
| 2025-08-19 | 46.61 | 52.00 | 5.20 | 11.11% | 45.00 | 52.50 | 234514 | 114658 | 16.62% |
| 2025-08-18 | 48.26 | 46.80 | 0.00 | 0.00% | 46.38 | 48.26 | 111507 | 52453 | 7.90% |
| 2025-08-15 | 44.81 | 46.80 | 1.80 | 4.00% | 44.65 | 47.08 | 138119 | 63468 | 9.79% |
| 2025-08-14 | 47.50 | 45.00 | -2.52 | -5.30% | 44.95 | 47.50 | 134363 | 61401 | 9.52% |
| 2025-08-13 | 46.20 | 47.52 | 1.37 | 2.97% | 45.51 | 48.48 | 209479 | 99165 | 14.84% |
| 2025-08-12 | 46.05 | 46.15 | 0.34 | 0.74% | 45.11 | 46.70 | 105083 | 48227 | 7.45% |
| 2025-08-11 | 45.55 | 45.81 | 0.25 | 0.55% | 44.97 | 46.32 | 106949 | 48895 | 7.58% |
| 2025-08-08 | 45.50 | 45.56 | -0.43 | -0.93% | 44.56 | 46.35 | 144092 | 65160 | 10.21% |
| 2025-08-07 | 47.00 | 45.99 | -0.91 | -1.94% | 45.10 | 47.01 | 141205 | 64635 | 10.01% |
| 2025-08-06 | 45.50 | 46.90 | 1.41 | 3.10% | 44.92 | 47.17 | 179011 | 83437 | 12.69% |
| 2025-08-05 | 45.29 | 45.49 | 0.60 | 1.34% | 44.71 | 46.77 | 180245 | 82357 | 12.77% |
| 2025-08-04 | 41.25 | 44.89 | 3.68 | 8.93% | 40.95 | 45.00 | 187453 | 81218 | 13.28% |
| 2025-08-01 | 42.45 | 41.21 | -0.70 | -1.67% | 41.11 | 42.75 | 96872 | 40333 | 6.86% |
| 2025-07-31 | 42.98 | 41.91 | -1.53 | -3.52% | 41.66 | 43.70 | 133847 | 57103 | 9.49% |
| 2025-07-30 | 43.34 | 43.44 | 0.04 | 0.09% | 42.37 | 43.85 | 142362 | 61497 | 10.09% |
| 2025-07-29 | 42.16 | 43.40 | 0.86 | 2.02% | 41.44 | 45.00 | 196375 | 86068 | 13.92% |
| 2025-07-28 | 42.30 | 42.54 | 0.14 | 0.33% | 41.70 | 43.78 | 193596 | 82799 | 13.72% |
| 2025-07-25 | 39.80 | 42.40 | 3.04 | 7.72% | 39.02 | 43.13 | 267104 | 109380 | 18.93% |
| 2025-07-24 | 36.22 | 39.36 | 3.11 | 8.58% | 36.12 | 39.80 | 227038 | 87101 | 16.09% |
| 2025-07-23 | 36.50 | 36.25 | -0.47 | -1.28% | 36.13 | 37.46 | 55956 | 20375 | 3.97% |
| 2025-07-22 | 36.50 | 36.72 | 0.33 | 0.91% | 36.17 | 37.35 | 88399 | 32479 | 6.26% |
| 2025-07-21 | 36.88 | 36.39 | -0.23 | -0.63% | 36.21 | 37.27 | 74745 | 27363 | 5.30% |
| 2025-07-18 | 36.85 | 36.62 | 0.08 | 0.22% | 36.21 | 36.87 | 61133 | 22303 | 4.33% |
| 2025-07-17 | 36.25 | 36.54 | 0.00 | 0.00% | 36.13 | 36.86 | 74828 | 27320 | 5.30% |
| 2025-07-16 | 35.70 | 36.54 | 0.79 | 2.21% | 35.50 | 36.79 | 102297 | 37187 | 7.25% |
| 2025-07-15 | 35.50 | 35.75 | -0.20 | -0.56% | 35.20 | 36.05 | 63503 | 22610 | 4.50% |
