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 | 39.27 | 41.15 | 1.92 | 4.89% | 38.83 | 41.24 | 60767 | 24647 | 6.43% |
| 2025-09-15 | 38.69 | 39.23 | 0.59 | 1.53% | 38.50 | 40.20 | 32663 | 12808 | 3.46% |
| 2025-09-12 | 39.33 | 38.64 | -0.66 | -1.68% | 38.62 | 39.42 | 28099 | 10968 | 2.97% |
| 2025-09-11 | 39.15 | 39.30 | 0.14 | 0.36% | 38.71 | 39.41 | 26453 | 10349 | 2.80% |
| 2025-09-10 | 39.21 | 39.16 | -0.15 | -0.38% | 38.86 | 39.71 | 19648 | 7706 | 2.08% |
| 2025-09-09 | 40.30 | 39.31 | -1.09 | -2.70% | 38.94 | 40.78 | 38073 | 15122 | 4.03% |
| 2025-09-08 | 38.91 | 40.40 | 1.16 | 2.96% | 38.91 | 41.24 | 55596 | 22416 | 5.88% |
| 2025-09-05 | 38.29 | 39.24 | 0.91 | 2.37% | 37.60 | 39.70 | 52045 | 20378 | 5.51% |
| 2025-09-04 | 37.00 | 38.33 | 1.56 | 4.24% | 36.62 | 39.46 | 78482 | 30251 | 8.31% |
| 2025-09-03 | 38.29 | 36.77 | -1.25 | -3.29% | 36.66 | 38.39 | 35909 | 13413 | 3.80% |
| 2025-09-02 | 38.75 | 38.02 | -0.68 | -1.76% | 37.66 | 39.28 | 46309 | 17665 | 4.90% |
| 2025-09-01 | 39.48 | 38.70 | -0.81 | -2.05% | 38.65 | 40.15 | 41343 | 16289 | 4.38% |
| 2025-08-29 | 40.00 | 39.51 | -0.65 | -1.62% | 39.36 | 40.05 | 33774 | 13387 | 4.56% |
| 2025-08-28 | 40.70 | 40.16 | -0.74 | -1.81% | 38.30 | 40.98 | 75055 | 29634 | 10.13% |
| 2025-08-27 | 42.50 | 40.90 | -1.80 | -4.22% | 40.70 | 42.78 | 52820 | 22130 | 7.13% |
| 2025-08-26 | 41.97 | 42.70 | 0.70 | 1.67% | 41.75 | 42.98 | 51247 | 21815 | 6.92% |
| 2025-08-25 | 42.26 | 42.00 | 0.04 | 0.10% | 41.53 | 42.35 | 46664 | 19544 | 6.30% |
| 2025-08-22 | 41.95 | 41.96 | 0.01 | 0.02% | 41.70 | 42.25 | 40253 | 16870 | 5.44% |
| 2025-08-21 | 42.65 | 41.95 | -0.69 | -1.62% | 41.87 | 43.15 | 40054 | 17004 | 5.41% |
| 2025-08-20 | 42.19 | 42.64 | 0.34 | 0.80% | 41.88 | 43.16 | 44892 | 19053 | 6.06% |
| 2025-08-19 | 43.03 | 42.30 | -0.85 | -1.97% | 42.10 | 43.30 | 40747 | 17344 | 5.50% |
| 2025-08-18 | 43.01 | 43.15 | -0.66 | -1.51% | 41.77 | 44.20 | 74005 | 32010 | 9.99% |
| 2025-08-15 | 43.50 | 43.81 | 0.11 | 0.25% | 43.25 | 44.07 | 43937 | 19196 | 5.93% |
| 2025-08-14 | 44.42 | 43.70 | -0.62 | -1.40% | 43.70 | 45.35 | 45002 | 19976 | 6.08% |
| 2025-08-13 | 44.79 | 44.32 | -0.40 | -0.89% | 44.20 | 45.10 | 32921 | 14664 | 4.45% |
| 2025-08-12 | 45.30 | 44.72 | -0.66 | -1.45% | 44.50 | 45.55 | 30363 | 13626 | 4.10% |
| 2025-08-11 | 45.76 | 45.38 | -0.52 | -1.13% | 45.23 | 46.50 | 37319 | 17113 | 5.04% |
| 2025-08-08 | 47.67 | 45.90 | -2.19 | -4.55% | 45.34 | 48.47 | 58801 | 27169 | 7.94% |
| 2025-08-07 | 47.47 | 48.09 | 0.47 | 0.99% | 47.07 | 48.30 | 64506 | 30864 | 8.71% |
| 2025-08-06 | 45.81 | 47.62 | 1.72 | 3.75% | 45.62 | 48.00 | 57136 | 26763 | 7.71% |
| 2025-08-05 | 46.30 | 45.90 | -0.52 | -1.12% | 45.40 | 46.97 | 35766 | 16423 | 4.83% |
| 2025-08-04 | 45.45 | 46.42 | 0.14 | 0.30% | 45.27 | 46.81 | 41689 | 19263 | 5.63% |
| 2025-08-01 | 46.84 | 46.28 | 0.78 | 1.71% | 45.38 | 47.78 | 84752 | 39402 | 11.44% |
| 2025-07-31 | 43.12 | 45.50 | 2.10 | 4.84% | 43.12 | 46.15 | 66034 | 29766 | 8.92% |
| 2025-07-30 | 44.58 | 43.40 | -1.06 | -2.38% | 43.05 | 44.66 | 28855 | 12620 | 3.90% |
| 2025-07-29 | 44.73 | 44.46 | -0.62 | -1.38% | 44.15 | 45.06 | 34430 | 15315 | 4.65% |
