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 | 44.36 | 44.99 | 0.99 | 2.25% | 43.76 | 45.61 | 259026 | 115983 | 9.53% |
| 2025-09-12 | 42.29 | 44.00 | 2.08 | 4.96% | 41.66 | 45.18 | 306551 | 134133 | 11.28% |
| 2025-09-11 | 41.38 | 41.92 | 0.60 | 1.45% | 40.56 | 42.56 | 114455 | 47659 | 4.21% |
| 2025-09-10 | 42.40 | 41.32 | -1.03 | -2.43% | 40.90 | 42.69 | 130629 | 54283 | 4.81% |
| 2025-09-09 | 43.30 | 42.35 | -1.15 | -2.64% | 42.05 | 43.50 | 144158 | 61481 | 5.31% |
| 2025-09-08 | 41.08 | 43.50 | 2.14 | 5.17% | 40.66 | 43.93 | 200821 | 85450 | 7.39% |
| 2025-09-05 | 39.78 | 41.36 | 1.58 | 3.97% | 39.11 | 41.88 | 166146 | 67640 | 6.11% |
| 2025-09-04 | 43.10 | 39.78 | -3.60 | -8.30% | 39.04 | 43.34 | 244139 | 100498 | 8.99% |
| 2025-09-03 | 40.85 | 43.38 | 2.52 | 6.17% | 40.44 | 44.59 | 294197 | 126806 | 10.83% |
| 2025-09-02 | 42.20 | 40.86 | -1.69 | -3.97% | 40.02 | 42.60 | 139391 | 57301 | 5.13% |
| 2025-09-01 | 40.55 | 42.55 | 2.46 | 6.14% | 40.08 | 42.72 | 207170 | 86064 | 7.62% |
| 2025-08-29 | 40.78 | 40.09 | -0.83 | -2.03% | 39.61 | 40.78 | 95637 | 38338 | 3.52% |
| 2025-08-28 | 40.00 | 40.92 | 0.52 | 1.29% | 39.08 | 40.98 | 117113 | 47002 | 4.31% |
| 2025-08-27 | 42.17 | 40.40 | -1.59 | -3.79% | 40.40 | 42.39 | 133641 | 55607 | 4.92% |
| 2025-08-26 | 40.88 | 41.99 | 0.94 | 2.29% | 40.67 | 42.88 | 149524 | 62465 | 5.50% |
| 2025-08-25 | 41.60 | 41.05 | -0.16 | -0.39% | 40.62 | 41.80 | 117163 | 48075 | 4.31% |
| 2025-08-22 | 41.06 | 41.21 | 0.18 | 0.44% | 40.84 | 41.70 | 101679 | 41947 | 3.74% |
| 2025-08-21 | 41.53 | 41.03 | -0.55 | -1.32% | 40.70 | 41.98 | 103657 | 42763 | 3.81% |
| 2025-08-20 | 42.00 | 41.58 | -0.33 | -0.79% | 40.49 | 42.00 | 110779 | 45654 | 4.08% |
| 2025-08-19 | 42.02 | 41.91 | -0.83 | -1.94% | 41.18 | 42.75 | 132238 | 55415 | 4.87% |
| 2025-08-18 | 43.00 | 42.74 | -0.04 | -0.09% | 41.74 | 43.28 | 171324 | 73078 | 6.31% |
| 2025-08-15 | 41.86 | 42.78 | 1.53 | 3.71% | 41.36 | 44.00 | 201352 | 86739 | 7.41% |
| 2025-08-14 | 42.19 | 41.25 | -0.97 | -2.30% | 41.25 | 43.23 | 191943 | 80969 | 7.06% |
| 2025-08-13 | 41.51 | 42.22 | 1.31 | 3.20% | 41.06 | 42.61 | 204626 | 85894 | 7.53% |
| 2025-08-12 | 41.00 | 40.91 | 0.40 | 0.99% | 40.29 | 41.19 | 130587 | 53160 | 4.81% |
| 2025-08-11 | 38.63 | 40.51 | 1.71 | 4.41% | 38.58 | 41.22 | 187562 | 75909 | 6.90% |
| 2025-08-08 | 40.01 | 38.80 | -1.78 | -4.39% | 38.72 | 40.20 | 167416 | 65406 | 6.16% |
| 2025-08-07 | 40.00 | 40.58 | 1.19 | 3.02% | 40.00 | 41.99 | 227328 | 93279 | 8.37% |
| 2025-08-06 | 40.00 | 39.39 | -0.90 | -2.23% | 39.31 | 40.09 | 153174 | 60585 | 5.64% |
| 2025-08-05 | 41.00 | 40.29 | -0.83 | -2.02% | 39.40 | 41.00 | 253948 | 101355 | 9.35% |
| 2025-08-04 | 37.10 | 41.12 | 3.23 | 8.52% | 37.10 | 41.68 | 435879 | 175835 | 16.04% |
| 2025-08-01 | 34.60 | 37.89 | 3.21 | 9.26% | 34.34 | 38.15 | 398911 | 148811 | 14.68% |
| 2025-07-31 | 34.15 | 34.68 | 0.34 | 0.99% | 34.15 | 36.12 | 167060 | 59008 | 6.15% |
| 2025-07-30 | 34.60 | 34.34 | -0.32 | -0.92% | 34.01 | 35.27 | 105935 | 36665 | 3.90% |
| 2025-07-29 | 35.00 | 34.66 | -0.44 | -1.25% | 34.31 | 35.10 | 94256 | 32633 | 3.47% |
