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 | 51.29 | 51.62 | 0.56 | 1.10% | 49.55 | 53.38 | 191392 | 97966 | 12.35% |
| 2025-09-15 | 48.00 | 51.06 | 2.59 | 5.34% | 47.58 | 52.80 | 202262 | 101909 | 13.05% |
| 2025-09-12 | 47.01 | 48.47 | 1.08 | 2.28% | 47.01 | 49.40 | 157003 | 75606 | 10.13% |
| 2025-09-11 | 47.50 | 47.39 | -0.86 | -1.78% | 46.30 | 47.57 | 138137 | 64979 | 8.91% |
| 2025-09-10 | 45.27 | 48.25 | 2.26 | 4.91% | 44.90 | 48.28 | 189347 | 88743 | 12.22% |
| 2025-09-09 | 46.42 | 45.99 | -0.06 | -0.13% | 45.30 | 47.35 | 179310 | 82757 | 11.57% |
| 2025-09-08 | 46.86 | 46.05 | -1.30 | -2.75% | 45.75 | 48.87 | 194322 | 91743 | 12.54% |
| 2025-09-05 | 44.01 | 47.35 | 3.09 | 6.98% | 42.92 | 47.63 | 221051 | 100693 | 14.26% |
| 2025-09-04 | 43.00 | 44.26 | 1.26 | 2.93% | 42.82 | 46.56 | 218414 | 98313 | 14.09% |
| 2025-09-03 | 44.16 | 43.00 | -0.12 | -0.28% | 42.43 | 44.50 | 114151 | 49438 | 7.36% |
| 2025-09-02 | 45.20 | 43.12 | -2.21 | -4.88% | 42.50 | 45.80 | 163631 | 72166 | 10.56% |
| 2025-09-01 | 44.37 | 45.33 | 0.89 | 2.00% | 43.91 | 45.90 | 122781 | 55584 | 7.92% |
| 2025-08-29 | 44.40 | 44.44 | -0.16 | -0.36% | 43.93 | 45.46 | 116236 | 51848 | 7.50% |
| 2025-08-28 | 43.00 | 44.60 | 1.28 | 2.95% | 43.00 | 44.80 | 118020 | 52027 | 7.61% |
| 2025-08-27 | 44.33 | 43.32 | -1.19 | -2.67% | 43.30 | 44.80 | 120191 | 53068 | 7.75% |
| 2025-08-26 | 45.20 | 44.51 | -0.48 | -1.07% | 44.10 | 45.71 | 127307 | 57208 | 8.21% |
| 2025-08-25 | 45.61 | 44.99 | -0.09 | -0.20% | 44.00 | 45.98 | 181806 | 81691 | 11.73% |
| 2025-08-22 | 41.56 | 45.08 | 3.54 | 8.52% | 41.30 | 47.23 | 271055 | 120082 | 17.49% |
| 2025-08-21 | 42.00 | 41.54 | -0.44 | -1.05% | 41.36 | 43.25 | 132242 | 56026 | 8.53% |
| 2025-08-20 | 41.32 | 41.98 | 0.14 | 0.33% | 41.26 | 42.83 | 149704 | 62871 | 9.66% |
| 2025-08-19 | 41.21 | 41.84 | 0.64 | 1.55% | 40.57 | 43.12 | 185009 | 77304 | 11.94% |
| 2025-08-18 | 40.29 | 41.20 | 0.63 | 1.55% | 40.20 | 41.63 | 150737 | 62124 | 9.72% |
| 2025-08-15 | 39.80 | 40.57 | 0.43 | 1.07% | 39.33 | 40.92 | 126764 | 51121 | 8.18% |
| 2025-08-14 | 40.83 | 40.14 | -1.18 | -2.86% | 40.14 | 42.34 | 201206 | 83222 | 12.98% |
| 2025-08-13 | 42.97 | 41.32 | -1.38 | -3.23% | 41.01 | 42.99 | 218580 | 90847 | 14.10% |
| 2025-08-12 | 43.12 | 42.70 | -2.09 | -4.67% | 42.36 | 44.50 | 264514 | 114143 | 17.07% |
| 2025-08-11 | 47.44 | 44.79 | -0.40 | -0.89% | 43.36 | 49.00 | 424801 | 198412 | 27.41% |
| 2025-08-08 | 37.80 | 45.19 | 7.53 | 19.99% | 37.58 | 45.19 | 276988 | 116777 | 17.87% |
| 2025-08-07 | 37.31 | 37.66 | 0.25 | 0.67% | 37.17 | 38.17 | 48735 | 18346 | 3.14% |
| 2025-08-06 | 37.07 | 37.41 | 0.39 | 1.05% | 36.74 | 37.55 | 34443 | 12804 | 2.22% |
| 2025-08-05 | 36.85 | 37.02 | 0.23 | 0.63% | 36.73 | 37.19 | 30470 | 11254 | 1.97% |
| 2025-08-04 | 36.81 | 36.79 | -0.36 | -0.97% | 36.46 | 37.14 | 44596 | 16382 | 2.88% |
| 2025-08-01 | 37.88 | 37.15 | -1.53 | -3.96% | 36.90 | 38.20 | 71043 | 26560 | 4.58% |
| 2025-07-31 | 38.51 | 38.68 | -0.32 | -0.82% | 37.70 | 38.82 | 87950 | 33594 | 5.67% |
| 2025-07-30 | 38.02 | 39.00 | 0.70 | 1.83% | 37.76 | 39.20 | 102331 | 39646 | 6.60% |