| 2025-07-28 | 44.85 | 45.08 | 0.21 | 0.47% | 44.49 | 45.50 | 45460 | 20493 | 6.14% |
| 2025-07-25 | 44.31 | 44.87 | 0.79 | 1.79% | 43.50 | 45.55 | 53888 | 24026 | 7.28% |
| 2025-07-24 | 42.90 | 44.08 | 1.73 | 4.09% | 42.34 | 44.64 | 79617 | 34620 | 10.75% |
| 2025-07-23 | 46.19 | 42.35 | -3.86 | -8.35% | 41.88 | 46.19 | 111497 | 48050 | 15.05% |
| 2025-07-22 | 46.49 | 46.21 | -0.19 | -0.41% | 45.28 | 47.45 | 46031 | 21286 | 6.22% |
| 2025-07-21 | 46.75 | 46.40 | -0.47 | -1.00% | 46.28 | 47.40 | 27551 | 12870 | 3.72% |
| 2025-07-18 | 47.08 | 46.87 | -0.83 | -1.74% | 44.49 | 47.99 | 55339 | 25803 | 7.47% |
| 2025-07-17 | 47.59 | 47.70 | 0.34 | 0.72% | 47.11 | 48.75 | 32744 | 15646 | 4.42% |
| 2025-07-16 | 47.78 | 47.36 | -0.42 | -0.88% | 47.22 | 49.05 | 34916 | 16737 | 4.71% |
| 2025-07-15 | 47.82 | 47.78 | -0.42 | -0.87% | 47.07 | 47.91 | 31799 | 15133 | 4.29% |
| 2025-07-14 | 47.36 | 48.20 | 0.84 | 1.77% | 46.82 | 48.26 | 46413 | 22148 | 6.27% |
| 2025-07-11 | 47.80 | 47.36 | -0.60 | -1.25% | 47.05 | 48.38 | 45897 | 21757 | 6.20% |
| 2025-07-10 | 47.89 | 47.96 | 0.94 | 2.00% | 46.68 | 48.94 | 61785 | 29751 | 8.34% |
| 2025-07-09 | 45.81 | 47.02 | 1.13 | 2.46% | 45.52 | 47.64 | 44665 | 20784 | 6.03% |
| 2025-07-08 | 44.60 | 45.89 | 1.12 | 2.50% | 44.50 | 46.20 | 36180 | 16423 | 4.89% |
| 2025-07-07 | 45.50 | 44.77 | -0.65 | -1.43% | 44.47 | 45.79 | 51768 | 23299 | 6.99% |
| 2025-07-04 | 46.89 | 45.42 | -1.26 | -2.70% | 45.25 | 46.98 | 43844 | 20180 | 5.92% |
| 2025-07-03 | 46.55 | 46.68 | 0.14 | 0.30% | 46.30 | 47.18 | 31462 | 14697 | 4.25% |
| 2025-07-02 | 48.00 | 46.54 | -1.48 | -3.08% | 46.43 | 48.23 | 40366 | 19075 | 5.45% |
| 2025-07-01 | 47.67 | 48.02 | 0.36 | 0.76% | 47.00 | 48.69 | 49988 | 23919 | 6.75% |
| 2025-06-30 | 46.39 | 47.66 | 1.28 | 2.76% | 46.28 | 48.18 | 32693 | 15508 | 4.41% |
| 2025-06-27 | 46.22 | 46.38 | 0.17 | 0.37% | 45.92 | 46.96 | 27340 | 12688 | 3.69% |
| 2025-06-26 | 46.41 | 46.21 | -0.21 | -0.45% | 45.72 | 47.11 | 33673 | 15617 | 4.55% |
| 2025-06-25 | 46.00 | 46.42 | 1.42 | 3.16% | 45.29 | 47.00 | 44148 | 20464 | 5.96% |
| 2025-06-24 | 43.71 | 45.00 | 1.31 | 3.00% | 43.59 | 45.59 | 35169 | 15787 | 4.75% |
| 2025-06-23 | 44.99 | 43.69 | -1.26 | -2.80% | 42.11 | 45.51 | 67594 | 29801 | 9.13% |
| 2025-06-20 | 44.25 | 44.95 | 0.58 | 1.31% | 44.11 | 45.18 | 32379 | 14463 | 4.37% |
| 2025-06-19 | 45.26 | 44.37 | -1.27 | -2.78% | 44.01 | 46.33 | 26514 | 11914 | 3.58% |
| 2025-06-18 | 45.42 | 45.64 | 0.22 | 0.48% | 44.51 | 45.74 | 25908 | 11735 | 3.50% |
| 2025-06-17 | 45.00 | 45.42 | 0.18 | 0.40% | 44.00 | 45.55 | 34233 | 15335 | 4.62% |
| 2025-06-16 | 45.00 | 45.24 | 1.32 | 3.01% | 44.32 | 46.35 | 43058 | 19504 | 5.81% |
| 2025-06-13 | 45.01 | 43.92 | -1.05 | -2.33% | 43.77 | 46.36 | 39593 | 17655 | 5.35% |
| 2025-06-12 | 44.50 | 44.97 | 0.26 | 0.58% | 44.42 | 45.46 | 30885 | 13909 | 4.17% |
| 2025-06-11 | 44.61 | 44.71 | -0.34 | -0.75% | 44.10 | 45.06 | 36486 | 16307 | 4.93% |
| 2025-06-10 | 44.00 | 45.05 | 1.24 | 2.83% | 43.02 | 45.57 | 84999 | 37827 | 11.48% |
| 2025-06-09 | 40.64 | 43.81 | 3.21 | 7.91% | 40.27 | 43.99 | 81155 | 34783 | 10.96% |