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 | 44.00 | 45.30 | 1.24 | 2.81% | 43.23 | 45.40 | 72365 | 31986 | 6.08% |
| 2025-09-15 | 44.50 | 44.06 | -0.78 | -1.74% | 44.02 | 46.66 | 89990 | 40810 | 7.56% |
| 2025-09-12 | 45.80 | 44.84 | -2.07 | -4.41% | 43.43 | 46.40 | 117157 | 52282 | 9.84% |
| 2025-09-11 | 44.99 | 46.91 | 1.88 | 4.17% | 44.00 | 48.19 | 133332 | 62094 | 11.20% |
| 2025-09-10 | 44.36 | 45.03 | -1.17 | -2.53% | 44.25 | 46.00 | 99531 | 44921 | 8.36% |
| 2025-09-09 | 45.92 | 46.20 | -2.02 | -4.19% | 45.92 | 48.22 | 154009 | 72280 | 12.93% |
| 2025-09-08 | 46.17 | 48.22 | 5.66 | 13.30% | 44.16 | 50.70 | 227796 | 108496 | 19.13% |
| 2025-09-05 | 35.55 | 42.56 | 7.09 | 19.99% | 35.45 | 42.56 | 109550 | 44095 | 9.20% |
| 2025-09-04 | 36.40 | 35.47 | -0.79 | -2.18% | 34.51 | 37.65 | 90191 | 32857 | 7.57% |
| 2025-09-03 | 35.02 | 36.26 | 1.06 | 3.01% | 34.85 | 36.88 | 82552 | 29715 | 6.93% |
| 2025-09-02 | 35.50 | 35.20 | -0.07 | -0.20% | 35.00 | 36.80 | 66983 | 24013 | 5.63% |
| 2025-09-01 | 33.62 | 35.27 | 1.42 | 4.19% | 33.50 | 35.55 | 69984 | 24398 | 5.88% |
| 2025-08-29 | 32.38 | 33.85 | 1.20 | 3.68% | 32.04 | 34.95 | 67095 | 22673 | 5.63% |
| 2025-08-28 | 33.60 | 32.65 | -1.19 | -3.52% | 31.41 | 34.47 | 60459 | 19850 | 5.08% |
| 2025-08-27 | 35.21 | 33.84 | -1.37 | -3.89% | 33.80 | 36.20 | 72757 | 25398 | 6.11% |
| 2025-08-26 | 36.30 | 35.21 | -1.09 | -3.00% | 35.06 | 36.70 | 43718 | 15637 | 3.67% |
| 2025-08-25 | 35.47 | 36.30 | 0.84 | 2.37% | 35.22 | 38.20 | 66759 | 24334 | 5.61% |
| 2025-08-22 | 34.48 | 35.46 | 1.03 | 2.99% | 34.11 | 36.25 | 54488 | 19063 | 4.58% |
| 2025-08-21 | 36.75 | 34.43 | -1.71 | -4.73% | 34.20 | 36.75 | 46016 | 16083 | 3.86% |
| 2025-08-20 | 36.18 | 36.14 | -0.27 | -0.74% | 35.01 | 36.63 | 36867 | 13169 | 3.10% |
| 2025-08-19 | 35.99 | 36.41 | 0.65 | 1.82% | 35.35 | 37.79 | 68880 | 25316 | 5.78% |
| 2025-08-18 | 34.20 | 35.76 | 1.52 | 4.44% | 34.05 | 36.89 | 68137 | 24138 | 5.72% |
| 2025-08-15 | 33.27 | 34.24 | 0.82 | 2.45% | 33.27 | 34.66 | 38100 | 13025 | 3.20% |
| 2025-08-14 | 35.31 | 33.42 | -1.88 | -5.33% | 33.33 | 36.01 | 57662 | 19917 | 4.84% |
| 2025-08-13 | 34.30 | 35.30 | 0.75 | 2.17% | 34.22 | 35.82 | 57049 | 19996 | 4.79% |
| 2025-08-12 | 34.86 | 34.55 | -0.28 | -0.80% | 33.30 | 35.32 | 53353 | 18181 | 4.48% |
| 2025-08-11 | 34.68 | 34.83 | 0.73 | 2.14% | 34.10 | 35.56 | 46537 | 16241 | 3.91% |
| 2025-08-08 | 34.35 | 34.10 | -0.50 | -1.45% | 33.80 | 34.76 | 33287 | 11381 | 2.80% |
| 2025-08-07 | 35.28 | 34.60 | -1.01 | -2.84% | 34.25 | 35.60 | 42525 | 14808 | 3.57% |
| 2025-08-06 | 35.84 | 35.61 | -0.49 | -1.36% | 35.12 | 36.88 | 55948 | 20055 | 4.70% |
| 2025-08-05 | 35.91 | 36.10 | -0.25 | -0.69% | 35.60 | 37.49 | 49004 | 17791 | 4.12% |
| 2025-08-04 | 34.62 | 36.35 | 1.65 | 4.76% | 34.47 | 38.00 | 84487 | 30646 | 7.10% |
| 2025-08-01 | 33.81 | 34.70 | 0.55 | 1.61% | 33.61 | 36.03 | 74405 | 26044 | 6.25% |
| 2025-07-31 | 31.80 | 34.15 | 2.25 | 7.05% | 31.70 | 36.53 | 105813 | 36468 | 8.89% |
| 2025-07-30 | 34.21 | 31.90 | -1.97 | -5.82% | 31.50 | 34.23 | 63256 | 20461 | 5.31% |
| 2025-07-29 | 34.81 | 33.87 | -0.93 | -2.67% | 33.22 | 35.38 | 48209 | 16483 | 4.05% |
