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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 43.60 | 47.27 | 4.08 | 9.45% | 43.32 | 48.18 | 107001 | 49731 | 16.93% |
| 2025-09-12 | 42.92 | 43.19 | 0.59 | 1.38% | 42.11 | 44.22 | 46923 | 20371 | 7.42% |
| 2025-09-11 | 39.59 | 42.60 | 2.80 | 7.04% | 39.10 | 43.28 | 61535 | 25814 | 9.74% |
| 2025-09-10 | 39.18 | 39.80 | 0.25 | 0.63% | 39.07 | 40.05 | 20273 | 8027 | 3.21% |
| 2025-09-09 | 41.41 | 39.55 | -1.58 | -3.84% | 39.10 | 41.43 | 25745 | 10281 | 4.07% |
| 2025-09-08 | 40.94 | 41.13 | 0.20 | 0.49% | 40.28 | 41.86 | 20604 | 8441 | 3.26% |
| 2025-09-05 | 39.40 | 40.93 | 1.48 | 3.75% | 39.22 | 40.93 | 23740 | 9545 | 3.76% |
| 2025-09-04 | 41.98 | 39.45 | -2.38 | -5.69% | 38.61 | 42.57 | 37904 | 15388 | 6.00% |
| 2025-09-03 | 44.80 | 41.83 | -2.39 | -5.40% | 41.50 | 45.00 | 29016 | 12446 | 4.59% |
| 2025-09-02 | 46.56 | 44.22 | -2.32 | -4.98% | 43.90 | 47.28 | 43881 | 19841 | 6.94% |
| 2025-09-01 | 43.67 | 46.54 | 2.96 | 6.79% | 43.67 | 47.30 | 63063 | 28913 | 9.98% |
| 2025-08-29 | 43.50 | 43.58 | 0.58 | 1.35% | 43.42 | 44.75 | 35519 | 15568 | 5.62% |
| 2025-08-28 | 42.06 | 43.00 | 0.52 | 1.22% | 41.88 | 43.48 | 37600 | 16046 | 5.95% |
| 2025-08-27 | 43.81 | 42.48 | -1.29 | -2.95% | 42.38 | 44.00 | 46794 | 20109 | 7.40% |
| 2025-08-26 | 41.40 | 43.77 | 2.49 | 6.03% | 41.29 | 44.77 | 71207 | 30821 | 11.27% |
| 2025-08-25 | 41.33 | 41.28 | -0.11 | -0.27% | 40.89 | 41.70 | 27103 | 11169 | 4.29% |
| 2025-08-22 | 40.41 | 41.39 | 1.16 | 2.88% | 40.04 | 42.62 | 52903 | 21977 | 8.37% |
| 2025-08-21 | 40.00 | 40.23 | 0.23 | 0.58% | 39.80 | 41.07 | 23867 | 9629 | 3.78% |
| 2025-08-20 | 40.18 | 40.00 | -0.12 | -0.30% | 39.60 | 40.18 | 15656 | 6242 | 2.48% |
| 2025-08-19 | 40.30 | 40.12 | -0.18 | -0.45% | 39.78 | 40.49 | 18894 | 7574 | 2.99% |
| 2025-08-18 | 40.50 | 40.30 | -0.29 | -0.71% | 40.00 | 41.27 | 29481 | 11962 | 4.66% |
| 2025-08-15 | 40.00 | 40.59 | 0.19 | 0.47% | 39.76 | 40.92 | 22738 | 9192 | 3.60% |
| 2025-08-14 | 41.29 | 40.40 | -0.79 | -1.92% | 39.51 | 41.31 | 24598 | 9905 | 3.89% |
| 2025-08-13 | 41.09 | 41.19 | 0.07 | 0.17% | 40.57 | 41.50 | 21619 | 8852 | 3.42% |
| 2025-08-12 | 42.08 | 41.12 | -0.60 | -1.44% | 40.79 | 42.08 | 17923 | 7373 | 2.84% |
| 2025-08-11 | 41.32 | 41.72 | 0.32 | 0.77% | 41.00 | 42.06 | 16376 | 6809 | 2.59% |
| 2025-08-08 | 41.16 | 41.40 | 0.25 | 0.61% | 40.57 | 41.47 | 15280 | 6273 | 2.42% |
| 2025-08-07 | 41.65 | 41.15 | -0.66 | -1.58% | 41.00 | 41.89 | 15394 | 6366 | 2.44% |
| 2025-08-06 | 41.78 | 41.81 | 0.15 | 0.36% | 41.39 | 42.15 | 16711 | 6981 | 2.64% |
| 2025-08-05 | 42.55 | 41.66 | -0.85 | -2.00% | 41.40 | 42.69 | 19237 | 8064 | 3.04% |
| 2025-08-04 | 41.12 | 42.51 | 0.89 | 2.14% | 41.12 | 42.70 | 22548 | 9514 | 3.57% |
| 2025-08-01 | 40.97 | 41.62 | 0.83 | 2.03% | 40.52 | 42.30 | 22223 | 9241 | 3.52% |
| 2025-07-31 | 41.24 | 40.79 | -0.53 | -1.28% | 40.00 | 42.14 | 23650 | 9785 | 3.74% |
| 2025-07-30 | 42.00 | 41.32 | -1.08 | -2.55% | 41.06 | 42.10 | 21637 | 8981 | 3.42% |
| 2025-07-29 | 41.80 | 42.40 | 0.42 | 1.00% | 41.13 | 42.47 | 26887 | 11213 | 4.25% |
