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 | 47.49 | 46.82 | -0.61 | -1.29% | 46.25 | 47.70 | 136136 | 63772 | 1.78% |
| 2025-09-15 | 48.48 | 47.43 | -1.37 | -2.81% | 47.27 | 48.98 | 176254 | 84662 | 2.30% |
| 2025-09-12 | 48.16 | 48.80 | 1.07 | 2.24% | 47.08 | 49.30 | 236210 | 114392 | 3.08% |
| 2025-09-11 | 45.88 | 47.73 | -0.77 | -1.59% | 43.44 | 47.92 | 280640 | 129167 | 3.66% |
| 2025-09-10 | 48.50 | 48.50 | 0.24 | 0.50% | 47.09 | 50.23 | 209777 | 101759 | 2.74% |
| 2025-09-09 | 47.70 | 48.26 | 0.73 | 1.54% | 46.81 | 51.40 | 268395 | 132319 | 3.50% |
| 2025-09-08 | 48.70 | 47.53 | -0.47 | -0.98% | 47.01 | 48.92 | 181232 | 86744 | 2.36% |
| 2025-09-05 | 44.50 | 48.00 | 3.30 | 7.38% | 43.58 | 48.10 | 252893 | 117328 | 3.30% |
| 2025-09-04 | 47.20 | 44.70 | -1.67 | -3.60% | 43.90 | 47.70 | 214939 | 98219 | 2.80% |
| 2025-09-03 | 47.00 | 46.37 | 0.10 | 0.22% | 46.06 | 47.87 | 173418 | 81397 | 2.26% |
| 2025-09-02 | 47.10 | 46.27 | -0.84 | -1.78% | 45.30 | 48.00 | 215660 | 100641 | 2.81% |
| 2025-09-01 | 45.00 | 47.11 | 2.12 | 4.71% | 44.90 | 47.80 | 231544 | 108088 | 3.02% |
| 2025-08-29 | 43.67 | 44.99 | 1.02 | 2.32% | 43.33 | 45.70 | 207220 | 92405 | 2.70% |
| 2025-08-28 | 43.50 | 43.97 | 0.59 | 1.36% | 42.00 | 44.00 | 192703 | 83110 | 2.51% |
| 2025-08-27 | 46.33 | 43.38 | -1.79 | -3.96% | 43.36 | 46.90 | 232226 | 103937 | 3.03% |
| 2025-08-26 | 46.15 | 45.17 | -1.45 | -3.11% | 44.68 | 47.21 | 171928 | 78854 | 2.24% |
| 2025-08-25 | 45.87 | 46.62 | 0.76 | 1.66% | 45.61 | 48.59 | 206151 | 96617 | 2.69% |
| 2025-08-22 | 45.35 | 45.86 | 0.50 | 1.10% | 44.92 | 46.18 | 149844 | 68260 | 1.96% |
| 2025-08-21 | 45.11 | 45.36 | 0.53 | 1.18% | 44.61 | 46.82 | 177820 | 81079 | 2.32% |
| 2025-08-20 | 45.50 | 44.83 | -0.49 | -1.08% | 44.11 | 46.10 | 167279 | 75234 | 2.18% |
| 2025-08-19 | 47.00 | 45.32 | -1.74 | -3.70% | 45.31 | 47.60 | 210417 | 97665 | 2.75% |
| 2025-08-18 | 42.00 | 47.06 | 5.06 | 12.05% | 42.00 | 47.94 | 325479 | 145202 | 4.25% |
| 2025-08-15 | 41.03 | 42.00 | -0.72 | -1.69% | 40.98 | 42.35 | 209791 | 87390 | 2.74% |
| 2025-08-14 | 43.35 | 42.72 | -0.74 | -1.70% | 42.66 | 44.40 | 219769 | 95264 | 2.87% |
| 2025-08-13 | 41.30 | 43.46 | 2.08 | 5.03% | 41.03 | 44.00 | 239380 | 102487 | 3.12% |
| 2025-08-12 | 42.12 | 41.38 | -1.16 | -2.73% | 40.60 | 43.08 | 191965 | 79765 | 2.50% |
| 2025-08-11 | 41.60 | 42.54 | 1.03 | 2.48% | 40.81 | 43.50 | 230868 | 96688 | 3.01% |
| 2025-08-08 | 39.60 | 41.51 | 1.66 | 4.17% | 38.86 | 43.00 | 274807 | 113694 | 3.59% |
| 2025-08-07 | 41.00 | 39.85 | -1.43 | -3.46% | 38.98 | 41.80 | 256250 | 102811 | 3.34% |
| 2025-08-06 | 41.20 | 41.28 | 1.82 | 4.61% | 41.10 | 44.95 | 390044 | 166329 | 5.09% |
| 2025-08-05 | 37.82 | 39.46 | 1.80 | 4.78% | 37.57 | 39.46 | 195950 | 75475 | 2.56% |
| 2025-08-04 | 38.00 | 37.66 | -0.42 | -1.10% | 36.41 | 38.00 | 158395 | 58718 | 2.07% |
| 2025-08-01 | 38.40 | 38.08 | -0.38 | -0.99% | 37.74 | 39.85 | 152550 | 58924 | 1.99% |
| 2025-07-31 | 39.00 | 38.46 | -0.66 | -1.69% | 38.30 | 40.50 | 199106 | 78192 | 2.60% |
| 2025-07-30 | 40.60 | 39.12 | -1.88 | -4.59% | 39.00 | 41.55 | 187189 | 75289 | 2.44% |
| 2025-07-29 | 40.13 | 41.00 | 1.31 | 3.30% | 39.18 | 41.41 | 205862 | 83437 | 2.69% |
