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 | 43.12 | 42.91 | -0.40 | -0.92% | 42.50 | 43.18 | 30758 | 13158 | 11.01% |
| 2025-09-15 | 43.98 | 43.31 | -0.60 | -1.37% | 43.30 | 44.30 | 27746 | 12134 | 9.93% |
| 2025-09-12 | 43.88 | 43.91 | 0.00 | 0.00% | 43.26 | 44.21 | 41000 | 17906 | 14.67% |
| 2025-09-11 | 44.00 | 43.91 | -0.09 | -0.20% | 43.03 | 44.40 | 54884 | 23852 | 19.64% |
| 2025-09-10 | 42.19 | 44.00 | 1.95 | 4.64% | 42.03 | 44.10 | 60676 | 26221 | 21.72% |
| 2025-09-09 | 42.07 | 42.05 | -0.35 | -0.83% | 41.92 | 42.96 | 30781 | 13029 | 11.02% |
| 2025-09-08 | 42.50 | 42.40 | -0.67 | -1.56% | 42.07 | 43.05 | 33162 | 14103 | 11.87% |
| 2025-09-05 | 41.61 | 43.07 | 1.37 | 3.29% | 41.47 | 43.17 | 42960 | 18253 | 15.38% |
| 2025-09-04 | 41.90 | 41.70 | -0.41 | -0.97% | 41.06 | 42.50 | 37125 | 15551 | 13.29% |
| 2025-09-03 | 42.98 | 42.11 | -0.81 | -1.89% | 42.03 | 43.68 | 37694 | 16190 | 13.49% |
| 2025-09-02 | 43.18 | 42.92 | 0.00 | 0.00% | 41.92 | 43.46 | 49781 | 21269 | 17.82% |
| 2025-09-01 | 42.88 | 42.92 | -0.88 | -2.01% | 41.90 | 43.47 | 43944 | 18794 | 15.73% |
| 2025-08-29 | 45.52 | 43.80 | -1.42 | -3.14% | 43.80 | 46.07 | 47149 | 21017 | 16.87% |
| 2025-08-28 | 44.65 | 45.22 | -0.12 | -0.26% | 43.62 | 45.23 | 50467 | 22373 | 18.06% |
| 2025-08-27 | 44.44 | 45.34 | 0.53 | 1.18% | 44.23 | 45.59 | 70315 | 31743 | 25.16% |
| 2025-08-26 | 44.90 | 44.81 | -0.19 | -0.42% | 43.52 | 44.90 | 56890 | 25089 | 20.36% |
| 2025-08-25 | 45.88 | 45.00 | -0.52 | -1.14% | 44.70 | 45.99 | 54104 | 24413 | 19.36% |
| 2025-08-22 | 46.00 | 45.52 | -1.19 | -2.55% | 45.51 | 46.70 | 49287 | 22603 | 17.64% |
| 2025-08-21 | 46.50 | 46.71 | -0.54 | -1.14% | 45.28 | 47.38 | 68773 | 31587 | 24.61% |
| 2025-08-20 | 51.05 | 47.25 | -5.25 | -10.00% | 47.25 | 51.07 | 81075 | 38917 | 29.02% |
| 2025-08-19 | 55.84 | 52.50 | -3.34 | -5.98% | 52.36 | 56.90 | 76794 | 41392 | 27.48% |
| 2025-08-18 | 56.00 | 55.84 | -0.53 | -0.94% | 53.95 | 57.80 | 79954 | 44424 | 28.61% |
| 2025-08-15 | 55.53 | 56.37 | -3.03 | -5.10% | 55.00 | 58.20 | 97984 | 55420 | 35.07% |
| 2025-08-14 | 52.60 | 59.40 | 5.40 | 10.00% | 51.01 | 59.40 | 106993 | 60618 | 38.29% |
| 2025-08-13 | 51.69 | 54.00 | 3.05 | 5.99% | 51.10 | 54.67 | 78253 | 41407 | 28.01% |
| 2025-08-12 | 53.52 | 50.95 | -3.15 | -5.82% | 50.70 | 54.09 | 66028 | 34458 | 23.63% |
| 2025-08-11 | 55.68 | 54.10 | -2.46 | -4.35% | 53.74 | 56.50 | 77009 | 42012 | 27.56% |
| 2025-08-08 | 51.88 | 56.56 | 3.98 | 7.57% | 50.35 | 57.75 | 104785 | 56869 | 37.50% |
| 2025-08-07 | 53.21 | 52.58 | 1.08 | 2.10% | 49.55 | 54.49 | 90959 | 47668 | 32.55% |
| 2025-08-06 | 56.00 | 51.50 | -5.70 | -9.97% | 51.48 | 57.00 | 97406 | 52030 | 34.86% |
| 2025-08-05 | 61.20 | 57.20 | -2.90 | -4.83% | 54.22 | 61.80 | 89663 | 51862 | 32.09% |
| 2025-08-04 | 59.00 | 60.10 | 2.63 | 4.58% | 56.00 | 61.40 | 92238 | 54541 | 33.01% |
| 2025-08-01 | 52.20 | 57.47 | 2.61 | 4.76% | 52.12 | 59.96 | 125421 | 69989 | 44.89% |
| 2025-07-31 | 52.00 | 54.86 | 4.99 | 10.01% | 52.00 | 54.86 | 82385 | 44322 | 29.48% |
| 2025-07-30 | 46.00 | 49.87 | 4.53 | 9.99% | 46.00 | 49.87 | 132980 | 63601 | 47.59% |
| 2025-07-29 | 42.45 | 45.34 | 4.12 | 10.00% | 40.57 | 45.34 | 133481 | 58796 | 47.77% |
