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 | 41.35 | 41.50 | -0.17 | -0.41% | 41.22 | 41.64 | 9203 | 3815 | 1.83% |
| 2025-09-12 | 41.65 | 41.67 | 0.03 | 0.07% | 41.01 | 41.80 | 18966 | 7841 | 3.77% |
| 2025-09-11 | 40.40 | 41.64 | 1.08 | 2.66% | 39.98 | 41.87 | 28054 | 11525 | 5.58% |
| 2025-09-10 | 39.22 | 40.56 | 1.02 | 2.58% | 39.22 | 40.83 | 25954 | 10406 | 5.17% |
| 2025-09-09 | 39.60 | 39.54 | -0.30 | -0.75% | 39.22 | 40.00 | 14154 | 5601 | 2.82% |
| 2025-09-08 | 39.80 | 39.84 | -0.04 | -0.10% | 39.50 | 40.15 | 13978 | 5562 | 2.78% |
| 2025-09-05 | 39.91 | 39.88 | -0.17 | -0.42% | 39.51 | 40.19 | 22584 | 8999 | 4.49% |
| 2025-09-04 | 38.18 | 40.05 | 1.66 | 4.32% | 37.60 | 40.65 | 44574 | 17507 | 8.87% |
| 2025-09-03 | 40.14 | 38.39 | -2.38 | -5.84% | 38.33 | 40.68 | 32321 | 12759 | 6.43% |
| 2025-09-02 | 41.98 | 40.77 | 1.10 | 2.77% | 40.11 | 43.45 | 46436 | 19194 | 9.24% |
| 2025-09-01 | 39.30 | 39.67 | 0.30 | 0.76% | 39.18 | 39.77 | 15606 | 6163 | 3.11% |
| 2025-08-29 | 39.47 | 39.37 | -0.14 | -0.35% | 38.87 | 39.89 | 17984 | 7069 | 3.58% |
| 2025-08-28 | 39.80 | 39.51 | -0.37 | -0.93% | 38.20 | 40.14 | 34638 | 13543 | 6.89% |
| 2025-08-27 | 41.13 | 39.88 | -1.24 | -3.02% | 39.80 | 41.29 | 29678 | 12083 | 5.91% |
| 2025-08-26 | 41.30 | 41.12 | -0.06 | -0.15% | 40.80 | 41.45 | 21821 | 8978 | 4.34% |
| 2025-08-25 | 41.32 | 41.18 | 0.28 | 0.68% | 40.88 | 41.86 | 29137 | 12047 | 5.80% |
| 2025-08-22 | 40.88 | 40.90 | 0.01 | 0.02% | 40.80 | 41.25 | 25592 | 10493 | 5.09% |
| 2025-08-21 | 42.51 | 40.89 | -2.12 | -4.93% | 40.86 | 42.98 | 57376 | 23929 | 11.42% |
| 2025-08-20 | 45.43 | 43.01 | -3.17 | -6.86% | 41.62 | 46.02 | 88756 | 38102 | 17.66% |
| 2025-08-19 | 47.02 | 46.18 | -0.28 | -0.60% | 45.36 | 47.42 | 43807 | 20213 | 8.72% |
| 2025-08-18 | 42.37 | 46.46 | 4.20 | 9.94% | 42.37 | 47.50 | 70994 | 32120 | 14.13% |
| 2025-08-15 | 41.90 | 42.26 | 0.21 | 0.50% | 41.81 | 42.65 | 22339 | 9455 | 4.45% |
| 2025-08-14 | 43.06 | 42.05 | -0.99 | -2.30% | 42.05 | 43.26 | 23288 | 9921 | 4.63% |
| 2025-08-13 | 42.90 | 43.04 | -0.14 | -0.32% | 42.70 | 44.40 | 27653 | 11979 | 5.50% |
| 2025-08-12 | 43.62 | 43.18 | -0.41 | -0.94% | 42.21 | 43.83 | 27630 | 11825 | 5.50% |
| 2025-08-11 | 42.00 | 43.59 | 1.51 | 3.59% | 41.70 | 43.94 | 29470 | 12682 | 5.94% |
| 2025-08-08 | 42.27 | 42.08 | -0.24 | -0.57% | 41.43 | 43.17 | 32851 | 13888 | 6.62% |
| 2025-08-07 | 42.39 | 42.32 | 0.00 | 0.00% | 41.20 | 42.79 | 29574 | 12414 | 5.96% |
| 2025-08-06 | 42.48 | 42.32 | -0.04 | -0.09% | 42.17 | 42.83 | 27222 | 11546 | 5.49% |
| 2025-08-05 | 41.22 | 42.36 | 1.14 | 2.77% | 40.98 | 42.42 | 28412 | 11860 | 5.72% |
| 2025-08-04 | 39.99 | 41.22 | 1.04 | 2.59% | 39.67 | 41.35 | 29063 | 11840 | 5.86% |
| 2025-08-01 | 40.04 | 40.18 | 0.16 | 0.40% | 39.71 | 40.77 | 19614 | 7877 | 3.95% |
| 2025-07-31 | 39.58 | 40.02 | 0.16 | 0.40% | 39.52 | 41.16 | 28865 | 11656 | 5.82% |
| 2025-07-30 | 40.57 | 39.86 | -0.53 | -1.31% | 39.50 | 40.68 | 21900 | 8732 | 4.41% |
| 2025-07-29 | 40.37 | 40.39 | -0.20 | -0.49% | 39.92 | 40.67 | 20009 | 8048 | 4.03% |
