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 | 42.28 | 43.99 | 2.22 | 5.31% | 41.90 | 44.40 | 100128 | 43190 | 3.17% |
| 2025-09-12 | 40.52 | 41.77 | 1.24 | 3.06% | 40.50 | 42.15 | 65204 | 27124 | 2.06% |
| 2025-09-11 | 40.50 | 40.53 | -0.48 | -1.17% | 39.81 | 40.62 | 71818 | 28949 | 2.27% |
| 2025-09-10 | 41.22 | 41.01 | 0.14 | 0.34% | 40.88 | 41.53 | 28814 | 11855 | 0.91% |
| 2025-09-09 | 41.79 | 40.87 | -1.16 | -2.76% | 40.66 | 42.46 | 52598 | 21796 | 1.66% |
| 2025-09-08 | 40.67 | 42.03 | 1.04 | 2.54% | 39.88 | 42.22 | 88201 | 36148 | 2.79% |
| 2025-09-05 | 42.00 | 40.99 | -0.78 | -1.87% | 40.66 | 42.00 | 107664 | 44181 | 3.41% |
| 2025-09-04 | 42.94 | 41.77 | -1.05 | -2.45% | 41.05 | 43.13 | 65588 | 27646 | 2.08% |
| 2025-09-03 | 43.10 | 42.82 | -0.19 | -0.44% | 42.42 | 43.33 | 41623 | 17856 | 1.32% |
| 2025-09-02 | 43.63 | 43.01 | -0.39 | -0.90% | 42.73 | 44.80 | 89502 | 39205 | 2.83% |
| 2025-09-01 | 42.85 | 43.40 | 0.60 | 1.40% | 42.25 | 43.66 | 60722 | 26258 | 1.92% |
| 2025-08-29 | 42.49 | 42.80 | 0.08 | 0.19% | 41.80 | 43.33 | 88619 | 37753 | 2.80% |
| 2025-08-28 | 42.70 | 42.72 | 0.12 | 0.28% | 41.86 | 42.99 | 80297 | 34037 | 2.54% |
| 2025-08-27 | 43.03 | 42.60 | -0.19 | -0.44% | 42.60 | 43.77 | 77709 | 33584 | 2.46% |
| 2025-08-26 | 43.01 | 42.79 | -0.35 | -0.81% | 42.66 | 43.94 | 82949 | 35883 | 2.62% |
| 2025-08-25 | 44.41 | 43.14 | -1.64 | -3.66% | 42.91 | 44.41 | 142872 | 62262 | 4.52% |
| 2025-08-22 | 46.00 | 44.78 | -0.87 | -1.91% | 44.68 | 46.16 | 83974 | 37898 | 2.66% |
| 2025-08-21 | 46.01 | 45.65 | -1.23 | -2.62% | 45.51 | 46.95 | 76698 | 35265 | 2.43% |
| 2025-08-20 | 45.18 | 46.88 | 1.08 | 2.36% | 45.10 | 46.95 | 67921 | 31237 | 2.15% |
| 2025-08-19 | 46.26 | 45.80 | -0.85 | -1.82% | 45.21 | 47.21 | 87269 | 40307 | 2.76% |
| 2025-08-18 | 46.10 | 46.65 | 1.10 | 2.41% | 46.10 | 47.45 | 95867 | 44983 | 3.03% |
| 2025-08-15 | 45.08 | 45.55 | 0.81 | 1.81% | 44.50 | 45.88 | 71425 | 32359 | 2.26% |
| 2025-08-14 | 45.81 | 44.74 | -1.26 | -2.74% | 43.99 | 46.19 | 110918 | 49907 | 3.51% |
| 2025-08-13 | 45.91 | 46.00 | -0.09 | -0.20% | 45.85 | 46.89 | 76789 | 35516 | 2.43% |
| 2025-08-12 | 47.00 | 46.09 | -0.52 | -1.12% | 45.56 | 47.00 | 61974 | 28512 | 1.96% |
| 2025-08-11 | 46.60 | 46.61 | 0.13 | 0.28% | 46.04 | 47.40 | 74628 | 34927 | 2.36% |
| 2025-08-08 | 45.65 | 46.48 | 1.04 | 2.29% | 45.46 | 47.18 | 94840 | 43929 | 3.00% |
| 2025-08-07 | 46.99 | 45.44 | -1.26 | -2.70% | 45.02 | 47.55 | 130290 | 60194 | 4.12% |
| 2025-08-06 | 49.03 | 46.70 | -2.55 | -5.18% | 46.51 | 49.88 | 181363 | 86551 | 5.74% |
| 2025-08-05 | 48.50 | 49.25 | 1.10 | 2.28% | 48.21 | 49.65 | 75204 | 36796 | 2.38% |
| 2025-08-04 | 48.60 | 48.15 | -0.65 | -1.33% | 46.89 | 49.30 | 109946 | 52598 | 3.48% |
| 2025-08-01 | 50.03 | 48.80 | -0.51 | -1.03% | 47.40 | 50.86 | 135869 | 66566 | 4.30% |
| 2025-07-31 | 48.31 | 49.31 | 0.82 | 1.69% | 48.31 | 50.80 | 123148 | 61433 | 3.90% |
| 2025-07-30 | 47.68 | 48.49 | -0.08 | -0.16% | 47.13 | 49.40 | 154232 | 73902 | 4.88% |
| 2025-07-29 | 46.55 | 48.57 | 2.63 | 5.72% | 45.65 | 48.65 | 119655 | 57149 | 3.79% |
