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 | 42.82 | 44.63 | 1.59 | 3.69% | 42.51 | 44.85 | 15363 | 6756 | 3.91% |
| 2025-09-15 | 42.76 | 43.04 | 0.39 | 0.91% | 41.82 | 43.12 | 8892 | 3779 | 2.27% |
| 2025-09-12 | 43.41 | 42.65 | -0.75 | -1.73% | 42.50 | 44.33 | 10973 | 4732 | 2.80% |
| 2025-09-11 | 42.43 | 43.40 | 1.08 | 2.55% | 41.70 | 44.00 | 18270 | 7863 | 4.65% |
| 2025-09-10 | 42.18 | 42.32 | 0.14 | 0.33% | 41.48 | 42.99 | 13054 | 5504 | 3.33% |
| 2025-09-09 | 43.00 | 42.18 | -0.56 | -1.31% | 41.88 | 43.05 | 13704 | 5804 | 3.49% |
| 2025-09-08 | 40.04 | 42.74 | 3.14 | 7.93% | 38.68 | 43.42 | 26064 | 10910 | 6.64% |
| 2025-09-05 | 38.00 | 39.60 | 1.95 | 5.18% | 37.35 | 39.65 | 17454 | 6776 | 4.45% |
| 2025-09-04 | 38.07 | 37.65 | -0.04 | -0.11% | 37.04 | 38.76 | 13962 | 5316 | 3.56% |
| 2025-09-03 | 38.60 | 37.69 | -0.58 | -1.52% | 37.60 | 39.60 | 14014 | 5383 | 3.57% |
| 2025-09-02 | 38.54 | 38.27 | -0.14 | -0.36% | 37.61 | 39.50 | 12041 | 4636 | 3.07% |
| 2025-09-01 | 39.00 | 38.41 | 0.54 | 1.43% | 37.90 | 39.35 | 12083 | 4667 | 3.08% |
| 2025-08-29 | 37.28 | 37.87 | 0.85 | 2.30% | 36.62 | 38.45 | 11818 | 4463 | 3.01% |
| 2025-08-28 | 37.36 | 37.02 | -0.48 | -1.28% | 36.10 | 38.59 | 17535 | 6533 | 4.47% |
| 2025-08-27 | 39.50 | 37.50 | -1.95 | -4.94% | 37.31 | 40.45 | 15236 | 5883 | 3.88% |
| 2025-08-26 | 39.90 | 39.45 | -0.34 | -0.85% | 39.27 | 40.09 | 10399 | 4116 | 2.65% |
| 2025-08-25 | 40.31 | 39.79 | -0.13 | -0.33% | 39.21 | 40.54 | 12988 | 5184 | 3.31% |
| 2025-08-22 | 41.21 | 39.92 | -1.33 | -3.22% | 39.86 | 41.49 | 15002 | 6053 | 3.82% |
| 2025-08-21 | 39.64 | 41.25 | 1.67 | 4.22% | 39.60 | 41.80 | 18138 | 7407 | 4.62% |
| 2025-08-20 | 38.95 | 39.58 | 0.47 | 1.20% | 38.82 | 40.50 | 15235 | 6054 | 3.88% |
| 2025-08-19 | 38.65 | 39.11 | 0.53 | 1.37% | 38.11 | 40.06 | 14386 | 5601 | 3.67% |
| 2025-08-18 | 39.50 | 38.58 | -0.80 | -2.03% | 38.23 | 39.70 | 14911 | 5770 | 3.80% |
| 2025-08-15 | 38.87 | 39.38 | 0.93 | 2.42% | 38.39 | 39.40 | 9538 | 3703 | 2.43% |
| 2025-08-14 | 39.67 | 38.45 | -1.22 | -3.08% | 38.29 | 40.45 | 13203 | 5189 | 3.36% |
| 2025-08-13 | 38.96 | 39.67 | 0.83 | 2.14% | 38.40 | 39.99 | 12557 | 4914 | 3.20% |
| 2025-08-12 | 38.68 | 38.84 | 0.16 | 0.41% | 38.06 | 38.94 | 10158 | 3904 | 2.59% |
| 2025-08-11 | 38.68 | 38.68 | 0.01 | 0.03% | 38.45 | 39.19 | 12203 | 4724 | 3.11% |
| 2025-08-08 | 39.00 | 38.67 | -0.53 | -1.35% | 38.57 | 39.36 | 15040 | 5836 | 3.83% |
| 2025-08-07 | 39.03 | 39.20 | 0.01 | 0.03% | 38.88 | 39.79 | 13833 | 5431 | 3.52% |
| 2025-08-06 | 40.40 | 39.19 | -1.29 | -3.19% | 39.03 | 40.81 | 21128 | 8368 | 5.38% |
| 2025-08-05 | 40.23 | 40.48 | 0.28 | 0.70% | 39.80 | 41.18 | 17482 | 7047 | 4.45% |
| 2025-08-04 | 40.65 | 40.20 | -0.70 | -1.71% | 39.24 | 42.50 | 36584 | 14797 | 9.32% |
| 2025-08-01 | 39.42 | 40.90 | 1.30 | 3.28% | 38.73 | 40.94 | 25819 | 10335 | 6.58% |
| 2025-07-31 | 39.29 | 39.60 | 0.34 | 0.87% | 38.60 | 40.40 | 30444 | 12037 | 7.76% |
| 2025-07-30 | 36.81 | 39.26 | 2.36 | 6.40% | 35.95 | 39.88 | 33546 | 12732 | 8.55% |
| 2025-07-29 | 36.61 | 36.90 | 0.35 | 0.96% | 36.19 | 37.98 | 24786 | 9277 | 6.31% |
