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 | 43.25 | 43.68 | 0.48 | 1.11% | 42.70 | 44.24 | 28819 | 12540 | 3.60% |
| 2025-09-15 | 43.06 | 43.20 | -0.37 | -0.85% | 42.47 | 44.98 | 27109 | 11782 | 3.39% |
| 2025-09-12 | 43.96 | 43.57 | -0.29 | -0.66% | 43.10 | 46.06 | 32611 | 14369 | 4.08% |
| 2025-09-11 | 42.90 | 43.86 | 0.74 | 1.72% | 41.82 | 44.40 | 27836 | 12084 | 3.48% |
| 2025-09-10 | 43.70 | 43.12 | -0.65 | -1.49% | 42.43 | 44.56 | 31412 | 13610 | 3.93% |
| 2025-09-09 | 46.53 | 43.77 | -3.09 | -6.59% | 42.70 | 47.14 | 59353 | 26137 | 7.42% |
| 2025-09-08 | 47.26 | 46.86 | 0.30 | 0.64% | 45.92 | 47.51 | 42621 | 19864 | 5.33% |
| 2025-09-05 | 40.30 | 46.56 | 5.69 | 13.92% | 38.48 | 48.00 | 89654 | 39197 | 11.21% |
| 2025-09-04 | 38.60 | 40.87 | 2.27 | 5.88% | 38.50 | 42.60 | 65584 | 26803 | 8.20% |
| 2025-09-03 | 38.10 | 38.60 | 0.42 | 1.10% | 38.07 | 39.33 | 47705 | 18506 | 5.96% |
| 2025-09-02 | 40.01 | 38.18 | -2.99 | -7.26% | 37.20 | 40.05 | 74438 | 28561 | 9.30% |
| 2025-09-01 | 43.00 | 41.17 | -4.25 | -9.36% | 39.43 | 43.48 | 123071 | 50915 | 15.38% |
| 2025-08-29 | 45.77 | 45.42 | 1.02 | 2.30% | 43.90 | 53.28 | 173976 | 84806 | 21.75% |
| 2025-08-28 | 40.80 | 44.40 | 3.24 | 7.87% | 40.30 | 46.88 | 59397 | 25904 | 7.42% |
| 2025-08-27 | 41.79 | 41.16 | -0.67 | -1.60% | 40.76 | 43.00 | 44588 | 18644 | 5.57% |
| 2025-08-26 | 42.49 | 41.83 | -0.99 | -2.31% | 41.22 | 43.87 | 36215 | 15395 | 4.53% |
| 2025-08-25 | 45.18 | 42.82 | -2.66 | -5.85% | 42.31 | 45.24 | 62990 | 27210 | 7.87% |
| 2025-08-22 | 41.94 | 45.48 | 3.58 | 8.54% | 40.81 | 46.10 | 97966 | 42609 | 12.25% |
| 2025-08-21 | 41.48 | 41.90 | 0.52 | 1.26% | 40.80 | 43.98 | 45716 | 19325 | 5.71% |
| 2025-08-20 | 39.75 | 41.38 | 1.30 | 3.24% | 39.40 | 41.97 | 51632 | 21141 | 6.45% |
| 2025-08-19 | 38.17 | 40.08 | 1.91 | 5.00% | 37.20 | 40.99 | 69503 | 27124 | 8.69% |
| 2025-08-18 | 37.76 | 38.17 | 0.41 | 1.09% | 37.24 | 41.14 | 74203 | 28792 | 9.28% |
| 2025-08-15 | 38.00 | 37.76 | 0.85 | 2.30% | 36.37 | 38.07 | 30884 | 11575 | 3.86% |
| 2025-08-14 | 37.80 | 36.91 | -1.09 | -2.87% | 36.90 | 39.50 | 35334 | 13594 | 4.42% |
| 2025-08-13 | 37.30 | 38.00 | 0.20 | 0.53% | 37.17 | 38.35 | 39364 | 14878 | 4.92% |
| 2025-08-12 | 35.77 | 37.80 | 2.10 | 5.88% | 34.20 | 37.96 | 58680 | 21263 | 7.33% |
| 2025-08-11 | 36.58 | 35.70 | -0.64 | -1.76% | 35.42 | 36.69 | 34667 | 12472 | 4.33% |
| 2025-08-08 | 35.55 | 36.34 | 0.59 | 1.65% | 35.48 | 36.51 | 18315 | 6603 | 2.29% |
| 2025-08-07 | 36.50 | 35.75 | -0.95 | -2.59% | 35.38 | 36.50 | 23487 | 8397 | 2.94% |
| 2025-08-06 | 36.66 | 36.70 | -0.17 | -0.46% | 36.00 | 37.22 | 29738 | 10875 | 3.72% |
| 2025-08-05 | 37.25 | 36.87 | -0.83 | -2.20% | 36.66 | 37.81 | 29995 | 11109 | 3.75% |
| 2025-08-04 | 37.05 | 37.70 | 0.90 | 2.45% | 35.30 | 37.88 | 46991 | 17268 | 5.87% |
| 2025-08-01 | 37.41 | 36.80 | -1.17 | -3.08% | 36.22 | 37.76 | 43909 | 16229 | 5.49% |
| 2025-07-31 | 38.42 | 37.97 | -0.63 | -1.63% | 36.80 | 38.54 | 73094 | 27410 | 9.14% |
| 2025-07-30 | 36.22 | 38.60 | 3.00 | 8.43% | 35.50 | 42.72 | 115456 | 45329 | 14.43% |
| 2025-07-29 | 36.85 | 35.60 | -1.74 | -4.66% | 34.62 | 37.41 | 60960 | 21875 | 7.62% |