| 2025-07-28 | 42.06 | 41.98 | -0.28 | -0.66% | 41.80 | 43.26 | 27712 | 11686 | 4.38% |
| 2025-07-25 | 43.64 | 42.26 | -1.32 | -3.03% | 41.51 | 43.64 | 40850 | 17239 | 6.46% |
| 2025-07-24 | 43.80 | 43.58 | -0.22 | -0.50% | 42.72 | 44.68 | 46129 | 20034 | 7.30% |
| 2025-07-23 | 47.00 | 43.80 | -4.25 | -8.84% | 43.80 | 47.57 | 64074 | 28932 | 10.14% |
| 2025-07-22 | 46.00 | 48.05 | 0.57 | 1.20% | 45.00 | 49.91 | 107568 | 50957 | 17.02% |
| 2025-07-21 | 46.80 | 47.48 | 4.87 | 11.43% | 44.80 | 48.87 | 106774 | 49730 | 16.89% |
| 2025-07-18 | 42.92 | 42.61 | -0.07 | -0.16% | 42.00 | 43.76 | 20462 | 8772 | 3.24% |
| 2025-07-17 | 39.80 | 42.68 | 2.84 | 7.13% | 39.71 | 43.30 | 32995 | 13810 | 5.22% |
| 2025-07-16 | 39.60 | 39.84 | 0.09 | 0.23% | 39.54 | 40.76 | 15155 | 6070 | 2.40% |
| 2025-07-15 | 41.20 | 39.75 | -1.32 | -3.21% | 39.30 | 41.29 | 27863 | 11090 | 4.41% |
| 2025-07-14 | 41.78 | 41.07 | -0.58 | -1.39% | 40.76 | 41.78 | 16293 | 6693 | 2.58% |
| 2025-07-11 | 42.00 | 41.65 | -0.46 | -1.09% | 41.00 | 42.38 | 12014 | 4994 | 1.90% |
| 2025-07-10 | 42.00 | 42.11 | -0.27 | -0.64% | 41.68 | 42.60 | 11027 | 4640 | 1.74% |
| 2025-07-09 | 43.25 | 42.38 | -0.87 | -2.01% | 42.00 | 43.62 | 17277 | 7408 | 2.73% |
| 2025-07-08 | 42.95 | 43.25 | 0.25 | 0.58% | 42.51 | 43.54 | 14433 | 6211 | 2.28% |
| 2025-07-07 | 41.98 | 43.00 | 0.61 | 1.44% | 40.98 | 43.00 | 14159 | 5995 | 2.24% |
| 2025-07-04 | 42.98 | 42.39 | -0.63 | -1.46% | 41.80 | 43.50 | 14994 | 6390 | 2.37% |
| 2025-07-03 | 42.89 | 43.02 | 0.07 | 0.16% | 42.46 | 43.07 | 7617 | 3263 | 1.21% |
| 2025-07-02 | 43.92 | 42.95 | -0.75 | -1.72% | 42.40 | 43.92 | 14645 | 6284 | 2.32% |
| 2025-07-01 | 44.44 | 43.70 | -0.77 | -1.73% | 43.36 | 45.00 | 14476 | 6350 | 2.29% |
| 2025-06-30 | 42.71 | 44.47 | 1.45 | 3.37% | 42.69 | 45.28 | 27740 | 12269 | 4.39% |
| 2025-06-27 | 44.26 | 43.02 | -1.81 | -4.04% | 42.40 | 44.57 | 37739 | 16276 | 5.97% |
| 2025-06-26 | 45.05 | 44.83 | -0.42 | -0.93% | 44.02 | 45.63 | 26549 | 11895 | 4.20% |
| 2025-06-25 | 44.12 | 45.25 | 1.43 | 3.26% | 43.03 | 46.28 | 41724 | 18650 | 6.60% |
| 2025-06-24 | 42.54 | 43.82 | 1.27 | 2.98% | 42.54 | 44.83 | 32863 | 14438 | 5.20% |
| 2025-06-23 | 39.20 | 42.55 | 3.33 | 8.49% | 38.50 | 42.55 | 34379 | 14150 | 5.44% |
| 2025-06-20 | 39.46 | 39.22 | -0.48 | -1.21% | 38.90 | 40.13 | 20458 | 8037 | 3.24% |
| 2025-06-19 | 40.99 | 39.70 | -1.28 | -3.12% | 39.18 | 41.18 | 17660 | 7053 | 2.79% |
| 2025-06-18 | 41.00 | 40.98 | -0.02 | -0.05% | 39.52 | 41.36 | 26819 | 10858 | 4.24% |
| 2025-06-17 | 40.59 | 41.00 | 0.41 | 1.01% | 40.01 | 41.36 | 13723 | 5589 | 2.17% |
| 2025-06-16 | 39.87 | 40.59 | 0.00 | 0.00% | 39.87 | 41.50 | 20922 | 8571 | 3.31% |
| 2025-06-13 | 41.00 | 40.59 | -0.33 | -0.81% | 40.00 | 41.65 | 22826 | 9317 | 3.61% |
| 2025-06-12 | 41.90 | 40.92 | -1.28 | -3.03% | 40.79 | 42.63 | 27167 | 11255 | 4.30% |
| 2025-06-11 | 43.28 | 42.20 | -1.31 | -3.01% | 41.33 | 43.67 | 25803 | 10923 | 4.08% |
| 2025-06-10 | 43.72 | 43.51 | -0.39 | -0.89% | 42.38 | 43.88 | 17953 | 7764 | 2.84% |
| 2025-06-09 | 42.65 | 43.90 | 0.90 | 2.09% | 41.81 | 44.10 | 24924 | 10753 | 3.94% |