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 | 44.30 | 42.25 | -1.69 | -3.85% | 41.72 | 44.40 | 33917 | 14499 | 3.39% |
| 2025-09-12 | 43.44 | 43.94 | 0.68 | 1.57% | 42.50 | 44.31 | 54774 | 23866 | 5.48% |
| 2025-09-11 | 41.10 | 43.26 | 2.38 | 5.82% | 40.19 | 43.35 | 68291 | 28874 | 6.83% |
| 2025-09-10 | 36.90 | 40.88 | 4.93 | 13.71% | 36.09 | 41.00 | 67567 | 26179 | 6.76% |
| 2025-09-09 | 35.22 | 35.95 | 1.05 | 3.01% | 34.61 | 36.47 | 39418 | 14049 | 3.94% |
| 2025-09-08 | 34.72 | 34.90 | 0.04 | 0.11% | 33.70 | 35.14 | 30927 | 10653 | 3.09% |
| 2025-09-05 | 34.99 | 34.86 | 0.19 | 0.55% | 34.01 | 35.27 | 37830 | 13117 | 3.78% |
| 2025-09-04 | 37.90 | 34.67 | -2.78 | -7.42% | 34.00 | 39.00 | 68314 | 24490 | 6.83% |
| 2025-09-03 | 44.99 | 37.45 | -6.38 | -14.56% | 37.16 | 45.00 | 76853 | 30547 | 7.69% |
| 2025-09-02 | 47.47 | 43.83 | -3.36 | -7.12% | 43.16 | 48.04 | 44579 | 19997 | 4.46% |
| 2025-09-01 | 44.45 | 47.19 | 3.50 | 8.01% | 43.69 | 48.15 | 64292 | 29966 | 6.43% |
| 2025-08-29 | 46.92 | 43.69 | -3.47 | -7.36% | 43.38 | 46.92 | 61055 | 27141 | 6.11% |
| 2025-08-28 | 42.00 | 47.16 | 4.08 | 9.47% | 41.85 | 47.17 | 68789 | 30248 | 6.88% |
| 2025-08-27 | 43.86 | 43.08 | -0.68 | -1.55% | 42.68 | 44.81 | 51401 | 22461 | 5.14% |
| 2025-08-26 | 42.80 | 43.76 | 1.26 | 2.96% | 41.17 | 45.45 | 80967 | 35509 | 8.10% |
| 2025-08-25 | 42.10 | 42.50 | -0.07 | -0.16% | 41.00 | 45.00 | 88588 | 37775 | 8.86% |
| 2025-08-22 | 41.30 | 42.57 | 1.59 | 3.88% | 40.44 | 43.93 | 64973 | 27361 | 6.50% |
| 2025-08-21 | 41.60 | 40.98 | -0.99 | -2.36% | 40.70 | 42.71 | 37822 | 15726 | 3.78% |
| 2025-08-20 | 43.24 | 41.97 | -0.81 | -1.89% | 40.75 | 43.80 | 58663 | 24644 | 5.87% |
| 2025-08-19 | 45.00 | 42.78 | -2.25 | -5.00% | 42.47 | 45.20 | 52430 | 22697 | 5.24% |
| 2025-08-18 | 43.33 | 45.03 | 2.26 | 5.28% | 43.33 | 46.05 | 55547 | 24907 | 5.55% |
| 2025-08-15 | 43.67 | 42.77 | -0.81 | -1.86% | 42.51 | 44.45 | 45478 | 19613 | 4.55% |
| 2025-08-14 | 45.40 | 43.58 | -1.96 | -4.30% | 43.20 | 46.00 | 65766 | 29133 | 6.58% |
| 2025-08-13 | 46.91 | 45.54 | -1.46 | -3.11% | 44.55 | 47.85 | 63649 | 29165 | 6.36% |
| 2025-08-12 | 49.60 | 47.00 | -1.72 | -3.53% | 45.90 | 50.33 | 63294 | 30167 | 6.33% |
| 2025-08-11 | 46.66 | 48.72 | 2.06 | 4.41% | 45.60 | 50.00 | 74616 | 35598 | 7.46% |
| 2025-08-08 | 47.00 | 46.66 | -1.07 | -2.24% | 44.97 | 48.50 | 43649 | 20438 | 4.36% |
| 2025-08-07 | 47.00 | 47.73 | -0.25 | -0.52% | 46.95 | 50.86 | 63905 | 31005 | 6.39% |
| 2025-08-06 | 45.78 | 47.98 | 1.48 | 3.18% | 45.40 | 48.80 | 70642 | 33192 | 7.06% |
| 2025-08-05 | 47.60 | 46.50 | -2.56 | -5.22% | 45.80 | 51.40 | 79877 | 38537 | 7.99% |
| 2025-08-04 | 42.78 | 49.06 | 5.85 | 13.54% | 41.92 | 49.96 | 91895 | 41835 | 9.19% |
| 2025-08-01 | 39.59 | 43.21 | 2.83 | 7.01% | 39.12 | 46.85 | 97579 | 41778 | 9.76% |
| 2025-07-31 | 40.20 | 40.38 | -0.63 | -1.54% | 38.66 | 42.01 | 73002 | 29298 | 7.30% |
| 2025-07-30 | 40.86 | 41.01 | 0.47 | 1.16% | 38.90 | 41.98 | 81254 | 32960 | 8.13% |
| 2025-07-29 | 36.40 | 40.54 | 3.35 | 9.01% | 36.40 | 40.66 | 88701 | 34468 | 8.87% |
