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 | 40.91 | 41.48 | 0.88 | 2.17% | 40.50 | 41.48 | 42532 | 17480 | 10.81% |
| 2025-09-15 | 41.23 | 40.60 | -0.63 | -1.53% | 40.49 | 41.28 | 29167 | 11880 | 7.41% |
| 2025-09-12 | 40.90 | 41.23 | 0.11 | 0.27% | 40.76 | 41.88 | 40818 | 16867 | 10.37% |
| 2025-09-11 | 40.70 | 41.12 | 0.32 | 0.78% | 39.92 | 41.35 | 30230 | 12316 | 7.84% |
| 2025-09-10 | 40.55 | 40.80 | 0.07 | 0.17% | 40.55 | 41.93 | 25789 | 10590 | 6.69% |
| 2025-09-09 | 41.16 | 40.73 | -0.44 | -1.07% | 40.67 | 41.71 | 33510 | 13779 | 8.69% |
| 2025-09-08 | 41.27 | 41.17 | 0.24 | 0.59% | 40.77 | 41.48 | 29472 | 12106 | 7.64% |
| 2025-09-05 | 39.72 | 40.93 | 1.05 | 2.63% | 39.57 | 41.05 | 39246 | 15952 | 10.18% |
| 2025-09-04 | 40.10 | 39.88 | 0.00 | 0.00% | 38.99 | 40.69 | 31903 | 12718 | 8.27% |
| 2025-09-03 | 40.94 | 39.88 | -0.96 | -2.35% | 39.50 | 41.07 | 31319 | 12593 | 8.12% |
| 2025-09-02 | 42.08 | 40.84 | -1.05 | -2.51% | 40.14 | 42.17 | 44833 | 18364 | 11.62% |
| 2025-09-01 | 40.75 | 41.89 | 1.56 | 3.87% | 40.50 | 41.89 | 54375 | 22427 | 14.10% |
| 2025-08-29 | 40.49 | 40.33 | 0.03 | 0.07% | 40.06 | 40.63 | 32415 | 13069 | 8.40% |
| 2025-08-28 | 40.05 | 40.30 | 0.26 | 0.65% | 39.16 | 40.50 | 40688 | 16269 | 10.55% |
| 2025-08-27 | 40.85 | 40.04 | -0.60 | -1.48% | 40.00 | 41.46 | 50423 | 20583 | 13.07% |
| 2025-08-26 | 40.59 | 40.64 | -0.09 | -0.22% | 40.39 | 41.22 | 41888 | 17063 | 10.86% |
| 2025-08-25 | 41.11 | 40.73 | -0.18 | -0.44% | 40.16 | 41.50 | 58433 | 23750 | 15.15% |
| 2025-08-22 | 41.19 | 40.91 | -0.53 | -1.28% | 40.81 | 41.53 | 39893 | 16384 | 10.34% |
| 2025-08-21 | 43.05 | 41.44 | -1.67 | -3.87% | 41.37 | 43.10 | 53862 | 22598 | 13.96% |
| 2025-08-20 | 42.81 | 43.11 | -0.22 | -0.51% | 42.51 | 43.80 | 47425 | 20416 | 12.30% |
| 2025-08-19 | 41.54 | 43.33 | 2.15 | 5.22% | 41.54 | 44.70 | 94794 | 41018 | 24.58% |
| 2025-08-18 | 40.49 | 41.18 | 0.99 | 2.46% | 40.25 | 41.41 | 66872 | 27397 | 17.34% |
| 2025-08-15 | 38.97 | 40.19 | 1.23 | 3.16% | 38.97 | 40.51 | 63405 | 25435 | 16.44% |
| 2025-08-14 | 40.11 | 38.96 | -1.41 | -3.49% | 38.95 | 40.25 | 51020 | 20172 | 13.23% |
| 2025-08-13 | 39.19 | 40.37 | 1.19 | 3.04% | 39.11 | 40.79 | 81780 | 32673 | 21.20% |
| 2025-08-12 | 39.71 | 39.18 | -0.85 | -2.12% | 39.00 | 39.71 | 51799 | 20335 | 13.43% |
| 2025-08-11 | 39.00 | 40.03 | 1.28 | 3.30% | 38.35 | 40.42 | 85857 | 33840 | 22.26% |
| 2025-08-08 | 38.11 | 38.75 | 0.67 | 1.76% | 38.11 | 39.88 | 83860 | 32803 | 21.74% |
| 2025-08-07 | 38.19 | 38.08 | 0.28 | 0.74% | 38.06 | 38.80 | 70669 | 27109 | 18.32% |
| 2025-08-06 | 36.58 | 37.80 | 1.22 | 3.34% | 36.45 | 38.78 | 58976 | 22262 | 15.29% |
| 2025-08-05 | 36.13 | 36.58 | 0.40 | 1.11% | 36.13 | 36.65 | 14586 | 5325 | 3.78% |
| 2025-08-04 | 35.68 | 36.18 | 0.30 | 0.84% | 35.60 | 36.19 | 7993 | 2882 | 2.07% |
| 2025-08-01 | 35.89 | 35.88 | -0.02 | -0.06% | 35.64 | 36.17 | 11025 | 3954 | 2.86% |
| 2025-07-31 | 36.38 | 35.90 | -0.51 | -1.40% | 35.81 | 36.53 | 16551 | 5984 | 4.29% |
| 2025-07-30 | 36.92 | 36.41 | -0.67 | -1.81% | 36.12 | 36.99 | 23677 | 8654 | 6.14% |
| 2025-07-29 | 36.87 | 37.08 | 0.22 | 0.60% | 36.82 | 37.38 | 24278 | 9016 | 6.29% |