| 2025-07-28 | 39.91 | 40.59 | 0.44 | 1.10% | 39.32 | 40.88 | 34145 | 13689 | 6.88% |
| 2025-07-25 | 39.84 | 40.15 | 0.31 | 0.78% | 39.45 | 40.50 | 28304 | 11310 | 5.70% |
| 2025-07-24 | 39.00 | 39.84 | 0.68 | 1.74% | 39.00 | 40.05 | 21844 | 8675 | 4.40% |
| 2025-07-23 | 39.88 | 39.16 | -0.20 | -0.51% | 38.70 | 40.19 | 21266 | 8428 | 4.29% |
| 2025-07-22 | 40.09 | 39.36 | -1.13 | -2.79% | 39.24 | 40.65 | 29212 | 11636 | 5.89% |
| 2025-07-21 | 39.61 | 40.49 | 0.96 | 2.43% | 39.35 | 40.49 | 30996 | 12352 | 6.25% |
| 2025-07-18 | 39.82 | 39.53 | -0.27 | -0.68% | 39.16 | 40.07 | 29168 | 11537 | 5.88% |
| 2025-07-17 | 40.00 | 39.80 | -0.12 | -0.30% | 39.62 | 40.45 | 36974 | 14773 | 7.45% |
| 2025-07-16 | 39.77 | 39.92 | 0.10 | 0.25% | 39.58 | 40.38 | 24011 | 9575 | 4.84% |
| 2025-07-15 | 39.99 | 39.82 | -0.03 | -0.08% | 39.32 | 40.76 | 25153 | 10017 | 5.07% |
| 2025-07-14 | 39.90 | 39.85 | -0.28 | -0.70% | 39.69 | 40.45 | 28077 | 11218 | 5.66% |
| 2025-07-11 | 40.57 | 40.13 | -0.14 | -0.35% | 39.70 | 40.98 | 34543 | 13876 | 6.96% |
| 2025-07-10 | 38.51 | 40.27 | 1.33 | 3.42% | 38.00 | 40.88 | 81366 | 32292 | 16.40% |
| 2025-07-09 | 39.67 | 38.94 | -0.36 | -0.92% | 38.50 | 40.18 | 44442 | 17407 | 8.96% |
| 2025-07-08 | 38.20 | 39.30 | 0.88 | 2.29% | 37.80 | 39.86 | 51836 | 20311 | 10.44% |
| 2025-07-07 | 36.56 | 38.42 | 2.17 | 5.99% | 35.81 | 38.55 | 77253 | 28952 | 15.57% |
| 2025-07-04 | 37.00 | 36.25 | -0.51 | -1.39% | 36.13 | 37.12 | 22924 | 8368 | 4.62% |
| 2025-07-03 | 36.57 | 36.76 | 0.18 | 0.49% | 36.36 | 37.26 | 26763 | 9864 | 5.39% |
| 2025-07-02 | 36.77 | 36.58 | -0.17 | -0.46% | 36.10 | 36.96 | 30158 | 11022 | 6.08% |
| 2025-07-01 | 37.20 | 36.75 | 0.01 | 0.03% | 36.43 | 37.39 | 31168 | 11477 | 6.28% |
| 2025-06-30 | 36.38 | 36.74 | 0.16 | 0.44% | 35.98 | 36.86 | 39941 | 14565 | 8.05% |
| 2025-06-27 | 38.80 | 36.58 | -2.54 | -6.49% | 36.45 | 38.90 | 72161 | 26780 | 14.54% |
| 2025-06-26 | 39.15 | 39.12 | 0.71 | 1.85% | 38.08 | 40.18 | 87232 | 34245 | 17.58% |
| 2025-06-25 | 35.98 | 38.41 | 2.40 | 6.66% | 35.88 | 38.62 | 66981 | 25036 | 13.50% |
| 2025-06-24 | 35.18 | 36.01 | 0.96 | 2.74% | 35.05 | 36.10 | 29745 | 10653 | 5.99% |
| 2025-06-23 | 33.86 | 35.05 | 1.05 | 3.09% | 33.40 | 35.53 | 33148 | 11545 | 6.68% |
| 2025-06-20 | 34.21 | 34.00 | -0.10 | -0.29% | 33.77 | 34.65 | 19787 | 6750 | 3.99% |
| 2025-06-19 | 35.18 | 34.10 | -0.86 | -2.46% | 33.95 | 35.26 | 28430 | 9806 | 5.73% |
| 2025-06-18 | 34.84 | 34.96 | -0.12 | -0.34% | 34.65 | 35.19 | 14469 | 5050 | 2.92% |
| 2025-06-17 | 35.56 | 35.08 | -0.44 | -1.24% | 34.74 | 35.65 | 24189 | 8471 | 4.87% |
| 2025-06-16 | 35.59 | 35.52 | -0.21 | -0.59% | 35.40 | 36.02 | 20036 | 7134 | 4.04% |
| 2025-06-13 | 36.40 | 35.73 | -0.67 | -1.84% | 35.50 | 36.68 | 26426 | 9520 | 5.32% |
| 2025-06-12 | 36.22 | 36.75 | 0.55 | 1.52% | 35.85 | 37.18 | 25906 | 9472 | 5.22% |
| 2025-06-11 | 36.54 | 36.20 | -0.01 | -0.03% | 36.08 | 36.75 | 19450 | 7083 | 3.92% |
| 2025-06-10 | 37.00 | 36.21 | -1.01 | -2.71% | 35.83 | 37.41 | 36564 | 13344 | 7.37% |
| 2025-06-09 | 37.30 | 37.22 | -0.10 | -0.27% | 36.96 | 37.65 | 32914 | 12280 | 6.63% |