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 | 42.90 | 42.90 | 0.64 | 1.51% | 41.67 | 43.80 | 54268 | 23200 | 5.25% |
| 2025-09-15 | 41.44 | 42.26 | -0.10 | -0.24% | 41.30 | 44.16 | 75712 | 32379 | 7.33% |
| 2025-09-12 | 45.50 | 42.36 | -4.18 | -8.98% | 41.44 | 45.96 | 84790 | 36384 | 8.20% |
| 2025-09-11 | 45.06 | 46.54 | 0.90 | 1.97% | 44.17 | 47.33 | 60524 | 27923 | 5.86% |
| 2025-09-10 | 45.65 | 45.64 | 0.04 | 0.09% | 44.76 | 46.78 | 83036 | 37898 | 8.03% |
| 2025-09-09 | 47.00 | 45.60 | -1.94 | -4.08% | 44.36 | 48.27 | 119372 | 55619 | 11.55% |
| 2025-09-08 | 41.06 | 47.54 | 7.92 | 19.99% | 41.06 | 47.54 | 176102 | 80965 | 17.04% |
| 2025-09-05 | 35.00 | 39.62 | 4.44 | 12.62% | 35.00 | 41.01 | 77349 | 29560 | 7.48% |
| 2025-09-04 | 35.75 | 35.18 | -0.07 | -0.20% | 34.58 | 36.86 | 48190 | 17253 | 4.66% |
| 2025-09-03 | 39.18 | 35.25 | -3.86 | -9.87% | 34.31 | 39.27 | 84454 | 30433 | 8.17% |
| 2025-09-02 | 39.35 | 39.11 | -0.51 | -1.29% | 38.15 | 40.80 | 73921 | 29016 | 7.15% |
| 2025-09-01 | 39.78 | 39.62 | 0.76 | 1.96% | 38.03 | 40.36 | 65337 | 25721 | 6.32% |
| 2025-08-29 | 36.77 | 38.86 | 1.98 | 5.37% | 35.64 | 40.30 | 73740 | 28089 | 7.13% |
| 2025-08-28 | 36.00 | 36.88 | 0.09 | 0.24% | 35.20 | 37.36 | 49548 | 18073 | 4.79% |
| 2025-08-27 | 37.28 | 36.79 | 0.14 | 0.38% | 36.79 | 39.64 | 74669 | 28635 | 7.22% |
| 2025-08-26 | 37.13 | 36.65 | -0.49 | -1.32% | 35.72 | 37.58 | 45041 | 16579 | 4.36% |
| 2025-08-25 | 34.91 | 37.14 | 2.34 | 6.72% | 34.27 | 37.44 | 88346 | 32003 | 8.55% |
| 2025-08-22 | 34.15 | 34.80 | 0.59 | 1.72% | 34.00 | 34.99 | 38726 | 13361 | 3.75% |
| 2025-08-21 | 34.76 | 34.21 | -0.38 | -1.10% | 33.82 | 35.06 | 37796 | 12952 | 3.66% |
| 2025-08-20 | 35.01 | 34.59 | -0.41 | -1.17% | 34.01 | 35.27 | 44644 | 15388 | 4.32% |
| 2025-08-19 | 35.82 | 35.00 | -0.55 | -1.55% | 34.60 | 36.34 | 89131 | 31407 | 8.62% |
| 2025-08-18 | 38.50 | 35.55 | -2.64 | -6.91% | 35.48 | 38.50 | 76764 | 28122 | 7.43% |
| 2025-08-15 | 36.30 | 38.19 | 1.69 | 4.63% | 36.00 | 38.59 | 45100 | 17091 | 4.36% |
| 2025-08-14 | 39.00 | 36.50 | -2.72 | -6.94% | 36.50 | 39.38 | 49373 | 18572 | 4.78% |
| 2025-08-13 | 38.32 | 39.22 | 0.90 | 2.35% | 37.51 | 39.34 | 54600 | 20917 | 5.28% |
| 2025-08-12 | 39.57 | 38.32 | -1.26 | -3.18% | 37.90 | 39.89 | 28774 | 11046 | 2.78% |
| 2025-08-11 | 37.96 | 39.58 | 1.58 | 4.16% | 37.95 | 40.90 | 44228 | 17469 | 4.28% |
| 2025-08-08 | 38.00 | 38.00 | -0.74 | -1.91% | 37.58 | 38.84 | 41946 | 15985 | 4.06% |
| 2025-08-07 | 38.48 | 38.74 | -0.09 | -0.23% | 37.77 | 39.48 | 58589 | 22623 | 5.67% |
| 2025-08-06 | 40.90 | 38.83 | -1.67 | -4.12% | 37.30 | 43.45 | 104377 | 41691 | 10.10% |
| 2025-08-05 | 40.10 | 40.50 | 0.32 | 0.80% | 39.46 | 42.00 | 57550 | 23423 | 5.57% |
| 2025-08-04 | 37.97 | 40.18 | 1.84 | 4.80% | 37.26 | 40.77 | 58513 | 22788 | 5.66% |
| 2025-08-01 | 39.35 | 38.34 | -1.24 | -3.13% | 38.34 | 40.61 | 48675 | 19159 | 4.71% |
| 2025-07-31 | 37.60 | 39.58 | 2.40 | 6.46% | 37.20 | 42.31 | 98173 | 39677 | 9.50% |
| 2025-07-30 | 37.86 | 37.18 | -0.92 | -2.41% | 35.98 | 38.14 | 63953 | 23629 | 6.19% |
| 2025-07-29 | 37.72 | 38.10 | 0.48 | 1.28% | 37.28 | 38.79 | 47357 | 17947 | 4.58% |