| 2025-07-28 | 35.50 | 37.34 | 1.94 | 5.48% | 35.20 | 38.36 | 43607 | 16222 | 5.45% |
| 2025-07-25 | 34.38 | 35.40 | 1.01 | 2.94% | 34.05 | 35.60 | 36438 | 12730 | 4.55% |
| 2025-07-24 | 34.57 | 34.39 | 0.40 | 1.18% | 33.94 | 34.88 | 22985 | 7889 | 2.87% |
| 2025-07-23 | 34.83 | 33.99 | -0.66 | -1.90% | 33.67 | 35.23 | 34776 | 11974 | 4.35% |
| 2025-07-22 | 36.18 | 34.65 | -3.05 | -8.09% | 34.59 | 37.06 | 57719 | 20578 | 7.21% |
| 2025-07-21 | 34.46 | 37.70 | 4.21 | 12.57% | 34.11 | 38.50 | 80830 | 29273 | 10.10% |
| 2025-07-18 | 32.39 | 33.49 | 1.10 | 3.40% | 32.15 | 33.91 | 37419 | 12410 | 4.68% |
| 2025-07-17 | 32.31 | 32.39 | -0.14 | -0.43% | 31.82 | 32.72 | 20220 | 6517 | 2.53% |
| 2025-07-16 | 32.58 | 32.53 | -0.07 | -0.21% | 32.31 | 33.58 | 27419 | 9045 | 3.43% |
| 2025-07-15 | 32.60 | 32.60 | 0.05 | 0.15% | 31.33 | 32.89 | 34390 | 10987 | 4.30% |
| 2025-07-14 | 31.23 | 32.55 | 1.54 | 4.97% | 30.64 | 33.15 | 45360 | 14653 | 5.67% |
| 2025-07-11 | 31.49 | 31.01 | -0.39 | -1.24% | 30.51 | 31.62 | 43336 | 13425 | 5.42% |
| 2025-07-10 | 28.93 | 31.40 | 2.47 | 8.54% | 28.76 | 33.16 | 79297 | 24802 | 9.91% |
| 2025-07-09 | 29.30 | 28.93 | -0.48 | -1.63% | 28.78 | 29.41 | 19393 | 5627 | 2.42% |
| 2025-07-08 | 29.25 | 29.41 | 0.25 | 0.86% | 29.01 | 30.07 | 19291 | 5698 | 2.41% |
| 2025-07-07 | 29.38 | 29.16 | -0.59 | -1.98% | 28.80 | 29.75 | 22025 | 6429 | 2.75% |
| 2025-07-04 | 30.08 | 29.75 | -0.37 | -1.23% | 29.30 | 30.50 | 28920 | 8594 | 3.61% |
| 2025-07-03 | 29.45 | 30.12 | 1.34 | 4.66% | 28.89 | 30.80 | 48782 | 14676 | 6.10% |
| 2025-07-02 | 29.52 | 28.78 | -0.73 | -2.47% | 28.61 | 29.59 | 19852 | 5750 | 2.48% |
| 2025-07-01 | 29.40 | 29.51 | 0.41 | 1.41% | 28.94 | 30.20 | 32227 | 9480 | 4.03% |
| 2025-06-30 | 28.99 | 29.10 | 0.19 | 0.66% | 28.60 | 29.63 | 19594 | 5680 | 2.45% |
| 2025-06-27 | 28.77 | 28.91 | 0.15 | 0.52% | 28.09 | 29.30 | 25854 | 7440 | 3.23% |
| 2025-06-26 | 29.00 | 28.76 | -0.46 | -1.57% | 28.29 | 29.16 | 28190 | 8080 | 3.52% |
| 2025-06-25 | 27.99 | 29.22 | 1.49 | 5.37% | 27.75 | 29.90 | 56222 | 16315 | 7.03% |
| 2025-06-24 | 27.59 | 27.73 | 0.41 | 1.50% | 26.82 | 27.89 | 27743 | 7564 | 3.47% |
| 2025-06-23 | 25.91 | 27.32 | 1.15 | 4.39% | 25.51 | 28.45 | 44654 | 12325 | 5.58% |
| 2025-06-20 | 25.60 | 26.17 | 0.64 | 2.51% | 25.37 | 26.88 | 31415 | 8197 | 3.93% |
| 2025-06-19 | 26.88 | 25.53 | -1.31 | -4.88% | 25.34 | 27.05 | 32396 | 8399 | 4.05% |
| 2025-06-18 | 27.44 | 26.84 | -0.25 | -0.92% | 26.72 | 27.59 | 21895 | 5908 | 2.74% |
| 2025-06-17 | 27.60 | 27.09 | -0.51 | -1.85% | 26.94 | 28.30 | 27895 | 7637 | 3.49% |
| 2025-06-16 | 27.57 | 27.60 | 0.15 | 0.55% | 26.92 | 27.99 | 24262 | 6683 | 3.03% |
| 2025-06-13 | 28.37 | 27.45 | -1.19 | -4.16% | 27.20 | 28.69 | 40441 | 11166 | 5.06% |
| 2025-06-12 | 28.67 | 28.64 | -0.22 | -0.76% | 28.33 | 30.33 | 34818 | 10002 | 4.35% |
| 2025-06-11 | 29.24 | 28.86 | -0.37 | -1.27% | 28.60 | 29.86 | 48272 | 14021 | 6.03% |
| 2025-06-10 | 29.85 | 29.23 | -0.57 | -1.91% | 29.02 | 31.59 | 74325 | 22262 | 9.29% |
| 2025-06-09 | 28.15 | 29.80 | 1.65 | 5.86% | 28.15 | 30.50 | 72391 | 21386 | 9.05% |