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 | 44.91 | 44.94 | 0.23 | 0.51% | 44.50 | 45.83 | 65271 | 29417 | 4.27% |
| 2025-09-12 | 44.90 | 44.71 | 0.11 | 0.25% | 44.18 | 45.45 | 51124 | 22925 | 3.34% |
| 2025-09-11 | 42.84 | 44.60 | 1.21 | 2.79% | 42.44 | 44.85 | 63785 | 27999 | 4.17% |
| 2025-09-10 | 43.20 | 43.39 | 0.42 | 0.98% | 43.17 | 44.90 | 59254 | 26058 | 3.87% |
| 2025-09-09 | 45.31 | 42.97 | -2.19 | -4.85% | 42.60 | 45.50 | 81580 | 35819 | 5.33% |
| 2025-09-08 | 44.23 | 45.16 | 0.35 | 0.78% | 44.23 | 46.25 | 63907 | 28964 | 4.18% |
| 2025-09-05 | 43.15 | 44.81 | 1.59 | 3.68% | 42.66 | 44.85 | 60050 | 26374 | 3.93% |
| 2025-09-04 | 44.94 | 43.22 | -1.98 | -4.38% | 41.86 | 46.09 | 111138 | 48492 | 7.26% |
| 2025-09-03 | 47.01 | 45.20 | -1.52 | -3.25% | 44.80 | 47.50 | 73856 | 33863 | 4.83% |
| 2025-09-02 | 49.52 | 46.72 | -2.83 | -5.71% | 45.41 | 49.88 | 120792 | 57048 | 7.90% |
| 2025-09-01 | 48.35 | 49.55 | 1.20 | 2.48% | 48.35 | 49.85 | 71596 | 35161 | 4.68% |
| 2025-08-29 | 49.47 | 48.35 | -1.13 | -2.28% | 47.60 | 50.50 | 87881 | 42844 | 5.74% |
| 2025-08-28 | 47.80 | 49.48 | 1.26 | 2.61% | 47.33 | 49.50 | 90831 | 43984 | 5.94% |
| 2025-08-27 | 46.45 | 48.22 | 1.74 | 3.74% | 46.10 | 50.00 | 131072 | 63932 | 8.74% |
| 2025-08-26 | 46.74 | 46.48 | -0.52 | -1.11% | 46.21 | 48.33 | 81848 | 38704 | 5.46% |
| 2025-08-25 | 46.33 | 47.00 | 0.65 | 1.40% | 44.55 | 48.44 | 142088 | 65430 | 9.48% |
| 2025-08-22 | 46.57 | 46.35 | -0.20 | -0.43% | 45.78 | 47.26 | 65149 | 30205 | 4.34% |
| 2025-08-21 | 47.15 | 46.55 | -1.24 | -2.59% | 45.62 | 48.02 | 99532 | 46685 | 6.64% |
| 2025-08-20 | 45.99 | 47.79 | 1.70 | 3.69% | 44.78 | 50.10 | 142202 | 67041 | 9.48% |
| 2025-08-19 | 43.52 | 46.09 | 2.59 | 5.95% | 42.43 | 46.33 | 153823 | 68319 | 10.26% |
| 2025-08-18 | 42.00 | 43.50 | 1.56 | 3.72% | 41.50 | 45.66 | 146568 | 64463 | 9.77% |
| 2025-08-15 | 41.70 | 41.94 | -0.06 | -0.14% | 41.00 | 42.40 | 95424 | 39784 | 6.36% |
| 2025-08-14 | 40.02 | 42.00 | 1.51 | 3.73% | 39.88 | 42.39 | 130852 | 53831 | 8.73% |
| 2025-08-13 | 39.50 | 40.49 | 1.08 | 2.74% | 38.52 | 42.28 | 127894 | 51511 | 8.53% |
| 2025-08-12 | 39.32 | 39.41 | 0.09 | 0.23% | 38.50 | 39.68 | 65544 | 25589 | 4.37% |
| 2025-08-11 | 38.68 | 39.32 | 0.70 | 1.81% | 38.50 | 40.20 | 95231 | 37464 | 6.35% |
| 2025-08-08 | 39.48 | 38.62 | -0.61 | -1.55% | 38.32 | 39.50 | 66269 | 25670 | 4.42% |
| 2025-08-07 | 38.95 | 39.23 | 0.19 | 0.49% | 38.50 | 39.65 | 85533 | 33377 | 5.70% |
| 2025-08-06 | 38.96 | 39.04 | -0.37 | -0.94% | 38.80 | 40.88 | 144340 | 57220 | 9.63% |
| 2025-08-05 | 39.04 | 39.41 | 0.09 | 0.23% | 38.71 | 39.77 | 84583 | 33132 | 5.64% |
| 2025-08-04 | 37.72 | 39.32 | 1.56 | 4.13% | 37.50 | 39.38 | 111019 | 42787 | 7.40% |
| 2025-08-01 | 38.39 | 37.76 | -0.76 | -1.97% | 37.62 | 40.19 | 165771 | 64192 | 11.06% |
| 2025-07-31 | 37.78 | 38.52 | -0.02 | -0.05% | 37.78 | 39.68 | 129876 | 50345 | 8.66% |
| 2025-07-30 | 39.02 | 38.54 | 0.34 | 0.89% | 38.25 | 39.80 | 183389 | 71400 | 12.23% |
| 2025-07-29 | 35.00 | 38.20 | 3.60 | 10.40% | 34.51 | 38.88 | 261914 | 96146 | 17.47% |