| 2025-07-14 | 35.40 | 35.95 | 0.86 | 2.45% | 34.95 | 36.30 | 101644 | 36357 | 7.20% |
| 2025-07-11 | 34.44 | 35.09 | 0.65 | 1.89% | 34.02 | 35.28 | 62529 | 21756 | 4.43% |
| 2025-07-10 | 34.55 | 34.44 | 0.11 | 0.32% | 34.12 | 35.08 | 51906 | 17903 | 3.68% |
| 2025-07-09 | 34.69 | 34.43 | -0.33 | -0.95% | 34.36 | 35.66 | 66967 | 23421 | 4.75% |
| 2025-07-08 | 33.90 | 34.76 | 0.68 | 2.00% | 33.90 | 34.87 | 61146 | 21069 | 4.33% |
| 2025-07-07 | 35.50 | 34.08 | -1.15 | -3.26% | 33.84 | 35.50 | 75616 | 25991 | 5.36% |
| 2025-07-04 | 35.81 | 35.23 | -0.63 | -1.76% | 35.04 | 35.94 | 60951 | 21568 | 4.32% |
| 2025-07-03 | 36.45 | 35.86 | -0.74 | -2.02% | 35.66 | 36.50 | 67361 | 24196 | 4.77% |
| 2025-07-02 | 37.05 | 36.60 | -0.96 | -2.56% | 35.71 | 37.20 | 106211 | 38663 | 7.53% |
| 2025-07-01 | 37.44 | 37.56 | -0.02 | -0.05% | 36.58 | 38.45 | 124710 | 46753 | 8.84% |
| 2025-06-30 | 38.80 | 37.58 | 0.61 | 1.65% | 37.15 | 39.42 | 170754 | 65059 | 12.10% |
| 2025-06-27 | 36.77 | 36.97 | -0.68 | -1.81% | 36.45 | 37.66 | 123203 | 45563 | 8.73% |
| 2025-06-26 | 36.48 | 37.65 | 2.18 | 6.15% | 36.18 | 40.00 | 247001 | 94540 | 17.50% |
| 2025-06-25 | 33.90 | 35.47 | 1.60 | 4.72% | 33.66 | 35.52 | 127038 | 44366 | 9.00% |
| 2025-06-24 | 32.18 | 33.87 | 1.87 | 5.84% | 32.12 | 33.96 | 101522 | 33884 | 7.19% |
| 2025-06-23 | 31.66 | 32.00 | 0.01 | 0.03% | 31.50 | 32.25 | 36280 | 11622 | 2.57% |
| 2025-06-20 | 32.54 | 31.99 | -0.64 | -1.96% | 31.99 | 32.88 | 41631 | 13439 | 2.95% |
| 2025-06-19 | 33.03 | 32.63 | -0.66 | -1.98% | 32.60 | 33.69 | 54254 | 18001 | 3.84% |
| 2025-06-18 | 33.06 | 33.29 | 0.06 | 0.18% | 32.76 | 33.45 | 33195 | 10974 | 2.35% |
| 2025-06-17 | 33.58 | 33.23 | -0.27 | -0.81% | 33.03 | 33.69 | 36013 | 11985 | 2.55% |
| 2025-06-16 | 33.20 | 33.50 | 0.04 | 0.12% | 33.20 | 33.75 | 33961 | 11352 | 2.41% |
| 2025-06-13 | 34.11 | 33.46 | -0.99 | -2.87% | 33.42 | 34.32 | 51156 | 17278 | 3.63% |
| 2025-06-12 | 34.56 | 34.45 | -0.10 | -0.29% | 34.00 | 34.80 | 47675 | 16356 | 3.38% |
| 2025-06-11 | 34.29 | 34.55 | 0.04 | 0.12% | 34.29 | 34.98 | 41756 | 14484 | 2.96% |
| 2025-06-10 | 35.89 | 34.51 | -1.39 | -3.87% | 33.72 | 36.02 | 98107 | 33905 | 6.95% |
| 2025-06-09 | 35.70 | 35.90 | 0.08 | 0.22% | 35.60 | 36.19 | 47684 | 17148 | 3.38% |