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 | 39.50 | 41.59 | 2.38 | 6.07% | 39.32 | 42.48 | 55265 | 22895 | 6.52% |
| 2025-09-15 | 38.22 | 39.21 | 0.70 | 1.82% | 38.22 | 40.38 | 26742 | 10561 | 3.15% |
| 2025-09-12 | 39.40 | 38.51 | -0.99 | -2.51% | 38.33 | 39.65 | 23449 | 9111 | 2.77% |
| 2025-09-11 | 38.76 | 39.50 | 0.67 | 1.73% | 37.80 | 39.56 | 32395 | 12568 | 3.82% |
| 2025-09-10 | 39.29 | 38.83 | -0.18 | -0.46% | 38.70 | 39.85 | 19614 | 7679 | 2.31% |
| 2025-09-09 | 40.03 | 39.01 | -1.24 | -3.08% | 38.82 | 40.50 | 21017 | 8312 | 2.48% |
| 2025-09-08 | 39.80 | 40.25 | 0.96 | 2.44% | 39.41 | 41.08 | 29731 | 11959 | 3.51% |
| 2025-09-05 | 39.20 | 39.29 | 0.09 | 0.23% | 38.89 | 40.38 | 28418 | 11215 | 3.35% |
| 2025-09-04 | 40.60 | 39.20 | -1.25 | -3.09% | 38.06 | 41.88 | 34049 | 13623 | 4.02% |
| 2025-09-03 | 42.30 | 40.45 | -2.04 | -4.80% | 40.25 | 43.11 | 37435 | 15586 | 4.42% |
| 2025-09-02 | 40.16 | 42.49 | 2.41 | 6.01% | 38.60 | 43.48 | 72603 | 29910 | 8.56% |
| 2025-09-01 | 40.83 | 40.08 | -0.78 | -1.91% | 39.93 | 41.36 | 29378 | 11859 | 3.46% |
| 2025-08-29 | 41.15 | 40.86 | -0.13 | -0.32% | 40.10 | 42.10 | 41999 | 17182 | 4.95% |
| 2025-08-28 | 42.74 | 40.99 | -1.62 | -3.80% | 40.34 | 43.18 | 51332 | 21333 | 6.05% |
| 2025-08-27 | 44.80 | 42.61 | -2.32 | -5.16% | 42.60 | 45.24 | 45620 | 20125 | 5.38% |
| 2025-08-26 | 45.34 | 44.93 | -0.57 | -1.25% | 44.83 | 45.75 | 24584 | 11119 | 2.90% |
| 2025-08-25 | 46.14 | 45.50 | -0.62 | -1.34% | 45.00 | 47.15 | 35164 | 16158 | 4.15% |
| 2025-08-22 | 45.63 | 46.12 | 0.21 | 0.46% | 45.63 | 46.93 | 27911 | 12937 | 3.29% |
| 2025-08-21 | 47.96 | 45.91 | -1.44 | -3.04% | 45.00 | 47.96 | 31782 | 14745 | 3.75% |
| 2025-08-20 | 47.70 | 47.35 | -0.70 | -1.46% | 46.66 | 48.00 | 20563 | 9684 | 2.43% |
| 2025-08-19 | 48.00 | 48.05 | 0.44 | 0.92% | 46.73 | 49.44 | 30187 | 14454 | 3.56% |
| 2025-08-18 | 48.53 | 47.61 | -0.47 | -0.98% | 47.40 | 48.90 | 34912 | 16743 | 4.12% |
| 2025-08-15 | 47.09 | 48.08 | 0.12 | 0.25% | 47.09 | 49.39 | 31326 | 15222 | 3.69% |
| 2025-08-14 | 49.00 | 47.96 | -0.84 | -1.72% | 47.45 | 49.95 | 28950 | 14043 | 3.41% |
| 2025-08-13 | 47.80 | 48.80 | 1.26 | 2.65% | 47.00 | 49.20 | 37082 | 17806 | 4.37% |
| 2025-08-12 | 49.04 | 47.54 | -1.58 | -3.22% | 46.20 | 49.86 | 45462 | 21574 | 5.36% |
| 2025-08-11 | 49.00 | 49.12 | -0.97 | -1.94% | 48.51 | 50.07 | 33404 | 16472 | 3.94% |
| 2025-08-08 | 48.70 | 50.09 | 0.88 | 1.79% | 47.94 | 51.95 | 52229 | 26232 | 6.16% |
| 2025-08-07 | 51.00 | 49.21 | 1.52 | 3.19% | 47.98 | 55.49 | 95449 | 49127 | 11.26% |
| 2025-08-06 | 45.62 | 47.69 | 1.60 | 3.47% | 45.20 | 48.38 | 39028 | 18322 | 4.60% |
| 2025-08-05 | 46.00 | 46.09 | -0.36 | -0.78% | 45.02 | 47.53 | 28222 | 12975 | 3.33% |
| 2025-08-04 | 43.00 | 46.45 | 3.06 | 7.05% | 42.60 | 46.50 | 31252 | 13957 | 3.69% |
| 2025-08-01 | 43.80 | 43.39 | -0.48 | -1.09% | 43.19 | 45.45 | 26056 | 11486 | 3.07% |
| 2025-07-31 | 44.34 | 43.87 | -1.19 | -2.64% | 43.60 | 46.11 | 27655 | 12351 | 3.26% |
| 2025-07-30 | 44.70 | 45.06 | 0.31 | 0.69% | 43.00 | 45.13 | 30889 | 13669 | 3.64% |
| 2025-07-29 | 45.19 | 44.75 | -0.44 | -0.97% | 43.99 | 46.25 | 29458 | 13320 | 3.47% |