| 2025-07-28 | 35.90 | 34.60 | -0.22 | -0.63% | 34.39 | 39.38 | 245699 | 89182 | 16.39% |
| 2025-07-25 | 32.64 | 34.82 | 2.04 | 6.22% | 32.04 | 34.95 | 156324 | 52482 | 10.43% |
| 2025-07-24 | 32.73 | 32.78 | 0.38 | 1.17% | 32.60 | 33.66 | 83858 | 27632 | 5.59% |
| 2025-07-23 | 32.34 | 32.40 | -0.22 | -0.67% | 31.92 | 33.08 | 86797 | 28185 | 5.79% |
| 2025-07-22 | 33.49 | 32.62 | -0.88 | -2.63% | 32.47 | 33.94 | 120990 | 40071 | 8.07% |
| 2025-07-21 | 30.20 | 33.50 | 3.51 | 11.70% | 30.00 | 33.96 | 197243 | 64002 | 13.15% |
| 2025-07-18 | 30.98 | 29.99 | -1.17 | -3.75% | 29.85 | 31.18 | 74908 | 22657 | 5.00% |
| 2025-07-17 | 30.16 | 31.16 | 0.91 | 3.01% | 29.91 | 31.31 | 90259 | 27801 | 6.02% |
| 2025-07-16 | 30.28 | 30.25 | -0.05 | -0.17% | 30.00 | 31.20 | 64553 | 19686 | 4.31% |
| 2025-07-15 | 29.49 | 30.30 | 0.57 | 1.92% | 29.49 | 30.37 | 60170 | 18091 | 4.01% |
| 2025-07-14 | 29.44 | 29.73 | 0.36 | 1.23% | 29.44 | 30.70 | 67615 | 20257 | 4.51% |
| 2025-07-11 | 29.93 | 29.37 | -0.82 | -2.72% | 29.08 | 30.31 | 97671 | 28755 | 6.51% |
| 2025-07-10 | 30.17 | 30.19 | 0.01 | 0.03% | 29.57 | 30.48 | 78110 | 23428 | 5.21% |
| 2025-07-09 | 31.95 | 30.18 | -0.46 | -1.50% | 30.17 | 32.49 | 141388 | 44113 | 9.43% |
| 2025-07-08 | 30.53 | 30.64 | 0.26 | 0.86% | 30.15 | 30.96 | 70589 | 21533 | 4.71% |
| 2025-07-07 | 31.10 | 30.38 | -0.88 | -2.82% | 30.25 | 31.26 | 94244 | 28774 | 6.29% |
| 2025-07-04 | 29.56 | 31.26 | 1.36 | 4.55% | 29.56 | 31.87 | 172199 | 53336 | 11.48% |
| 2025-07-03 | 29.21 | 29.90 | 0.57 | 1.94% | 29.21 | 30.66 | 109619 | 32911 | 7.31% |
| 2025-07-02 | 30.03 | 29.33 | -1.14 | -3.74% | 29.00 | 30.49 | 109525 | 32317 | 7.30% |
| 2025-07-01 | 30.74 | 30.47 | -0.52 | -1.68% | 30.30 | 31.40 | 172955 | 53064 | 11.53% |
| 2025-06-30 | 26.80 | 30.99 | 4.17 | 15.55% | 26.46 | 31.50 | 259727 | 75702 | 17.32% |
| 2025-06-27 | 26.60 | 26.82 | 0.72 | 2.76% | 26.11 | 27.22 | 136786 | 36609 | 9.12% |
| 2025-06-26 | 26.24 | 26.10 | -0.27 | -1.02% | 25.94 | 26.62 | 86797 | 22733 | 5.79% |
| 2025-06-25 | 26.31 | 26.37 | -0.28 | -1.05% | 26.16 | 26.77 | 98183 | 25909 | 6.55% |
| 2025-06-24 | 25.66 | 26.65 | 1.25 | 4.92% | 25.50 | 26.69 | 154908 | 40712 | 10.33% |
| 2025-06-23 | 24.72 | 25.40 | 0.21 | 0.83% | 24.61 | 25.55 | 94849 | 23774 | 6.33% |
| 2025-06-20 | 25.01 | 25.19 | 0.44 | 1.78% | 24.64 | 25.75 | 83732 | 21141 | 5.58% |
| 2025-06-19 | 25.06 | 24.75 | -0.39 | -1.55% | 24.67 | 26.28 | 131326 | 33466 | 8.76% |
| 2025-06-18 | 25.88 | 25.14 | -0.72 | -2.78% | 25.00 | 25.90 | 76736 | 19410 | 5.12% |
| 2025-06-17 | 26.17 | 25.86 | -0.13 | -0.50% | 25.72 | 26.39 | 81890 | 21244 | 5.46% |
| 2025-06-16 | 24.88 | 25.99 | 0.84 | 3.34% | 24.60 | 26.25 | 112064 | 28718 | 7.47% |
| 2025-06-13 | 25.60 | 25.15 | -0.66 | -2.56% | 25.00 | 26.26 | 88931 | 22640 | 5.93% |
| 2025-06-12 | 24.63 | 25.81 | 1.26 | 5.13% | 24.30 | 26.62 | 159563 | 40773 | 10.64% |
| 2025-06-11 | 24.50 | 24.55 | 0.29 | 1.20% | 24.22 | 24.85 | 66077 | 16256 | 4.41% |
| 2025-06-10 | 25.01 | 24.26 | -0.66 | -2.65% | 23.71 | 25.10 | 114180 | 27756 | 7.61% |
| 2025-06-09 | 25.00 | 24.92 | -0.23 | -0.91% | 24.84 | 25.10 | 73736 | 18403 | 4.92% |