| 2025-07-28 | 33.14 | 37.19 | 3.72 | 11.11% | 32.86 | 38.83 | 96304 | 35118 | 9.63% |
| 2025-07-25 | 32.09 | 33.47 | 1.38 | 4.30% | 31.56 | 34.07 | 76926 | 25191 | 7.69% |
| 2025-07-24 | 28.09 | 32.09 | 3.71 | 13.07% | 28.01 | 32.77 | 82259 | 25156 | 8.23% |
| 2025-07-23 | 27.72 | 28.38 | -0.14 | -0.49% | 27.53 | 30.45 | 60238 | 17598 | 6.02% |
| 2025-07-22 | 28.93 | 28.52 | -0.79 | -2.70% | 27.90 | 29.69 | 53751 | 15347 | 5.38% |
| 2025-07-21 | 25.43 | 29.31 | 4.06 | 16.08% | 25.26 | 30.20 | 77192 | 21272 | 7.72% |
| 2025-07-18 | 25.03 | 25.25 | 0.22 | 0.88% | 24.75 | 25.55 | 23371 | 5883 | 2.34% |
| 2025-07-17 | 24.49 | 25.03 | 0.64 | 2.62% | 24.21 | 25.56 | 21073 | 5239 | 2.11% |
| 2025-07-16 | 24.17 | 24.39 | 0.29 | 1.20% | 23.88 | 24.65 | 13192 | 3204 | 1.32% |
| 2025-07-15 | 24.70 | 24.10 | -0.58 | -2.35% | 23.87 | 24.78 | 13173 | 3188 | 1.32% |
| 2025-07-14 | 25.11 | 24.68 | -0.32 | -1.28% | 24.42 | 25.11 | 11690 | 2885 | 1.17% |
| 2025-07-11 | 25.07 | 25.00 | -0.16 | -0.64% | 24.69 | 25.30 | 17314 | 4320 | 1.73% |
| 2025-07-10 | 24.00 | 25.16 | 0.80 | 3.28% | 23.40 | 25.50 | 36931 | 9000 | 3.69% |
| 2025-07-09 | 25.10 | 24.36 | -0.74 | -2.95% | 24.36 | 25.86 | 30885 | 7764 | 3.09% |
| 2025-07-08 | 24.50 | 25.10 | 0.15 | 0.60% | 24.47 | 25.30 | 21841 | 5448 | 2.18% |
| 2025-07-07 | 24.16 | 24.95 | 1.11 | 4.66% | 23.88 | 25.40 | 31175 | 7773 | 3.12% |
| 2025-07-04 | 24.77 | 23.84 | -0.77 | -3.13% | 23.79 | 24.77 | 24282 | 5831 | 2.43% |
| 2025-07-03 | 24.36 | 24.61 | 0.12 | 0.49% | 24.36 | 25.23 | 21955 | 5432 | 2.20% |
| 2025-07-02 | 24.95 | 24.49 | -0.73 | -2.89% | 24.20 | 25.16 | 26818 | 6595 | 2.68% |
| 2025-07-01 | 26.63 | 25.22 | -0.93 | -3.56% | 24.97 | 26.66 | 45756 | 11630 | 4.58% |
| 2025-06-30 | 24.50 | 26.15 | 1.76 | 7.22% | 24.41 | 26.30 | 59527 | 15316 | 5.95% |
| 2025-06-27 | 24.55 | 24.39 | -0.28 | -1.13% | 24.13 | 25.48 | 36865 | 9068 | 3.69% |
| 2025-06-26 | 24.85 | 24.67 | -0.04 | -0.16% | 24.33 | 26.36 | 58257 | 14790 | 5.83% |
| 2025-06-25 | 23.30 | 24.71 | 1.19 | 5.06% | 23.30 | 25.37 | 60286 | 14793 | 6.03% |
| 2025-06-24 | 24.18 | 23.52 | -3.10 | -11.65% | 23.29 | 24.60 | 62658 | 14928 | 6.27% |
| 2025-06-23 | 26.49 | 26.62 | 0.48 | 1.84% | 24.78 | 26.96 | 61297 | 15816 | 6.13% |
| 2025-06-20 | 26.85 | 26.14 | -2.84 | -9.80% | 25.83 | 27.85 | 73807 | 19875 | 7.38% |
| 2025-06-19 | 27.08 | 28.98 | 2.71 | 10.32% | 24.24 | 30.12 | 117909 | 31498 | 11.79% |
| 2025-06-18 | 21.75 | 26.27 | 4.38 | 20.01% | 21.75 | 26.27 | 80636 | 20059 | 8.06% |
| 2025-06-17 | 21.82 | 21.89 | -0.11 | -0.50% | 21.55 | 22.49 | 22243 | 4911 | 2.22% |
| 2025-06-16 | 21.51 | 22.00 | 0.50 | 2.33% | 20.74 | 22.11 | 27727 | 5924 | 2.77% |
| 2025-06-13 | 21.40 | 21.50 | 0.64 | 3.07% | 20.70 | 21.68 | 29820 | 6350 | 2.98% |
| 2025-06-12 | 20.53 | 20.86 | 0.41 | 2.00% | 20.40 | 21.33 | 19174 | 4021 | 1.92% |
| 2025-06-11 | 20.39 | 20.45 | 0.08 | 0.39% | 20.10 | 20.57 | 11320 | 2304 | 1.13% |
| 2025-06-10 | 20.92 | 20.37 | -0.68 | -3.23% | 20.06 | 21.05 | 22680 | 4646 | 2.27% |
| 2025-06-09 | 19.96 | 21.05 | 0.94 | 4.67% | 19.90 | 22.48 | 36133 | 7684 | 3.61% |