| 2025-07-28 | 40.00 | 41.22 | 3.75 | 10.01% | 39.03 | 41.22 | 128702 | 52475 | 46.06% |
| 2025-07-25 | 40.00 | 37.47 | -0.76 | -1.99% | 36.48 | 42.05 | 150557 | 60021 | 53.88% |
| 2025-07-24 | 34.75 | 38.23 | 3.48 | 10.01% | 34.75 | 38.23 | 83394 | 31054 | 29.85% |
| 2025-07-23 | 34.34 | 34.75 | 3.16 | 10.00% | 33.33 | 34.75 | 180952 | 62276 | 64.76% |
| 2025-07-22 | 30.08 | 31.59 | 2.87 | 9.99% | 29.53 | 31.59 | 91653 | 28147 | 32.80% |
| 2025-07-21 | 26.99 | 28.72 | 2.61 | 10.00% | 26.70 | 28.72 | 133423 | 37011 | 47.75% |
| 2025-07-18 | 25.80 | 26.11 | 0.35 | 1.36% | 25.65 | 26.17 | 35825 | 9305 | 12.82% |
| 2025-07-17 | 25.65 | 25.76 | -0.06 | -0.23% | 25.62 | 25.85 | 19687 | 5062 | 7.05% |
| 2025-07-16 | 25.85 | 25.82 | 0.11 | 0.43% | 25.54 | 25.92 | 21814 | 5626 | 7.81% |
| 2025-07-15 | 26.31 | 25.71 | -0.60 | -2.28% | 25.50 | 26.34 | 31888 | 8222 | 11.41% |
| 2025-07-14 | 26.16 | 26.31 | 0.32 | 1.23% | 25.80 | 26.36 | 34467 | 9019 | 12.34% |
| 2025-07-11 | 25.78 | 25.99 | 0.21 | 0.81% | 25.54 | 26.02 | 33443 | 8650 | 11.97% |
| 2025-07-10 | 25.87 | 25.78 | -0.14 | -0.54% | 25.38 | 26.04 | 40226 | 10302 | 14.40% |
| 2025-07-09 | 26.05 | 25.92 | -0.37 | -1.41% | 25.82 | 26.46 | 44642 | 11657 | 15.98% |
| 2025-07-08 | 26.12 | 26.29 | 0.18 | 0.69% | 25.68 | 26.34 | 52736 | 13749 | 18.87% |
| 2025-07-07 | 25.81 | 26.11 | 0.30 | 1.16% | 25.58 | 26.38 | 57313 | 14924 | 20.51% |
| 2025-07-04 | 26.50 | 25.81 | -1.09 | -4.05% | 25.72 | 26.58 | 74698 | 19382 | 26.73% |
| 2025-07-03 | 27.50 | 26.90 | -0.86 | -3.10% | 26.18 | 27.98 | 142936 | 38104 | 51.16% |
| 2025-07-02 | 25.66 | 27.76 | 2.52 | 9.98% | 25.19 | 27.76 | 152765 | 41740 | 54.67% |
| 2025-07-01 | 25.25 | 25.24 | 0.05 | 0.20% | 25.03 | 25.32 | 20265 | 5102 | 7.25% |
| 2025-06-30 | 25.19 | 25.19 | -0.02 | -0.08% | 25.02 | 25.32 | 20998 | 5280 | 7.52% |
| 2025-06-27 | 24.62 | 25.21 | 0.60 | 2.44% | 24.50 | 25.30 | 34076 | 8504 | 12.20% |
| 2025-06-26 | 24.70 | 24.61 | -0.08 | -0.32% | 24.45 | 24.73 | 16833 | 4135 | 6.02% |
| 2025-06-25 | 24.81 | 24.69 | -0.10 | -0.40% | 24.55 | 24.93 | 17936 | 4434 | 6.42% |
| 2025-06-24 | 23.89 | 24.79 | 0.90 | 3.77% | 23.89 | 24.89 | 27364 | 6756 | 9.79% |
| 2025-06-23 | 23.25 | 23.89 | 0.34 | 1.44% | 23.18 | 23.93 | 11874 | 2816 | 4.25% |
| 2025-06-20 | 23.99 | 23.55 | -0.44 | -1.83% | 23.42 | 24.20 | 16745 | 3969 | 5.99% |
| 2025-06-19 | 24.91 | 23.99 | -1.14 | -4.54% | 23.94 | 25.13 | 25405 | 6202 | 9.09% |
| 2025-06-18 | 24.44 | 25.13 | 0.69 | 2.82% | 24.11 | 25.15 | 31872 | 7891 | 11.41% |
| 2025-06-17 | 24.81 | 24.44 | -0.20 | -0.81% | 24.27 | 24.84 | 14522 | 3546 | 5.20% |
| 2025-06-16 | 24.59 | 24.90 | 0.25 | 1.01% | 24.41 | 25.11 | 16681 | 4154 | 5.97% |
| 2025-06-13 | 25.36 | 24.65 | -0.78 | -3.07% | 24.49 | 25.40 | 26320 | 6544 | 9.42% |
| 2025-06-12 | 25.33 | 25.43 | 0.09 | 0.36% | 25.10 | 25.70 | 26574 | 6752 | 9.51% |
| 2025-06-11 | 25.48 | 25.34 | -0.20 | -0.78% | 25.26 | 25.59 | 24213 | 6159 | 8.67% |
| 2025-06-10 | 25.65 | 25.54 | -0.13 | -0.51% | 24.82 | 25.76 | 40485 | 10257 | 14.49% |
| 2025-06-09 | 25.70 | 25.67 | -0.08 | -0.31% | 25.54 | 25.94 | 37687 | 9679 | 13.49% |