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 | 41.90 | 42.02 | -0.79 | -1.85% | 40.93 | 42.45 | 56366 | 23434 | 2.80% |
| 2025-09-15 | 42.45 | 42.81 | 0.30 | 0.71% | 40.62 | 44.31 | 80998 | 34476 | 4.02% |
| 2025-09-12 | 40.90 | 42.51 | 1.64 | 4.01% | 40.41 | 42.76 | 67625 | 28243 | 3.36% |
| 2025-09-11 | 39.70 | 40.87 | 0.42 | 1.04% | 38.05 | 40.92 | 62442 | 24834 | 3.10% |
| 2025-09-10 | 41.31 | 40.45 | -0.75 | -1.82% | 40.22 | 42.21 | 36517 | 14907 | 1.81% |
| 2025-09-09 | 42.57 | 41.20 | -1.35 | -3.17% | 41.07 | 43.41 | 45048 | 19014 | 2.24% |
| 2025-09-08 | 42.35 | 42.55 | 0.28 | 0.66% | 41.38 | 42.59 | 40257 | 16931 | 2.00% |
| 2025-09-05 | 40.84 | 42.27 | 1.68 | 4.14% | 39.70 | 42.29 | 58461 | 23986 | 2.90% |
| 2025-09-04 | 42.00 | 40.59 | -1.92 | -4.52% | 40.18 | 42.88 | 55421 | 23120 | 2.75% |
| 2025-09-03 | 43.64 | 42.51 | -0.65 | -1.51% | 41.90 | 45.50 | 69715 | 30355 | 3.46% |
| 2025-09-02 | 45.20 | 43.16 | -2.21 | -4.87% | 42.79 | 45.70 | 62589 | 27610 | 3.11% |
| 2025-09-01 | 44.30 | 45.37 | 1.05 | 2.37% | 43.72 | 45.86 | 70763 | 31939 | 3.52% |
| 2025-08-29 | 42.99 | 44.32 | 1.21 | 2.81% | 42.61 | 44.97 | 63283 | 27852 | 3.14% |
| 2025-08-28 | 43.88 | 43.11 | -0.65 | -1.49% | 40.70 | 44.15 | 74290 | 31396 | 3.69% |
| 2025-08-27 | 45.10 | 43.76 | -0.90 | -2.02% | 43.44 | 45.34 | 54932 | 24348 | 2.73% |
| 2025-08-26 | 45.27 | 44.66 | -1.00 | -2.19% | 44.58 | 46.25 | 57539 | 25945 | 2.86% |
| 2025-08-25 | 45.25 | 45.66 | 1.16 | 2.61% | 45.11 | 46.41 | 80807 | 36957 | 4.02% |
| 2025-08-22 | 44.27 | 44.50 | 0.90 | 2.06% | 43.37 | 44.68 | 62763 | 27808 | 3.12% |
| 2025-08-21 | 44.00 | 43.60 | 0.15 | 0.35% | 43.25 | 44.30 | 46937 | 20548 | 2.33% |
| 2025-08-20 | 44.80 | 43.45 | -1.75 | -3.87% | 42.51 | 44.81 | 89832 | 39126 | 4.46% |
| 2025-08-19 | 45.11 | 45.20 | -0.13 | -0.29% | 45.05 | 47.15 | 98598 | 45714 | 4.90% |
| 2025-08-18 | 44.50 | 45.33 | 0.70 | 1.57% | 44.20 | 45.45 | 66589 | 29911 | 3.31% |
| 2025-08-15 | 44.01 | 44.63 | 0.25 | 0.56% | 43.26 | 44.91 | 71092 | 31362 | 3.53% |
| 2025-08-14 | 45.61 | 44.38 | -1.15 | -2.53% | 44.38 | 46.36 | 68093 | 30859 | 3.38% |
| 2025-08-13 | 44.76 | 45.53 | 0.37 | 0.82% | 44.25 | 46.18 | 65715 | 29688 | 3.27% |
| 2025-08-12 | 48.00 | 45.16 | -3.04 | -6.31% | 44.05 | 48.20 | 107804 | 49060 | 5.36% |
| 2025-08-11 | 46.37 | 48.20 | 1.47 | 3.15% | 46.28 | 48.30 | 66974 | 31786 | 3.33% |
| 2025-08-08 | 46.11 | 46.73 | 0.25 | 0.54% | 45.60 | 47.37 | 56174 | 26228 | 2.79% |
| 2025-08-07 | 47.50 | 46.48 | -1.27 | -2.66% | 46.25 | 48.24 | 74431 | 35007 | 3.70% |
| 2025-08-06 | 48.81 | 47.75 | -1.38 | -2.81% | 47.11 | 50.00 | 94498 | 45563 | 4.70% |
| 2025-08-05 | 50.14 | 49.13 | -1.07 | -2.13% | 48.50 | 50.68 | 67019 | 33083 | 3.33% |
| 2025-08-04 | 54.17 | 50.20 | -5.22 | -9.42% | 48.68 | 55.04 | 129886 | 65545 | 6.45% |
| 2025-08-01 | 53.20 | 55.42 | 2.17 | 4.08% | 53.20 | 58.00 | 143953 | 80659 | 7.15% |
| 2025-07-31 | 45.98 | 53.25 | 6.19 | 13.15% | 43.56 | 54.10 | 192428 | 95649 | 9.56% |
| 2025-07-30 | 49.80 | 47.06 | -3.41 | -6.76% | 46.50 | 49.80 | 80103 | 38630 | 3.98% |
| 2025-07-29 | 47.55 | 50.47 | 3.04 | 6.41% | 46.21 | 51.26 | 111602 | 55061 | 5.55% |
