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 | 44.49 | 45.72 | 1.25 | 2.81% | 44.12 | 46.13 | 84310 | 38164 | 11.92% |
| 2025-09-15 | 47.30 | 44.47 | -3.45 | -7.20% | 43.42 | 47.30 | 136088 | 61327 | 19.24% |
| 2025-09-12 | 45.00 | 47.92 | 2.69 | 5.95% | 44.42 | 48.71 | 138028 | 64685 | 19.51% |
| 2025-09-11 | 43.00 | 45.23 | 3.34 | 7.97% | 42.41 | 46.39 | 149426 | 66586 | 21.12% |
| 2025-09-10 | 39.60 | 41.89 | 2.51 | 6.37% | 39.60 | 42.00 | 96593 | 39647 | 13.66% |
| 2025-09-09 | 40.60 | 39.38 | -1.08 | -2.67% | 39.02 | 40.95 | 51045 | 20354 | 7.22% |
| 2025-09-08 | 40.61 | 40.46 | 0.38 | 0.95% | 39.89 | 42.10 | 64824 | 26529 | 9.16% |
| 2025-09-05 | 39.97 | 40.08 | 0.12 | 0.30% | 39.50 | 40.99 | 54996 | 22160 | 7.77% |
| 2025-09-04 | 41.80 | 39.96 | -2.02 | -4.81% | 38.93 | 42.36 | 88332 | 35783 | 12.49% |
| 2025-09-03 | 43.70 | 41.98 | -1.01 | -2.35% | 41.80 | 43.80 | 67107 | 28629 | 9.49% |
| 2025-09-02 | 46.89 | 42.99 | -3.89 | -8.30% | 42.51 | 46.89 | 122406 | 53712 | 17.30% |
| 2025-09-01 | 48.02 | 46.88 | -1.11 | -2.31% | 46.26 | 48.80 | 73322 | 34480 | 10.37% |
| 2025-08-29 | 45.00 | 47.99 | 2.78 | 6.15% | 44.98 | 48.88 | 117322 | 55349 | 16.59% |
| 2025-08-28 | 43.13 | 45.21 | 1.54 | 3.53% | 43.02 | 47.00 | 110476 | 50093 | 15.62% |
| 2025-08-27 | 44.00 | 43.67 | -0.98 | -2.19% | 43.53 | 46.93 | 95729 | 43430 | 13.53% |
| 2025-08-26 | 46.78 | 44.65 | -3.15 | -6.59% | 44.57 | 47.50 | 95012 | 43752 | 13.43% |
| 2025-08-25 | 43.01 | 47.80 | 4.28 | 9.83% | 42.99 | 48.01 | 140464 | 63910 | 19.86% |
| 2025-08-22 | 42.53 | 43.52 | 0.59 | 1.37% | 42.21 | 44.03 | 94807 | 40819 | 13.40% |
| 2025-08-21 | 44.98 | 42.93 | -2.07 | -4.60% | 42.60 | 45.80 | 99446 | 43401 | 14.06% |
| 2025-08-20 | 45.22 | 45.00 | -1.34 | -2.89% | 42.00 | 46.10 | 138912 | 60998 | 19.64% |
| 2025-08-19 | 49.00 | 46.34 | -2.76 | -5.62% | 46.00 | 51.15 | 162567 | 78611 | 22.98% |
| 2025-08-18 | 49.01 | 49.10 | 2.60 | 5.59% | 45.36 | 50.68 | 208402 | 100331 | 29.46% |
| 2025-08-15 | 40.13 | 46.50 | 6.32 | 15.73% | 39.13 | 48.22 | 209577 | 94194 | 29.63% |
| 2025-08-14 | 42.01 | 40.18 | -1.82 | -4.33% | 38.52 | 42.24 | 125192 | 50244 | 17.70% |
| 2025-08-13 | 40.69 | 42.00 | 3.41 | 8.84% | 38.80 | 43.36 | 194430 | 80303 | 27.49% |
| 2025-08-12 | 39.84 | 38.59 | -1.42 | -3.55% | 37.22 | 40.00 | 106007 | 40694 | 14.99% |
| 2025-08-11 | 42.01 | 40.01 | -0.98 | -2.39% | 39.04 | 43.98 | 145991 | 59602 | 20.64% |
| 2025-08-08 | 37.07 | 40.99 | 2.87 | 7.53% | 36.60 | 41.38 | 176709 | 69533 | 24.98% |
| 2025-08-07 | 35.62 | 38.12 | 1.91 | 5.27% | 34.75 | 38.72 | 157018 | 57135 | 22.20% |
| 2025-08-06 | 31.80 | 36.21 | 4.40 | 13.83% | 31.79 | 38.17 | 175474 | 63126 | 24.81% |
| 2025-08-05 | 31.38 | 31.81 | 0.61 | 1.96% | 30.92 | 32.60 | 52544 | 16579 | 7.43% |
| 2025-08-04 | 30.81 | 31.20 | -0.03 | -0.10% | 30.51 | 31.38 | 35982 | 11147 | 5.09% |
| 2025-08-01 | 30.45 | 31.23 | 0.53 | 1.73% | 30.19 | 32.00 | 75377 | 23487 | 10.66% |
| 2025-07-31 | 28.77 | 30.70 | 1.93 | 6.71% | 28.60 | 31.50 | 81636 | 24900 | 11.54% |
| 2025-07-30 | 29.68 | 28.77 | -0.92 | -3.10% | 28.34 | 29.84 | 34924 | 10116 | 4.94% |