| 2025-07-29 | 38.53 | 38.30 | 0.21 | 0.55% | 37.68 | 38.97 | 62861 | 23995 | 4.06% |
| 2025-07-28 | 37.37 | 38.09 | 0.72 | 1.93% | 37.26 | 38.45 | 61057 | 23199 | 3.94% |
| 2025-07-25 | 37.70 | 37.37 | -0.30 | -0.80% | 37.10 | 38.06 | 51670 | 19346 | 3.33% |
| 2025-07-24 | 36.74 | 37.67 | 0.93 | 2.53% | 36.69 | 37.71 | 60480 | 22661 | 3.90% |
| 2025-07-23 | 37.10 | 36.74 | -0.36 | -0.97% | 36.64 | 37.27 | 39204 | 14458 | 2.53% |
| 2025-07-22 | 37.00 | 37.10 | -0.11 | -0.30% | 37.00 | 37.45 | 45071 | 16741 | 2.91% |
| 2025-07-21 | 36.72 | 37.21 | 0.75 | 2.06% | 36.46 | 37.42 | 49193 | 18234 | 3.17% |
| 2025-07-18 | 36.52 | 36.46 | 0.06 | 0.16% | 36.20 | 36.59 | 36172 | 13153 | 2.33% |
| 2025-07-17 | 36.49 | 36.40 | 0.08 | 0.22% | 36.11 | 36.99 | 47809 | 17475 | 3.08% |
| 2025-07-16 | 36.08 | 36.32 | 0.31 | 0.86% | 36.03 | 36.59 | 32222 | 11710 | 2.08% |
| 2025-07-15 | 36.78 | 36.01 | -0.73 | -1.99% | 35.70 | 36.85 | 46585 | 16830 | 3.01% |
| 2025-07-14 | 37.08 | 36.74 | -0.49 | -1.32% | 36.68 | 37.35 | 43662 | 16093 | 2.82% |
| 2025-07-11 | 37.11 | 37.23 | 0.04 | 0.11% | 36.90 | 37.44 | 32810 | 12187 | 2.12% |
| 2025-07-10 | 37.37 | 37.19 | -0.18 | -0.48% | 37.00 | 37.77 | 33209 | 12391 | 2.14% |
| 2025-07-09 | 37.88 | 37.37 | -0.40 | -1.06% | 37.35 | 37.93 | 35469 | 13316 | 2.29% |
| 2025-07-08 | 37.54 | 37.77 | 0.09 | 0.24% | 37.40 | 37.82 | 31157 | 11721 | 2.01% |
| 2025-07-07 | 37.67 | 37.68 | 0.16 | 0.43% | 37.53 | 38.25 | 37523 | 14208 | 2.42% |
| 2025-07-04 | 38.21 | 37.52 | -0.75 | -1.96% | 37.01 | 38.24 | 55796 | 20919 | 3.60% |
| 2025-07-03 | 38.40 | 38.27 | -0.41 | -1.06% | 37.96 | 38.70 | 52449 | 20053 | 3.38% |
| 2025-07-02 | 38.40 | 38.68 | 0.20 | 0.52% | 37.94 | 39.08 | 55184 | 21298 | 3.56% |
| 2025-07-01 | 40.40 | 38.48 | -1.79 | -4.44% | 38.38 | 40.56 | 86869 | 33991 | 5.60% |
| 2025-06-30 | 39.84 | 40.27 | 0.02 | 0.05% | 39.84 | 40.75 | 59989 | 24175 | 3.87% |
| 2025-06-27 | 40.00 | 40.25 | -0.17 | -0.42% | 39.51 | 40.63 | 75668 | 30269 | 4.88% |
| 2025-06-26 | 39.10 | 40.42 | 1.04 | 2.64% | 38.73 | 40.94 | 106387 | 42490 | 6.86% |
| 2025-06-25 | 39.10 | 39.38 | 0.46 | 1.18% | 38.57 | 39.38 | 40595 | 15832 | 2.62% |
| 2025-06-24 | 39.29 | 38.92 | -0.19 | -0.49% | 38.85 | 39.85 | 46824 | 18353 | 3.02% |
| 2025-06-23 | 37.91 | 39.11 | 1.01 | 2.65% | 37.80 | 39.94 | 72367 | 28133 | 4.67% |
| 2025-06-20 | 38.51 | 38.10 | -0.59 | -1.52% | 38.00 | 38.90 | 33243 | 12758 | 2.14% |
| 2025-06-19 | 39.00 | 38.69 | -0.45 | -1.15% | 38.56 | 40.19 | 55260 | 21697 | 3.57% |
| 2025-06-18 | 39.50 | 39.14 | -0.91 | -2.27% | 38.88 | 40.05 | 50105 | 19701 | 3.23% |
| 2025-06-17 | 38.70 | 40.05 | 1.39 | 3.60% | 38.66 | 41.25 | 95162 | 38199 | 6.14% |
| 2025-06-16 | 38.18 | 38.66 | 0.48 | 1.26% | 37.80 | 39.00 | 58057 | 22300 | 3.75% |
| 2025-06-13 | 38.88 | 38.18 | -1.11 | -2.83% | 37.70 | 39.35 | 56465 | 21640 | 3.64% |
| 2025-06-12 | 39.69 | 39.29 | -0.46 | -1.16% | 38.81 | 40.20 | 55822 | 22001 | 3.60% |
| 2025-06-11 | 39.20 | 39.75 | 0.55 | 1.40% | 39.10 | 40.28 | 65164 | 25929 | 4.20% |
| 2025-06-10 | 38.68 | 39.20 | 0.30 | 0.77% | 38.53 | 40.16 | 83000 | 32742 | 5.35% |
| 2025-06-09 | 38.66 | 38.90 | 0.35 | 0.91% | 38.28 | 39.39 | 51473 | 20005 | 3.32% |