| 2025-07-28 | 45.40 | 45.19 | 0.82 | 1.85% | 43.50 | 46.20 | 50130 | 22525 | 5.91% |
| 2025-07-25 | 42.80 | 44.37 | 1.07 | 2.47% | 42.00 | 44.50 | 29918 | 12941 | 3.53% |
| 2025-07-24 | 42.20 | 43.30 | 1.08 | 2.56% | 41.81 | 44.83 | 51156 | 22421 | 6.03% |
| 2025-07-23 | 40.60 | 42.22 | 2.18 | 5.44% | 40.07 | 43.48 | 59251 | 24913 | 6.99% |
| 2025-07-22 | 40.35 | 40.04 | -0.14 | -0.35% | 39.44 | 40.71 | 28454 | 11380 | 3.36% |
| 2025-07-21 | 39.63 | 40.18 | 0.46 | 1.16% | 38.51 | 40.44 | 45837 | 18086 | 5.41% |
| 2025-07-18 | 39.02 | 39.72 | 0.70 | 1.79% | 38.21 | 40.33 | 50425 | 19918 | 5.95% |
| 2025-07-17 | 37.23 | 39.02 | 2.33 | 6.35% | 36.40 | 39.03 | 45646 | 17443 | 5.38% |
| 2025-07-16 | 34.47 | 36.69 | 2.31 | 6.72% | 33.90 | 37.38 | 34205 | 12366 | 4.03% |
| 2025-07-15 | 34.29 | 34.38 | 0.09 | 0.26% | 33.61 | 34.56 | 10015 | 3413 | 1.18% |
| 2025-07-14 | 33.82 | 34.29 | 0.80 | 2.39% | 33.32 | 34.87 | 19861 | 6811 | 2.34% |
| 2025-07-11 | 33.01 | 33.49 | 0.50 | 1.52% | 32.62 | 33.90 | 12144 | 4039 | 1.43% |
| 2025-07-10 | 34.40 | 32.99 | -1.17 | -3.43% | 32.88 | 34.40 | 17412 | 5790 | 2.05% |
| 2025-07-09 | 36.78 | 34.16 | 0.04 | 0.12% | 33.81 | 36.78 | 17593 | 6096 | 2.07% |
| 2025-07-08 | 34.11 | 34.12 | 0.10 | 0.29% | 33.62 | 34.59 | 11487 | 3936 | 1.35% |
| 2025-07-07 | 34.37 | 34.02 | -0.30 | -0.87% | 33.56 | 34.37 | 8722 | 2955 | 1.03% |
| 2025-07-04 | 35.52 | 34.32 | -0.96 | -2.72% | 34.32 | 35.52 | 17185 | 5975 | 2.03% |
| 2025-07-03 | 35.31 | 35.28 | -0.03 | -0.08% | 34.88 | 35.80 | 9543 | 3367 | 1.13% |
| 2025-07-02 | 35.91 | 35.31 | -0.60 | -1.67% | 35.04 | 35.91 | 8796 | 3109 | 1.04% |
| 2025-07-01 | 36.73 | 35.91 | -0.54 | -1.48% | 35.15 | 36.73 | 13725 | 4912 | 1.62% |
| 2025-06-30 | 35.73 | 36.45 | 0.77 | 2.16% | 35.55 | 37.00 | 12682 | 4597 | 1.50% |
| 2025-06-27 | 35.25 | 35.68 | -0.14 | -0.39% | 35.25 | 36.35 | 9288 | 3326 | 1.10% |
| 2025-06-26 | 36.30 | 35.82 | -0.52 | -1.43% | 35.58 | 36.57 | 10051 | 3614 | 1.19% |
| 2025-06-25 | 35.91 | 36.34 | 0.56 | 1.57% | 35.57 | 36.67 | 12063 | 4345 | 1.42% |
| 2025-06-24 | 33.87 | 35.78 | 1.94 | 5.73% | 33.87 | 36.35 | 20914 | 7428 | 2.47% |
| 2025-06-23 | 35.00 | 33.84 | -1.97 | -5.50% | 33.80 | 35.24 | 24933 | 8562 | 2.94% |
| 2025-06-20 | 36.82 | 35.81 | -0.95 | -2.58% | 35.80 | 36.87 | 14083 | 5090 | 1.66% |
| 2025-06-19 | 37.51 | 36.76 | -0.43 | -1.16% | 36.34 | 37.51 | 11924 | 4390 | 1.41% |
| 2025-06-18 | 36.33 | 37.19 | 0.49 | 1.34% | 36.09 | 37.68 | 19785 | 7308 | 2.33% |
| 2025-06-17 | 36.26 | 36.70 | 0.44 | 1.21% | 35.85 | 37.55 | 24914 | 9088 | 2.94% |
| 2025-06-16 | 36.86 | 36.26 | -0.53 | -1.44% | 36.15 | 37.38 | 11377 | 4149 | 1.34% |
| 2025-06-13 | 36.58 | 36.79 | -0.06 | -0.16% | 36.08 | 37.18 | 14479 | 5307 | 1.71% |
| 2025-06-12 | 36.91 | 36.85 | -0.07 | -0.19% | 36.32 | 37.48 | 12616 | 4658 | 1.49% |
| 2025-06-11 | 37.64 | 36.92 | -0.71 | -1.89% | 36.72 | 38.15 | 15823 | 5903 | 1.87% |
| 2025-06-10 | 38.43 | 37.63 | -0.80 | -2.08% | 36.60 | 39.57 | 14636 | 5492 | 1.73% |
| 2025-06-09 | 38.81 | 38.43 | -0.17 | -0.44% | 38.08 | 39.77 | 14510 | 5642 | 1.71% |