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 | 44.28 | 44.07 | -0.06 | -0.14% | 42.80 | 44.49 | 17022 | 7417 | 3.24% |
| 2025-09-15 | 43.65 | 44.13 | 0.48 | 1.10% | 43.45 | 45.46 | 27287 | 12181 | 5.20% |
| 2025-09-12 | 44.10 | 43.65 | 0.26 | 0.60% | 42.40 | 44.10 | 21037 | 9077 | 4.01% |
| 2025-09-11 | 42.11 | 43.39 | 0.89 | 2.09% | 41.55 | 43.55 | 15962 | 6785 | 3.04% |
| 2025-09-10 | 43.02 | 42.50 | -0.50 | -1.16% | 42.40 | 43.80 | 11734 | 5037 | 2.23% |
| 2025-09-09 | 44.99 | 43.00 | -1.56 | -3.50% | 42.88 | 44.99 | 15523 | 6755 | 2.96% |
| 2025-09-08 | 45.00 | 44.56 | 1.23 | 2.84% | 44.43 | 46.99 | 31001 | 13975 | 5.90% |
| 2025-09-05 | 41.71 | 43.33 | 2.23 | 5.43% | 41.20 | 43.53 | 23919 | 10209 | 4.55% |
| 2025-09-04 | 41.95 | 41.10 | -1.09 | -2.58% | 40.70 | 42.60 | 21606 | 8978 | 4.11% |
| 2025-09-03 | 42.71 | 42.19 | -1.00 | -2.32% | 41.96 | 43.19 | 12400 | 5262 | 2.36% |
| 2025-09-02 | 44.19 | 43.19 | -0.79 | -1.80% | 42.19 | 44.19 | 18869 | 8085 | 3.59% |
| 2025-09-01 | 43.10 | 43.98 | 0.89 | 2.07% | 42.67 | 44.23 | 25007 | 10909 | 4.76% |
| 2025-08-29 | 43.32 | 43.09 | -0.18 | -0.42% | 42.38 | 43.58 | 19566 | 8392 | 3.73% |
| 2025-08-28 | 43.80 | 43.27 | -0.24 | -0.55% | 42.00 | 44.26 | 27167 | 11676 | 5.17% |
| 2025-08-27 | 45.02 | 43.51 | -1.51 | -3.35% | 43.50 | 45.38 | 22202 | 9898 | 4.23% |
| 2025-08-26 | 44.90 | 45.02 | -0.22 | -0.49% | 44.78 | 45.45 | 17328 | 7817 | 3.30% |
| 2025-08-25 | 46.01 | 45.24 | -0.94 | -2.04% | 44.69 | 46.45 | 28538 | 12956 | 5.43% |
| 2025-08-22 | 46.42 | 46.18 | -0.31 | -0.67% | 45.82 | 47.13 | 20240 | 9369 | 3.85% |
| 2025-08-21 | 48.15 | 46.49 | -1.86 | -3.85% | 46.32 | 48.15 | 19069 | 8978 | 3.63% |
| 2025-08-20 | 46.10 | 48.35 | 1.84 | 3.96% | 46.03 | 48.46 | 23051 | 10977 | 4.39% |
| 2025-08-19 | 46.65 | 46.51 | -0.15 | -0.32% | 46.14 | 47.33 | 21185 | 9886 | 4.03% |
| 2025-08-18 | 45.42 | 46.66 | 1.80 | 4.01% | 44.31 | 46.85 | 40529 | 18346 | 7.72% |
| 2025-08-15 | 46.46 | 44.86 | -1.79 | -3.84% | 44.38 | 46.46 | 37128 | 16697 | 7.07% |
| 2025-08-14 | 46.76 | 46.65 | -0.07 | -0.15% | 46.36 | 47.88 | 21672 | 10219 | 4.13% |
| 2025-08-13 | 46.26 | 46.72 | 0.33 | 0.71% | 45.69 | 47.10 | 17449 | 8093 | 3.32% |
| 2025-08-12 | 46.80 | 46.39 | 0.22 | 0.48% | 45.42 | 46.85 | 21658 | 9994 | 4.12% |
| 2025-08-11 | 45.08 | 46.17 | 1.22 | 2.71% | 44.96 | 46.38 | 24683 | 11324 | 4.70% |
| 2025-08-08 | 44.66 | 44.95 | 0.26 | 0.58% | 44.30 | 45.99 | 28344 | 12787 | 5.40% |
| 2025-08-07 | 43.10 | 44.69 | 1.22 | 2.81% | 43.10 | 45.08 | 27766 | 12313 | 5.29% |
| 2025-08-06 | 43.17 | 43.47 | 0.08 | 0.18% | 42.92 | 43.78 | 25865 | 11202 | 4.92% |
| 2025-08-05 | 42.79 | 43.39 | 0.40 | 0.93% | 42.37 | 43.43 | 26501 | 11397 | 5.05% |
| 2025-08-04 | 40.48 | 42.99 | 2.31 | 5.68% | 40.20 | 43.15 | 41575 | 17492 | 7.92% |
| 2025-08-01 | 38.71 | 40.68 | 1.88 | 4.85% | 38.58 | 41.19 | 36016 | 14495 | 6.86% |
| 2025-07-31 | 38.27 | 38.80 | 0.22 | 0.57% | 38.25 | 40.29 | 24548 | 9664 | 4.67% |
| 2025-07-30 | 38.26 | 38.58 | 0.33 | 0.86% | 37.80 | 38.58 | 13878 | 5301 | 2.64% |
| 2025-07-29 | 38.10 | 38.25 | 0.00 | 0.00% | 37.94 | 38.39 | 9101 | 3470 | 1.73% |