| 2025-07-28 | 46.45 | 45.94 | -0.06 | -0.13% | 44.55 | 46.50 | 141673 | 64327 | 4.48% |
| 2025-07-25 | 45.14 | 46.00 | 1.49 | 3.35% | 44.49 | 46.87 | 177014 | 80493 | 5.60% |
| 2025-07-24 | 41.58 | 44.51 | 3.83 | 9.41% | 41.38 | 44.60 | 189169 | 81699 | 5.99% |
| 2025-07-23 | 39.04 | 40.68 | 1.46 | 3.72% | 39.04 | 42.72 | 264054 | 108162 | 8.35% |
| 2025-07-22 | 36.40 | 39.22 | -1.76 | -4.29% | 36.40 | 40.57 | 610754 | 231464 | 19.32% |
| 2025-07-18 | 40.60 | 40.98 | 0.11 | 0.27% | 39.78 | 41.39 | 162679 | 65960 | 5.15% |
| 2025-07-17 | 40.96 | 40.87 | -0.27 | -0.66% | 40.43 | 41.25 | 137416 | 56068 | 4.35% |
| 2025-07-16 | 40.18 | 41.14 | 0.68 | 1.68% | 40.00 | 41.80 | 177832 | 73059 | 5.63% |
| 2025-07-15 | 38.95 | 40.46 | 1.55 | 3.98% | 38.59 | 41.01 | 205635 | 82135 | 6.51% |
| 2025-07-14 | 38.90 | 38.91 | 0.03 | 0.08% | 38.10 | 39.29 | 129947 | 50144 | 4.11% |
| 2025-07-11 | 37.59 | 38.88 | 1.15 | 3.05% | 37.56 | 39.36 | 218063 | 84484 | 6.90% |
| 2025-07-10 | 37.95 | 37.73 | -0.18 | -0.47% | 37.50 | 38.26 | 84340 | 31894 | 2.67% |
| 2025-07-09 | 38.00 | 37.91 | -0.35 | -0.91% | 37.68 | 39.08 | 108706 | 41550 | 3.44% |
| 2025-07-08 | 37.80 | 38.26 | 0.44 | 1.16% | 37.60 | 39.30 | 106940 | 41078 | 3.40% |
| 2025-07-07 | 38.97 | 37.82 | -1.19 | -3.05% | 37.78 | 39.50 | 130238 | 49882 | 4.14% |
| 2025-07-04 | 39.27 | 39.01 | 1.55 | 4.14% | 38.10 | 39.80 | 219124 | 85490 | 6.96% |
| 2025-07-03 | 37.17 | 37.46 | 0.28 | 0.75% | 37.01 | 37.75 | 62012 | 23229 | 1.97% |
| 2025-07-02 | 38.50 | 37.18 | -1.31 | -3.40% | 37.09 | 38.62 | 103624 | 38948 | 3.29% |
| 2025-07-01 | 37.22 | 38.49 | 1.27 | 3.41% | 36.95 | 38.50 | 145903 | 55079 | 4.63% |
| 2025-06-30 | 37.63 | 37.22 | -0.50 | -1.33% | 36.62 | 37.63 | 99628 | 36838 | 3.16% |
| 2025-06-27 | 37.59 | 37.72 | 0.13 | 0.35% | 37.46 | 37.97 | 49288 | 18594 | 1.57% |
| 2025-06-26 | 38.20 | 37.59 | -0.60 | -1.57% | 37.22 | 38.21 | 63263 | 23795 | 2.01% |
| 2025-06-25 | 38.42 | 38.19 | -0.28 | -0.73% | 37.73 | 38.60 | 69943 | 26639 | 2.22% |
| 2025-06-24 | 37.77 | 38.47 | 0.71 | 1.88% | 37.65 | 38.96 | 98118 | 37666 | 3.12% |
| 2025-06-23 | 37.39 | 37.76 | -0.07 | -0.19% | 36.68 | 37.85 | 95798 | 35752 | 3.04% |
| 2025-06-20 | 36.20 | 37.83 | 2.04 | 5.70% | 35.82 | 38.97 | 156503 | 58931 | 4.97% |
| 2025-06-19 | 37.34 | 35.79 | -1.40 | -3.76% | 35.58 | 37.48 | 83485 | 30173 | 2.65% |
| 2025-06-18 | 37.25 | 37.19 | -0.45 | -1.20% | 36.97 | 37.89 | 56508 | 21067 | 1.79% |
| 2025-06-17 | 39.66 | 37.64 | -1.18 | -3.04% | 37.45 | 39.73 | 115697 | 44247 | 3.68% |
| 2025-06-16 | 39.27 | 38.82 | -0.18 | -0.46% | 38.71 | 40.04 | 95376 | 37396 | 3.03% |
| 2025-06-13 | 40.45 | 39.00 | -1.42 | -3.51% | 39.00 | 41.69 | 151943 | 61165 | 4.83% |
| 2025-06-12 | 39.90 | 40.42 | 0.35 | 0.87% | 39.20 | 40.65 | 110794 | 44335 | 3.52% |
| 2025-06-11 | 56.69 | 56.90 | 0.21 | 0.37% | 55.80 | 57.27 | 92377 | 52193 | 4.11% |
| 2025-06-10 | 55.02 | 56.69 | 1.51 | 2.74% | 54.79 | 57.86 | 155976 | 88024 | 6.94% |
| 2025-06-09 | 50.65 | 55.18 | 5.01 | 9.99% | 50.40 | 56.70 | 162257 | 88287 | 7.22% |