| 2025-07-28 | 32.88 | 34.80 | 1.74 | 5.26% | 32.88 | 34.88 | 55167 | 18865 | 4.63% |
| 2025-07-25 | 33.50 | 33.06 | -0.48 | -1.43% | 32.90 | 34.13 | 35840 | 11977 | 3.01% |
| 2025-07-24 | 33.00 | 33.54 | 0.34 | 1.02% | 33.00 | 34.77 | 38408 | 13049 | 3.23% |
| 2025-07-23 | 34.00 | 33.20 | -1.15 | -3.35% | 32.58 | 34.00 | 38454 | 12809 | 3.23% |
| 2025-07-22 | 34.30 | 34.35 | -0.45 | -1.29% | 33.74 | 36.50 | 76439 | 26747 | 6.42% |
| 2025-07-21 | 34.00 | 34.80 | 0.65 | 1.90% | 33.50 | 35.77 | 74427 | 25781 | 6.25% |
| 2025-07-18 | 31.00 | 34.15 | 2.30 | 7.22% | 30.92 | 34.38 | 89061 | 29439 | 7.48% |
| 2025-07-17 | 31.80 | 31.85 | 0.80 | 2.58% | 30.80 | 32.20 | 51384 | 16298 | 4.32% |
| 2025-07-16 | 30.90 | 31.05 | 0.15 | 0.49% | 30.66 | 31.29 | 28349 | 8774 | 2.38% |
| 2025-07-15 | 31.98 | 30.90 | -1.09 | -3.41% | 30.38 | 32.16 | 42077 | 13075 | 3.53% |
| 2025-07-14 | 31.88 | 31.99 | -0.29 | -0.90% | 31.80 | 32.77 | 34880 | 11215 | 2.93% |
| 2025-07-11 | 32.78 | 32.28 | -0.43 | -1.31% | 32.00 | 33.18 | 38827 | 12606 | 6.21% |
| 2025-07-10 | 32.59 | 32.71 | -0.21 | -0.64% | 32.26 | 33.80 | 36601 | 12057 | 5.85% |
| 2025-07-09 | 34.29 | 32.92 | -1.70 | -4.91% | 32.70 | 34.32 | 58381 | 19482 | 9.34% |
| 2025-07-08 | 34.00 | 34.62 | 0.36 | 1.05% | 33.40 | 35.58 | 65229 | 22484 | 10.43% |
| 2025-07-07 | 34.32 | 34.26 | -1.94 | -5.36% | 33.54 | 36.45 | 78159 | 27185 | 12.50% |
| 2025-07-04 | 38.25 | 36.20 | -3.60 | -9.05% | 35.50 | 38.86 | 110631 | 41296 | 17.70% |
| 2025-07-03 | 34.38 | 39.80 | 5.30 | 15.36% | 32.75 | 40.80 | 135309 | 49415 | 21.64% |
| 2025-07-02 | 32.69 | 34.50 | 1.48 | 4.48% | 32.00 | 34.88 | 93984 | 31414 | 15.03% |
| 2025-07-01 | 33.33 | 33.02 | -0.06 | -0.18% | 31.08 | 33.95 | 84676 | 27390 | 13.55% |
| 2025-06-30 | 33.50 | 33.08 | -0.87 | -2.56% | 31.35 | 33.84 | 87418 | 28376 | 13.98% |
| 2025-06-27 | 35.07 | 33.95 | -0.52 | -1.51% | 32.73 | 36.80 | 121623 | 41573 | 19.46% |
| 2025-06-26 | 31.33 | 34.47 | 1.98 | 6.09% | 31.33 | 37.79 | 147056 | 51199 | 23.52% |
| 2025-06-25 | 32.65 | 32.49 | 1.47 | 4.74% | 30.20 | 33.63 | 156159 | 49944 | 24.98% |
| 2025-06-24 | 25.93 | 31.02 | 5.17 | 20.00% | 25.88 | 31.02 | 153499 | 44878 | 24.55% |
| 2025-06-23 | 24.46 | 25.85 | 1.12 | 4.53% | 24.33 | 26.19 | 42000 | 10755 | 6.72% |
| 2025-06-20 | 25.09 | 24.73 | -0.81 | -3.17% | 24.73 | 26.26 | 49688 | 12632 | 7.95% |
| 2025-06-19 | 25.56 | 25.54 | 0.54 | 2.16% | 25.51 | 27.98 | 79761 | 21296 | 12.76% |
| 2025-06-18 | 26.01 | 25.00 | -0.58 | -2.27% | 23.51 | 26.01 | 55621 | 13671 | 8.90% |
| 2025-06-17 | 27.26 | 25.58 | -0.40 | -1.54% | 24.68 | 27.42 | 60329 | 15804 | 9.65% |
| 2025-06-16 | 25.79 | 25.98 | 0.06 | 0.23% | 25.18 | 26.82 | 40431 | 10544 | 6.47% |
| 2025-06-13 | 24.45 | 25.92 | 1.10 | 4.43% | 24.45 | 26.29 | 53615 | 13815 | 8.58% |
| 2025-06-12 | 23.50 | 24.82 | 1.17 | 4.95% | 23.30 | 25.30 | 41722 | 10139 | 6.67% |
| 2025-06-11 | 24.29 | 23.65 | -0.71 | -2.91% | 23.54 | 24.36 | 27833 | 6629 | 4.45% |
| 2025-06-10 | 22.50 | 24.36 | 1.98 | 8.85% | 22.50 | 25.80 | 53352 | 13003 | 8.53% |
| 2025-06-09 | 21.99 | 22.38 | 0.56 | 2.57% | 21.82 | 22.48 | 13548 | 3021 | 2.17% |