| 2025-07-28 | 38.40 | 39.69 | 1.69 | 4.45% | 38.19 | 40.00 | 168441 | 66235 | 2.20% |
| 2025-07-25 | 38.54 | 38.00 | -0.39 | -1.02% | 37.91 | 39.18 | 121504 | 46579 | 1.59% |
| 2025-07-24 | 37.99 | 38.39 | 0.70 | 1.86% | 37.83 | 38.97 | 138522 | 53228 | 1.81% |
| 2025-07-23 | 38.98 | 37.69 | -1.60 | -4.07% | 37.50 | 39.45 | 185740 | 71107 | 2.42% |
| 2025-07-22 | 38.59 | 39.29 | 0.69 | 1.79% | 38.39 | 41.49 | 181761 | 72708 | 2.37% |
| 2025-07-21 | 39.00 | 38.60 | -0.56 | -1.43% | 37.93 | 39.00 | 103903 | 40015 | 1.36% |
| 2025-07-18 | 39.66 | 39.16 | -0.50 | -1.26% | 38.49 | 39.72 | 128498 | 50155 | 1.68% |
| 2025-07-17 | 38.70 | 39.66 | 0.89 | 2.30% | 38.62 | 39.68 | 140617 | 55189 | 1.83% |
| 2025-07-16 | 38.53 | 38.77 | 0.26 | 0.68% | 38.01 | 38.99 | 110372 | 42563 | 1.44% |
| 2025-07-15 | 37.84 | 38.51 | 0.52 | 1.37% | 37.31 | 39.14 | 151394 | 57921 | 1.98% |
| 2025-07-14 | 37.00 | 37.99 | 0.81 | 2.18% | 36.88 | 38.30 | 135373 | 50829 | 1.77% |
| 2025-07-11 | 37.18 | 37.18 | -0.22 | -0.59% | 36.97 | 37.97 | 117784 | 44007 | 1.54% |
| 2025-07-10 | 38.00 | 37.40 | -0.53 | -1.40% | 37.15 | 38.29 | 96740 | 36331 | 1.26% |
| 2025-07-09 | 37.87 | 37.93 | 0.06 | 0.16% | 37.21 | 38.55 | 108854 | 41311 | 1.42% |
| 2025-07-08 | 38.03 | 37.87 | -0.10 | -0.26% | 37.59 | 39.12 | 123881 | 47297 | 1.62% |
| 2025-07-07 | 40.00 | 37.97 | -2.24 | -5.57% | 37.82 | 40.52 | 175267 | 67998 | 2.29% |
| 2025-07-04 | 37.81 | 40.21 | 2.27 | 5.98% | 37.81 | 41.17 | 257515 | 101040 | 3.37% |
| 2025-07-03 | 35.33 | 37.94 | 2.54 | 7.18% | 35.25 | 38.50 | 221047 | 82018 | 2.89% |
| 2025-07-02 | 35.49 | 35.40 | -0.28 | -0.78% | 35.18 | 36.75 | 128615 | 46155 | 1.68% |
| 2025-07-01 | 34.00 | 35.68 | 1.70 | 5.00% | 33.98 | 35.92 | 143626 | 50204 | 1.88% |
| 2025-06-30 | 33.80 | 33.98 | 0.17 | 0.50% | 33.47 | 34.25 | 80196 | 27195 | 1.05% |
| 2025-06-27 | 34.03 | 33.81 | -0.26 | -0.76% | 33.73 | 34.57 | 79405 | 27021 | 1.04% |
| 2025-06-26 | 34.70 | 34.07 | -0.88 | -2.52% | 33.37 | 34.72 | 113056 | 38471 | 1.48% |
| 2025-06-25 | 35.19 | 34.95 | -0.41 | -1.16% | 34.71 | 35.77 | 128694 | 45195 | 1.68% |
| 2025-06-24 | 34.92 | 35.36 | 0.64 | 1.84% | 34.32 | 35.58 | 133366 | 46898 | 1.74% |
| 2025-06-23 | 32.90 | 34.72 | 1.70 | 5.15% | 32.80 | 35.09 | 156140 | 53139 | 2.04% |
| 2025-06-20 | 33.41 | 33.02 | -0.69 | -2.05% | 33.00 | 33.86 | 92613 | 30855 | 1.21% |
| 2025-06-19 | 34.22 | 33.71 | -0.50 | -1.46% | 33.33 | 34.67 | 130842 | 44263 | 1.71% |
| 2025-06-18 | 34.15 | 34.21 | -0.43 | -1.24% | 33.92 | 34.70 | 132593 | 45373 | 1.73% |
| 2025-06-17 | 36.00 | 34.64 | -1.11 | -3.10% | 34.34 | 36.24 | 225447 | 78907 | 2.95% |
| 2025-06-16 | 36.08 | 35.75 | -0.33 | -0.91% | 35.33 | 36.99 | 174908 | 63000 | 2.29% |
| 2025-06-13 | 38.05 | 36.08 | -2.57 | -6.65% | 35.86 | 38.50 | 282854 | 104139 | 3.70% |
| 2025-06-12 | 36.58 | 38.65 | 2.03 | 5.54% | 36.40 | 39.03 | 323365 | 121881 | 4.23% |
| 2025-06-11 | 36.99 | 36.62 | -0.38 | -1.03% | 35.89 | 37.08 | 198197 | 72144 | 2.59% |
| 2025-06-10 | 34.60 | 37.00 | 3.13 | 9.24% | 33.86 | 37.90 | 397315 | 141801 | 5.20% |
| 2025-06-09 | 33.21 | 33.87 | 0.78 | 2.36% | 32.79 | 35.21 | 220526 | 75584 | 2.88% |