| 2025-07-28 | 36.99 | 36.86 | -0.20 | -0.54% | 36.80 | 37.06 | 14945 | 5510 | 3.87% |
| 2025-07-25 | 36.97 | 37.06 | 0.07 | 0.19% | 36.71 | 37.39 | 18722 | 6917 | 4.85% |
| 2025-07-24 | 36.71 | 36.99 | 0.29 | 0.79% | 36.67 | 36.99 | 16958 | 6247 | 4.40% |
| 2025-07-23 | 36.92 | 36.70 | -0.21 | -0.57% | 36.62 | 37.14 | 24899 | 9189 | 6.46% |
| 2025-07-22 | 36.89 | 36.91 | -0.05 | -0.14% | 36.63 | 36.92 | 17715 | 6518 | 4.59% |
| 2025-07-21 | 36.60 | 36.96 | 0.33 | 0.90% | 36.51 | 36.96 | 18615 | 6852 | 4.83% |
| 2025-07-18 | 36.57 | 36.63 | 0.06 | 0.16% | 36.51 | 36.82 | 14384 | 5272 | 3.73% |
| 2025-07-17 | 36.46 | 36.57 | 0.10 | 0.27% | 36.31 | 36.57 | 11170 | 4075 | 2.90% |
| 2025-07-16 | 36.38 | 36.47 | 0.09 | 0.25% | 36.30 | 36.56 | 14132 | 5146 | 3.66% |
| 2025-07-15 | 36.70 | 36.38 | -0.36 | -0.98% | 36.23 | 36.90 | 19264 | 7027 | 4.99% |
| 2025-07-14 | 36.80 | 36.74 | -0.16 | -0.43% | 36.66 | 37.05 | 16344 | 6010 | 4.24% |
| 2025-07-11 | 37.05 | 36.90 | -0.01 | -0.03% | 36.73 | 37.46 | 31616 | 11705 | 8.20% |
| 2025-07-10 | 36.85 | 36.91 | -0.04 | -0.11% | 36.73 | 37.27 | 24038 | 8877 | 6.23% |
| 2025-07-09 | 37.02 | 36.95 | -0.67 | -1.78% | 36.80 | 37.84 | 36993 | 13768 | 9.59% |
| 2025-07-08 | 36.13 | 37.62 | 1.46 | 4.04% | 36.06 | 38.45 | 67722 | 25385 | 17.56% |
| 2025-07-07 | 36.00 | 36.16 | 0.09 | 0.25% | 35.92 | 36.19 | 10868 | 3916 | 2.82% |
| 2025-07-04 | 36.64 | 36.07 | -0.69 | -1.88% | 36.06 | 36.77 | 21048 | 7640 | 5.46% |
| 2025-07-03 | 37.06 | 36.76 | -0.24 | -0.65% | 36.51 | 37.06 | 24210 | 8890 | 6.28% |
| 2025-07-02 | 36.31 | 37.00 | 0.43 | 1.18% | 36.15 | 37.50 | 43498 | 16044 | 11.28% |
| 2025-07-01 | 36.16 | 36.57 | 0.44 | 1.22% | 35.90 | 36.74 | 27386 | 9964 | 7.10% |
| 2025-06-30 | 36.60 | 36.13 | -0.13 | -0.36% | 35.96 | 36.60 | 20289 | 7326 | 5.26% |
| 2025-06-27 | 35.85 | 36.26 | 0.69 | 1.94% | 35.77 | 36.58 | 26012 | 9435 | 6.74% |
| 2025-06-26 | 35.93 | 35.57 | -0.40 | -1.11% | 35.55 | 36.26 | 17066 | 6125 | 4.42% |
| 2025-06-25 | 35.65 | 35.97 | 0.18 | 0.50% | 35.59 | 35.98 | 16527 | 5916 | 4.29% |
| 2025-06-24 | 35.00 | 35.79 | 0.80 | 2.29% | 34.93 | 35.79 | 20413 | 7262 | 5.29% |
| 2025-06-23 | 34.50 | 34.99 | 0.42 | 1.21% | 34.06 | 35.18 | 14348 | 5001 | 3.72% |
| 2025-06-20 | 35.38 | 34.57 | -0.98 | -2.76% | 34.55 | 35.89 | 21917 | 7706 | 5.68% |
| 2025-06-19 | 35.95 | 35.87 | -0.09 | -0.25% | 35.65 | 36.96 | 31462 | 11456 | 8.16% |
| 2025-06-18 | 35.81 | 35.96 | 0.04 | 0.11% | 35.30 | 35.96 | 15276 | 5442 | 3.96% |
| 2025-06-17 | 36.08 | 35.92 | -0.08 | -0.22% | 35.83 | 36.56 | 17277 | 6248 | 4.48% |
| 2025-06-16 | 35.76 | 36.00 | -0.02 | -0.06% | 35.76 | 36.21 | 11968 | 4311 | 3.10% |
| 2025-06-13 | 36.90 | 36.02 | -0.98 | -2.65% | 35.94 | 37.06 | 29305 | 10675 | 7.60% |
| 2025-06-12 | 36.20 | 37.00 | 0.89 | 2.46% | 36.08 | 37.02 | 41536 | 15271 | 10.77% |
| 2025-06-11 | 35.40 | 36.11 | 0.81 | 2.29% | 35.31 | 36.48 | 31800 | 11469 | 8.24% |
| 2025-06-10 | 35.87 | 35.30 | -0.57 | -1.59% | 35.00 | 35.94 | 15449 | 5474 | 4.01% |
| 2025-06-09 | 35.69 | 35.87 | 0.14 | 0.39% | 35.58 | 36.00 | 11373 | 4075 | 2.95% |