| 2025-07-28 | 34.65 | 37.62 | 2.95 | 8.51% | 34.28 | 39.30 | 90428 | 33756 | 8.75% |
| 2025-07-25 | 34.86 | 34.67 | -0.19 | -0.55% | 34.10 | 35.41 | 57541 | 19874 | 5.57% |
| 2025-07-24 | 35.00 | 34.86 | 0.41 | 1.19% | 34.36 | 37.42 | 77659 | 27624 | 7.51% |
| 2025-07-23 | 33.00 | 34.45 | 1.13 | 3.39% | 32.55 | 36.30 | 89660 | 30958 | 8.67% |
| 2025-07-22 | 30.03 | 33.32 | 2.90 | 9.53% | 29.56 | 33.88 | 97111 | 31333 | 9.40% |
| 2025-07-21 | 29.89 | 30.42 | 0.60 | 2.01% | 29.81 | 31.11 | 60698 | 18473 | 5.87% |
| 2025-07-18 | 29.46 | 29.82 | 0.26 | 0.88% | 28.68 | 30.09 | 79390 | 23410 | 7.68% |
| 2025-07-17 | 27.77 | 29.56 | 2.05 | 7.45% | 27.30 | 29.88 | 94611 | 27208 | 9.15% |
| 2025-07-16 | 25.57 | 27.51 | 1.98 | 7.76% | 25.33 | 27.77 | 75359 | 20308 | 7.29% |
| 2025-07-15 | 25.89 | 25.53 | -0.41 | -1.58% | 24.86 | 25.95 | 32368 | 8215 | 3.13% |
| 2025-07-14 | 26.23 | 25.94 | -0.28 | -1.07% | 25.56 | 26.55 | 45196 | 11713 | 4.37% |
| 2025-07-11 | 26.56 | 26.22 | -0.44 | -1.65% | 26.00 | 26.90 | 41758 | 10958 | 4.04% |
| 2025-07-10 | 27.91 | 26.66 | -1.19 | -4.27% | 26.55 | 27.99 | 47156 | 12701 | 4.56% |
| 2025-07-09 | 27.94 | 27.85 | -0.15 | -0.54% | 27.43 | 28.64 | 57435 | 16039 | 5.56% |
| 2025-07-08 | 26.01 | 28.00 | 1.63 | 6.18% | 26.01 | 29.31 | 108971 | 30742 | 10.54% |
| 2025-07-07 | 25.96 | 26.37 | 0.13 | 0.50% | 25.80 | 27.15 | 39014 | 10303 | 3.77% |
| 2025-07-04 | 28.00 | 26.24 | -1.26 | -4.58% | 26.24 | 28.30 | 73458 | 19703 | 7.11% |
| 2025-07-03 | 25.99 | 27.50 | 1.75 | 6.80% | 25.52 | 28.45 | 118002 | 31917 | 11.42% |
| 2025-07-02 | 24.72 | 25.75 | 0.82 | 3.29% | 24.32 | 25.85 | 62698 | 15866 | 6.07% |
| 2025-07-01 | 25.20 | 24.93 | -0.27 | -1.07% | 24.06 | 25.20 | 43216 | 10627 | 4.18% |
| 2025-06-30 | 24.68 | 25.20 | 0.52 | 2.11% | 24.45 | 25.45 | 47277 | 11768 | 4.57% |
| 2025-06-27 | 25.01 | 24.68 | -0.47 | -1.87% | 24.57 | 26.50 | 58269 | 14707 | 5.64% |
| 2025-06-26 | 25.57 | 25.15 | -0.68 | -2.63% | 24.97 | 26.85 | 58066 | 14991 | 5.62% |
| 2025-06-25 | 26.74 | 25.83 | -0.93 | -3.48% | 25.36 | 26.88 | 73350 | 19074 | 7.10% |
| 2025-06-24 | 25.45 | 26.76 | 1.68 | 6.70% | 24.58 | 27.50 | 98952 | 25701 | 9.57% |
| 2025-06-23 | 24.01 | 25.08 | 0.98 | 4.07% | 23.58 | 25.80 | 63484 | 15896 | 6.14% |
| 2025-06-20 | 23.75 | 24.10 | 0.67 | 2.86% | 23.30 | 25.85 | 56460 | 13972 | 5.46% |
| 2025-06-19 | 24.81 | 23.43 | -1.37 | -5.52% | 23.00 | 24.93 | 50870 | 12146 | 4.92% |
| 2025-06-18 | 23.60 | 24.80 | 0.93 | 3.90% | 23.42 | 25.40 | 53758 | 13202 | 5.20% |
| 2025-06-17 | 25.00 | 23.87 | -0.59 | -2.41% | 23.51 | 25.00 | 35216 | 8471 | 3.41% |
| 2025-06-16 | 22.96 | 24.46 | 1.45 | 6.30% | 22.51 | 24.50 | 46632 | 11172 | 4.51% |
| 2025-06-13 | 22.22 | 23.01 | 0.70 | 3.14% | 22.01 | 24.07 | 44990 | 10416 | 4.35% |
| 2025-06-12 | 21.92 | 22.31 | 0.37 | 1.69% | 21.70 | 22.55 | 15193 | 3378 | 1.47% |
| 2025-06-11 | 21.76 | 21.94 | 0.26 | 1.20% | 21.60 | 22.19 | 11817 | 2601 | 1.14% |
| 2025-06-10 | 21.95 | 21.68 | -0.17 | -0.78% | 21.42 | 21.95 | 10442 | 2262 | 1.01% |
| 2025-06-09 | 21.88 | 21.85 | 0.06 | 0.28% | 21.72 | 21.91 | 7766 | 1694 | 0.75% |