| 2025-07-28 | 34.35 | 35.10 | 0.87 | 2.54% | 33.90 | 35.51 | 137688 | 47900 | 5.07% |
| 2025-07-25 | 34.12 | 34.23 | 0.13 | 0.38% | 34.02 | 35.00 | 99604 | 34302 | 3.67% |
| 2025-07-24 | 33.75 | 34.10 | 0.64 | 1.91% | 33.55 | 34.46 | 122675 | 41684 | 4.51% |
| 2025-07-23 | 33.19 | 33.46 | 0.25 | 0.75% | 32.85 | 34.10 | 100019 | 33492 | 3.68% |
| 2025-07-22 | 33.28 | 33.21 | -0.16 | -0.48% | 33.04 | 33.52 | 55383 | 18395 | 2.04% |
| 2025-07-21 | 33.50 | 33.37 | -0.14 | -0.42% | 33.17 | 33.76 | 52887 | 17641 | 1.95% |
| 2025-07-18 | 34.02 | 33.51 | -0.34 | -1.00% | 33.30 | 34.16 | 68664 | 23093 | 2.53% |
| 2025-07-17 | 33.36 | 33.85 | 0.36 | 1.07% | 33.09 | 34.09 | 98891 | 33316 | 3.64% |
| 2025-07-16 | 32.66 | 33.49 | 0.83 | 2.54% | 32.50 | 33.98 | 123974 | 41393 | 4.56% |
| 2025-07-15 | 32.72 | 32.66 | -0.09 | -0.27% | 32.33 | 32.87 | 50503 | 16457 | 1.86% |
| 2025-07-14 | 32.88 | 32.75 | -0.16 | -0.49% | 32.73 | 33.13 | 40234 | 13216 | 1.48% |
| 2025-07-11 | 33.05 | 32.91 | -0.13 | -0.39% | 32.60 | 33.17 | 63928 | 21004 | 2.35% |
| 2025-07-10 | 33.12 | 33.04 | -0.16 | -0.48% | 32.89 | 33.40 | 47029 | 15551 | 1.73% |
| 2025-07-09 | 33.61 | 33.20 | -0.21 | -0.63% | 33.13 | 33.80 | 77930 | 26008 | 2.87% |
| 2025-07-08 | 32.70 | 33.41 | 1.01 | 3.12% | 32.56 | 34.15 | 109861 | 36772 | 4.04% |
| 2025-07-07 | 32.80 | 32.40 | -0.40 | -1.22% | 32.30 | 32.99 | 43976 | 14281 | 1.62% |
| 2025-07-04 | 33.56 | 32.80 | -0.76 | -2.26% | 32.80 | 33.56 | 65376 | 21568 | 2.41% |
| 2025-07-03 | 32.88 | 33.56 | 0.68 | 2.07% | 32.71 | 33.97 | 84135 | 28084 | 3.10% |
| 2025-07-02 | 33.98 | 32.88 | -1.06 | -3.12% | 32.76 | 34.22 | 80222 | 26490 | 2.95% |
| 2025-07-01 | 34.15 | 33.94 | 0.00 | 0.00% | 33.70 | 34.69 | 90914 | 31025 | 3.35% |
| 2025-06-30 | 33.60 | 33.94 | 0.84 | 2.54% | 33.52 | 35.19 | 112035 | 38334 | 4.12% |
| 2025-06-27 | 33.60 | 33.10 | -0.28 | -0.84% | 33.08 | 33.77 | 88320 | 29478 | 3.25% |
| 2025-06-26 | 34.00 | 33.38 | -0.54 | -1.59% | 33.35 | 34.70 | 116430 | 39480 | 4.28% |
| 2025-06-25 | 33.80 | 33.92 | 0.17 | 0.50% | 33.22 | 33.98 | 122381 | 41164 | 4.50% |
| 2025-06-24 | 32.88 | 33.75 | 1.13 | 3.46% | 32.75 | 33.87 | 150102 | 50121 | 5.52% |
| 2025-06-23 | 31.00 | 32.62 | 1.21 | 3.85% | 30.78 | 33.30 | 135580 | 43783 | 4.99% |
| 2025-06-20 | 31.30 | 31.41 | 0.04 | 0.13% | 31.26 | 32.09 | 68031 | 21480 | 2.50% |
| 2025-06-19 | 31.20 | 31.37 | -0.12 | -0.38% | 31.12 | 32.09 | 86698 | 27402 | 3.19% |
| 2025-06-18 | 30.66 | 31.49 | 0.81 | 2.64% | 30.32 | 31.88 | 103273 | 32150 | 3.80% |
| 2025-06-17 | 30.51 | 30.68 | 0.41 | 1.35% | 30.07 | 31.46 | 84839 | 26190 | 3.12% |
| 2025-06-16 | 30.15 | 30.27 | 0.01 | 0.03% | 30.00 | 30.88 | 48075 | 14651 | 1.77% |
| 2025-06-13 | 31.22 | 30.26 | -1.18 | -3.75% | 30.23 | 31.45 | 69533 | 21356 | 2.56% |
| 2025-06-12 | 31.58 | 31.44 | -0.30 | -0.95% | 31.18 | 31.97 | 59049 | 18665 | 2.17% |
| 2025-06-11 | 44.20 | 44.78 | 0.72 | 1.63% | 43.70 | 45.53 | 76832 | 34360 | 3.94% |
| 2025-06-10 | 44.29 | 44.06 | -0.30 | -0.68% | 43.28 | 44.35 | 44323 | 19461 | 2.27% |
| 2025-06-09 | 43.99 | 44.36 | 0.49 | 1.12% | 43.91 | 44.42 | 42794 | 18938 | 2.19% |