| 2025-07-28 | 38.20 | 38.25 | 0.14 | 0.37% | 38.02 | 38.45 | 10073 | 3851 | 1.92% |
| 2025-07-25 | 38.08 | 38.11 | 0.10 | 0.26% | 37.87 | 38.32 | 10600 | 4035 | 2.02% |
| 2025-07-24 | 38.15 | 38.01 | -0.10 | -0.26% | 37.88 | 38.31 | 12093 | 4598 | 2.30% |
| 2025-07-23 | 38.70 | 38.11 | -0.59 | -1.52% | 38.02 | 38.80 | 12182 | 4668 | 2.32% |
| 2025-07-22 | 38.90 | 38.70 | -0.05 | -0.13% | 38.33 | 39.00 | 14548 | 5630 | 2.77% |
| 2025-07-21 | 38.38 | 38.75 | 0.57 | 1.49% | 38.25 | 38.98 | 13614 | 5267 | 2.59% |
| 2025-07-18 | 37.80 | 38.18 | 0.38 | 1.01% | 37.75 | 38.27 | 10825 | 4111 | 2.06% |
| 2025-07-17 | 38.05 | 37.80 | -0.25 | -0.66% | 37.80 | 38.25 | 9151 | 3471 | 1.74% |
| 2025-07-16 | 38.24 | 38.05 | -0.02 | -0.05% | 37.83 | 38.53 | 11154 | 4255 | 2.12% |
| 2025-07-15 | 37.87 | 38.07 | 0.53 | 1.41% | 37.40 | 38.20 | 23229 | 8787 | 4.42% |
| 2025-07-14 | 38.00 | 37.54 | 0.66 | 1.79% | 37.18 | 38.36 | 20854 | 7866 | 3.97% |
| 2025-07-11 | 36.60 | 36.88 | 0.28 | 0.77% | 36.18 | 36.88 | 9060 | 3306 | 1.72% |
| 2025-07-10 | 36.66 | 36.60 | 0.04 | 0.11% | 36.40 | 36.82 | 6797 | 2485 | 1.29% |
| 2025-07-09 | 36.89 | 36.56 | -0.18 | -0.49% | 36.52 | 37.12 | 7586 | 2784 | 1.44% |
| 2025-07-08 | 36.45 | 36.74 | 0.29 | 0.80% | 36.36 | 36.93 | 9526 | 3498 | 1.81% |
| 2025-07-07 | 36.11 | 36.45 | 0.32 | 0.89% | 35.76 | 36.45 | 8704 | 3138 | 1.66% |
| 2025-07-04 | 36.38 | 36.13 | -0.25 | -0.69% | 36.12 | 36.72 | 10292 | 3749 | 1.96% |
| 2025-07-03 | 36.50 | 36.38 | -0.26 | -0.71% | 36.33 | 36.88 | 9060 | 3308 | 1.73% |
| 2025-07-02 | 36.81 | 36.64 | -0.09 | -0.25% | 36.40 | 37.20 | 7142 | 2617 | 1.36% |
| 2025-07-01 | 36.91 | 36.73 | 0.06 | 0.16% | 36.42 | 36.95 | 8639 | 3168 | 1.64% |
| 2025-06-30 | 36.25 | 36.67 | 0.43 | 1.19% | 36.25 | 37.00 | 12942 | 4751 | 2.46% |
| 2025-06-27 | 35.93 | 36.24 | 0.39 | 1.09% | 35.80 | 36.38 | 10093 | 3645 | 1.92% |
| 2025-06-26 | 36.24 | 35.85 | -0.41 | -1.13% | 35.65 | 36.47 | 13519 | 4867 | 2.57% |
| 2025-06-25 | 36.08 | 36.26 | 0.18 | 0.50% | 35.88 | 36.75 | 13654 | 4953 | 2.60% |
| 2025-06-24 | 34.78 | 36.08 | 1.45 | 4.19% | 34.63 | 36.17 | 20272 | 7227 | 3.86% |
| 2025-06-23 | 34.77 | 34.63 | -0.07 | -0.20% | 34.33 | 34.88 | 7512 | 2600 | 1.43% |
| 2025-06-20 | 34.86 | 34.70 | -0.27 | -0.77% | 34.55 | 35.62 | 8548 | 2988 | 1.63% |
| 2025-06-19 | 34.53 | 34.97 | 0.34 | 0.98% | 34.43 | 35.89 | 13875 | 4900 | 2.64% |
| 2025-06-18 | 34.29 | 34.63 | 0.37 | 1.08% | 34.11 | 34.69 | 6686 | 2301 | 1.27% |
| 2025-06-17 | 34.55 | 34.26 | -0.15 | -0.44% | 34.10 | 34.60 | 5102 | 1747 | 0.97% |
| 2025-06-16 | 34.72 | 34.41 | -0.31 | -0.89% | 34.20 | 34.96 | 9233 | 3190 | 1.76% |
| 2025-06-13 | 34.91 | 34.72 | -0.55 | -1.56% | 34.72 | 35.41 | 8566 | 2998 | 1.63% |
| 2025-06-12 | 35.51 | 35.27 | -0.10 | -0.28% | 35.08 | 35.57 | 5694 | 2004 | 1.08% |
| 2025-06-11 | 35.07 | 35.37 | 0.34 | 0.97% | 34.93 | 35.85 | 10857 | 3864 | 2.07% |
| 2025-06-10 | 35.50 | 35.03 | -0.37 | -1.05% | 34.50 | 35.50 | 11342 | 3967 | 2.16% |
| 2025-06-09 | 35.83 | 35.40 | -0.56 | -1.56% | 35.02 | 36.41 | 18299 | 6500 | 3.48% |