| 2025-07-29 | 29.76 | 29.69 | 0.14 | 0.47% | 29.37 | 30.25 | 32215 | 9609 | 4.55% |
| 2025-07-28 | 28.82 | 29.55 | 0.74 | 2.57% | 28.65 | 29.58 | 30364 | 8872 | 4.29% |
| 2025-07-25 | 28.39 | 28.81 | 0.43 | 1.52% | 28.18 | 29.10 | 24222 | 6914 | 3.42% |
| 2025-07-24 | 28.35 | 28.38 | -0.05 | -0.18% | 28.19 | 28.77 | 20507 | 5837 | 2.90% |
| 2025-07-23 | 28.60 | 28.43 | -0.23 | -0.80% | 28.08 | 28.69 | 21817 | 6186 | 3.08% |
| 2025-07-22 | 28.02 | 28.66 | 0.65 | 2.32% | 27.91 | 28.87 | 34473 | 9844 | 4.87% |
| 2025-07-21 | 27.95 | 28.01 | -0.01 | -0.04% | 27.54 | 28.15 | 25363 | 7058 | 3.59% |
| 2025-07-18 | 27.94 | 28.02 | 0.07 | 0.25% | 27.55 | 28.37 | 19080 | 5319 | 2.70% |
| 2025-07-17 | 27.58 | 27.95 | 0.36 | 1.30% | 27.41 | 28.38 | 25936 | 7258 | 3.67% |
| 2025-07-16 | 27.70 | 27.59 | -0.11 | -0.40% | 27.50 | 27.90 | 15653 | 4330 | 2.21% |
| 2025-07-15 | 27.46 | 27.70 | 0.21 | 0.76% | 27.20 | 27.72 | 19469 | 5343 | 2.75% |
| 2025-07-14 | 27.18 | 27.49 | 0.33 | 1.22% | 26.92 | 27.88 | 21605 | 5908 | 3.05% |
| 2025-07-11 | 26.86 | 27.16 | 0.17 | 0.63% | 26.74 | 28.09 | 27723 | 7601 | 3.92% |
| 2025-07-10 | 26.83 | 26.99 | -0.29 | -1.06% | 26.61 | 27.31 | 22932 | 6165 | 3.24% |
| 2025-07-09 | 36.82 | 36.20 | -0.62 | -1.68% | 36.09 | 37.10 | 22975 | 8376 | 4.21% |
| 2025-07-08 | 36.84 | 36.82 | -0.22 | -0.59% | 36.60 | 37.20 | 17751 | 6552 | 3.25% |
| 2025-07-07 | 35.65 | 37.04 | 1.39 | 3.90% | 35.34 | 37.27 | 30291 | 11037 | 5.55% |
| 2025-07-04 | 35.95 | 35.65 | -0.20 | -0.56% | 35.31 | 36.39 | 14372 | 5131 | 2.63% |
| 2025-07-03 | 34.75 | 35.85 | 1.24 | 3.58% | 34.65 | 36.19 | 31416 | 11213 | 5.75% |
| 2025-07-02 | 35.35 | 34.61 | -0.63 | -1.79% | 34.30 | 35.35 | 15481 | 5350 | 2.83% |
| 2025-07-01 | 35.21 | 35.24 | 0.06 | 0.17% | 34.97 | 35.50 | 13740 | 4839 | 2.52% |
| 2025-06-30 | 35.28 | 35.18 | 0.10 | 0.29% | 34.93 | 35.50 | 12199 | 4305 | 2.23% |
| 2025-06-27 | 35.20 | 35.08 | 0.00 | 0.00% | 35.00 | 35.57 | 8294 | 2919 | 1.52% |
| 2025-06-26 | 35.38 | 35.08 | -0.18 | -0.51% | 34.74 | 35.43 | 11363 | 3983 | 2.08% |
| 2025-06-25 | 35.37 | 35.26 | 0.26 | 0.74% | 34.82 | 35.37 | 10008 | 3512 | 1.82% |
| 2025-06-24 | 34.90 | 35.00 | 0.71 | 2.07% | 34.66 | 35.17 | 12807 | 4477 | 2.34% |
| 2025-06-23 | 33.71 | 34.29 | 0.24 | 0.70% | 33.62 | 34.44 | 6311 | 2153 | 1.15% |
| 2025-06-20 | 34.01 | 34.05 | -0.09 | -0.26% | 33.89 | 34.40 | 7910 | 2697 | 1.44% |
| 2025-06-19 | 34.65 | 34.14 | -0.56 | -1.61% | 33.96 | 35.05 | 11227 | 3868 | 2.05% |
| 2025-06-18 | 34.55 | 34.70 | 0.16 | 0.46% | 34.12 | 34.71 | 6714 | 2315 | 1.22% |
| 2025-06-17 | 34.58 | 34.54 | -0.04 | -0.12% | 34.23 | 34.86 | 9046 | 3123 | 1.65% |
| 2025-06-16 | 34.05 | 34.58 | 0.49 | 1.44% | 33.88 | 35.38 | 14731 | 5126 | 2.69% |
| 2025-06-13 | 35.25 | 34.09 | -1.21 | -3.43% | 34.03 | 35.25 | 15023 | 5162 | 2.74% |
| 2025-06-12 | 34.69 | 35.30 | 0.57 | 1.64% | 34.25 | 35.84 | 16762 | 5904 | 3.06% |
| 2025-06-11 | 34.41 | 34.73 | 0.32 | 0.93% | 34.41 | 35.10 | 11689 | 4060 | 2.13% |
| 2025-06-10 | 34.38 | 34.41 | -0.05 | -0.15% | 34.01 | 34.64 | 14208 | 4874 | 2.59% |
| 2025-06-09 | 34.94 | 34.46 | -0.30 | -0.86% | 34.34 | 35.09 | 17552 | 6067 | 3.20% |