| 2025-07-28 | 48.70 | 47.43 | -0.84 | -1.74% | 47.10 | 49.33 | 76514 | 36513 | 3.80% |
| 2025-07-25 | 49.56 | 48.27 | -1.28 | -2.58% | 47.50 | 49.60 | 54218 | 26268 | 2.69% |
| 2025-07-24 | 50.57 | 49.55 | -0.83 | -1.65% | 49.00 | 51.49 | 60628 | 30194 | 3.01% |
| 2025-07-23 | 49.00 | 50.38 | -0.75 | -1.47% | 49.00 | 52.50 | 68109 | 34582 | 3.38% |
| 2025-07-22 | 53.96 | 51.13 | -4.17 | -7.54% | 50.30 | 55.50 | 95975 | 50569 | 4.77% |
| 2025-07-21 | 53.00 | 55.30 | 1.12 | 2.07% | 50.78 | 55.52 | 103775 | 55306 | 5.16% |
| 2025-07-18 | 52.67 | 54.18 | -0.12 | -0.22% | 52.54 | 54.66 | 75029 | 40148 | 3.73% |
| 2025-07-17 | 49.80 | 54.30 | 5.00 | 10.14% | 49.80 | 55.07 | 136301 | 72224 | 6.77% |
| 2025-07-16 | 45.50 | 49.30 | 3.29 | 7.15% | 44.71 | 49.97 | 115009 | 54417 | 5.71% |
| 2025-07-15 | 46.66 | 46.01 | -0.79 | -1.69% | 44.79 | 46.89 | 62100 | 28431 | 3.11% |
| 2025-07-14 | 45.49 | 46.80 | 0.81 | 1.76% | 44.44 | 46.95 | 82116 | 37590 | 4.11% |
| 2025-07-11 | 46.50 | 45.99 | -0.93 | -1.98% | 44.71 | 47.47 | 95470 | 43948 | 4.78% |
| 2025-07-10 | 43.00 | 46.92 | 4.20 | 9.83% | 42.51 | 50.39 | 152956 | 71902 | 7.66% |
| 2025-07-09 | 41.90 | 42.72 | 0.82 | 1.96% | 40.50 | 44.66 | 93131 | 39869 | 4.66% |
| 2025-07-08 | 42.38 | 41.90 | -0.96 | -2.24% | 41.60 | 43.56 | 111332 | 47227 | 5.58% |
| 2025-07-07 | 50.12 | 42.86 | -7.09 | -14.19% | 41.45 | 50.16 | 159523 | 71632 | 7.99% |
| 2025-07-04 | 48.85 | 49.95 | 0.95 | 1.94% | 46.50 | 50.90 | 101951 | 49653 | 5.11% |
| 2025-07-03 | 46.41 | 49.00 | 2.10 | 4.48% | 45.70 | 50.72 | 114791 | 55572 | 5.75% |
| 2025-07-02 | 44.19 | 46.90 | 2.71 | 6.13% | 44.02 | 48.45 | 161866 | 75261 | 8.11% |
| 2025-07-01 | 38.22 | 44.19 | 5.97 | 15.62% | 37.90 | 45.79 | 166015 | 69356 | 8.32% |
| 2025-06-30 | 38.40 | 38.22 | -0.18 | -0.47% | 37.82 | 38.75 | 40911 | 15605 | 2.05% |
| 2025-06-27 | 38.58 | 38.40 | -0.24 | -0.62% | 38.21 | 39.31 | 40048 | 15476 | 2.01% |
| 2025-06-26 | 39.48 | 38.64 | -1.35 | -3.38% | 38.03 | 39.48 | 59475 | 22997 | 2.98% |
| 2025-06-25 | 40.50 | 39.99 | -0.24 | -0.60% | 39.72 | 42.31 | 66587 | 26990 | 3.34% |
| 2025-06-24 | 40.00 | 40.23 | 0.03 | 0.07% | 39.50 | 40.73 | 42200 | 16975 | 2.11% |
| 2025-06-23 | 40.47 | 40.20 | -0.55 | -1.35% | 39.44 | 41.37 | 65040 | 26081 | 3.26% |
| 2025-06-20 | 42.17 | 40.75 | -1.07 | -2.56% | 40.22 | 42.17 | 50006 | 20407 | 2.50% |
| 2025-06-19 | 43.16 | 41.82 | -1.26 | -2.92% | 41.42 | 43.65 | 38981 | 16545 | 1.95% |
| 2025-06-18 | 43.38 | 43.08 | -0.91 | -2.07% | 42.78 | 43.88 | 43969 | 18968 | 2.20% |
| 2025-06-17 | 50.39 | 43.99 | -5.85 | -11.74% | 42.53 | 50.39 | 112572 | 50772 | 5.64% |
| 2025-06-16 | 49.77 | 49.84 | 0.83 | 1.69% | 49.07 | 50.66 | 34517 | 17171 | 1.73% |
| 2025-06-13 | 50.15 | 49.01 | -1.94 | -3.81% | 48.78 | 50.75 | 46040 | 22777 | 2.31% |
| 2025-06-12 | 51.29 | 50.95 | -0.51 | -0.99% | 49.08 | 51.98 | 67365 | 33718 | 3.37% |
| 2025-06-11 | 55.60 | 51.54 | -4.85 | -8.60% | 50.92 | 55.79 | 64043 | 33779 | 3.21% |
| 2025-06-10 | 52.02 | 56.39 | 3.39 | 6.40% | 52.01 | 58.20 | 66943 | 36985 | 3.35% |
| 2025-06-09 | 51.05 | 53.00 | 1.26 | 2.44% | 48.50 | 55.06 | 72421 | 37682 | 3.63% |