| 2025-07-28 | 35.40 | 36.55 | 1.15 | 3.25% | 35.40 | 37.07 | 16482 | 6001 | 4.20% |
| 2025-07-25 | 35.09 | 35.40 | 0.20 | 0.57% | 34.82 | 35.72 | 10062 | 3543 | 2.56% |
| 2025-07-24 | 34.35 | 35.20 | 0.89 | 2.59% | 34.35 | 35.42 | 19800 | 6918 | 5.04% |
| 2025-07-23 | 34.76 | 34.31 | -0.62 | -1.77% | 34.31 | 35.50 | 17495 | 6075 | 4.46% |
| 2025-07-22 | 36.54 | 34.93 | -1.45 | -3.99% | 34.75 | 36.61 | 30955 | 11010 | 7.89% |
| 2025-07-21 | 35.03 | 36.38 | -0.48 | -1.30% | 35.03 | 38.90 | 51936 | 19229 | 13.23% |
| 2025-07-18 | 32.48 | 36.86 | 4.36 | 13.42% | 32.48 | 37.60 | 60513 | 21805 | 15.42% |
| 2025-07-17 | 30.27 | 32.50 | 2.39 | 7.94% | 29.97 | 32.81 | 28720 | 9101 | 7.32% |
| 2025-07-16 | 29.45 | 30.11 | 0.51 | 1.72% | 29.45 | 30.80 | 16453 | 4958 | 4.19% |
| 2025-07-15 | 29.87 | 29.60 | -0.27 | -0.90% | 28.99 | 30.01 | 16362 | 4830 | 4.17% |
| 2025-07-14 | 30.05 | 29.87 | 0.16 | 0.54% | 29.60 | 30.20 | 11163 | 3336 | 2.84% |
| 2025-07-11 | 30.09 | 29.71 | -0.22 | -0.74% | 29.60 | 30.27 | 10345 | 3081 | 2.64% |
| 2025-07-10 | 29.83 | 29.93 | 0.05 | 0.17% | 29.52 | 30.19 | 14966 | 4474 | 3.81% |
| 2025-07-09 | 29.48 | 29.88 | 0.50 | 1.70% | 29.40 | 30.33 | 17835 | 5304 | 4.54% |
| 2025-07-08 | 28.84 | 29.38 | 0.54 | 1.87% | 28.69 | 29.88 | 18448 | 5434 | 4.70% |
| 2025-07-07 | 28.85 | 28.84 | 0.28 | 0.98% | 28.42 | 29.06 | 9704 | 2798 | 2.47% |
| 2025-07-04 | 28.72 | 28.56 | -0.41 | -1.42% | 28.55 | 29.60 | 13815 | 4001 | 3.52% |
| 2025-07-03 | 28.35 | 28.97 | 0.47 | 1.65% | 28.22 | 29.19 | 14796 | 4260 | 3.77% |
| 2025-07-02 | 28.63 | 28.50 | 0.02 | 0.07% | 28.15 | 29.97 | 17177 | 4945 | 4.38% |
| 2025-07-01 | 28.41 | 28.48 | 0.07 | 0.25% | 27.91 | 28.68 | 10661 | 3027 | 2.72% |
| 2025-06-30 | 27.65 | 28.41 | 0.73 | 2.64% | 27.64 | 28.48 | 10951 | 3074 | 2.79% |
| 2025-06-27 | 27.55 | 27.68 | 0.10 | 0.36% | 27.55 | 28.75 | 14128 | 3957 | 3.60% |
| 2025-06-26 | 27.20 | 27.58 | 0.44 | 1.62% | 27.00 | 27.96 | 15329 | 4207 | 3.91% |
| 2025-06-25 | 26.85 | 27.14 | 0.46 | 1.72% | 26.16 | 27.80 | 17764 | 4794 | 4.53% |
| 2025-06-24 | 25.63 | 26.68 | 1.05 | 4.10% | 25.63 | 26.80 | 10300 | 2705 | 2.62% |
| 2025-06-23 | 25.12 | 25.63 | 0.31 | 1.22% | 24.77 | 25.66 | 5725 | 1457 | 1.46% |
| 2025-06-20 | 25.43 | 25.32 | 0.02 | 0.08% | 24.92 | 25.91 | 5942 | 1515 | 1.51% |
| 2025-06-19 | 25.71 | 25.30 | -0.29 | -1.13% | 25.10 | 25.97 | 6029 | 1529 | 1.54% |
| 2025-06-18 | 25.53 | 25.59 | -0.07 | -0.27% | 25.25 | 25.71 | 5403 | 1375 | 1.38% |
| 2025-06-17 | 25.91 | 25.66 | -0.26 | -1.00% | 25.50 | 26.38 | 7078 | 1827 | 1.80% |
| 2025-06-16 | 25.65 | 25.92 | 0.27 | 1.05% | 25.53 | 26.14 | 7269 | 1886 | 1.85% |
| 2025-06-13 | 26.10 | 25.65 | -0.59 | -2.25% | 25.52 | 26.27 | 7903 | 2040 | 2.01% |
| 2025-06-12 | 26.20 | 26.24 | 0.02 | 0.08% | 25.90 | 26.40 | 10893 | 2846 | 2.78% |
| 2025-06-11 | 26.61 | 26.22 | -0.34 | -1.28% | 26.15 | 26.73 | 8422 | 2228 | 2.15% |
| 2025-06-10 | 26.60 | 26.56 | -0.04 | -0.15% | 26.02 | 26.76 | 9638 | 2549 | 2.46% |
| 2025-06-09 | 26.60 | 26.60 | -0.01 | -0.04% | 26.28 | 26.80 | 11344 | 3006 | 2.89% |