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 | 45.84 | 45.24 | -0.58 | -1.27% | 43.88 | 46.00 | 78886 | 35408 | 2.51% |
| 2025-09-15 | 45.68 | 45.82 | 0.23 | 0.50% | 45.03 | 47.20 | 84158 | 38547 | 2.67% |
| 2025-09-12 | 45.60 | 45.59 | -0.43 | -0.93% | 44.88 | 47.40 | 107465 | 49153 | 3.42% |
| 2025-09-11 | 42.82 | 46.02 | 2.82 | 6.53% | 42.75 | 46.30 | 138480 | 62762 | 4.40% |
| 2025-09-10 | 42.67 | 43.20 | 0.10 | 0.23% | 42.05 | 43.84 | 73854 | 31735 | 2.35% |
| 2025-09-09 | 44.00 | 43.10 | -1.50 | -3.36% | 42.66 | 44.21 | 89489 | 38693 | 2.84% |
| 2025-09-08 | 43.50 | 44.60 | 1.61 | 3.75% | 42.39 | 44.98 | 154477 | 67683 | 4.91% |
| 2025-09-05 | 40.10 | 42.99 | 3.02 | 7.56% | 39.89 | 43.40 | 143188 | 60412 | 4.55% |
| 2025-09-04 | 41.60 | 39.97 | -1.71 | -4.10% | 39.18 | 42.78 | 107775 | 44323 | 3.43% |
| 2025-09-03 | 41.76 | 41.68 | -0.08 | -0.19% | 41.14 | 43.28 | 97096 | 40855 | 3.09% |
| 2025-09-02 | 42.42 | 41.76 | -0.42 | -1.00% | 41.56 | 44.91 | 147119 | 63570 | 4.68% |
| 2025-09-01 | 40.62 | 42.18 | 1.58 | 3.89% | 40.51 | 43.43 | 132534 | 56136 | 4.21% |
| 2025-08-29 | 41.30 | 40.60 | -0.75 | -1.81% | 40.41 | 41.50 | 75338 | 30729 | 2.58% |
| 2025-08-28 | 40.01 | 41.35 | 1.34 | 3.35% | 39.86 | 42.50 | 115309 | 47338 | 3.95% |
| 2025-08-27 | 41.28 | 40.01 | -1.37 | -3.31% | 40.01 | 41.95 | 96208 | 39578 | 3.30% |
| 2025-08-26 | 39.80 | 41.38 | 1.42 | 3.55% | 39.38 | 42.21 | 120665 | 49788 | 4.13% |
| 2025-08-25 | 41.22 | 39.96 | -0.66 | -1.62% | 39.81 | 41.23 | 111864 | 45195 | 3.83% |
| 2025-08-22 | 39.09 | 40.62 | 1.74 | 4.48% | 38.60 | 41.15 | 126015 | 50745 | 4.32% |
| 2025-08-21 | 39.48 | 38.88 | -0.88 | -2.21% | 38.60 | 39.95 | 71672 | 28046 | 2.45% |
| 2025-08-20 | 39.00 | 39.76 | 0.52 | 1.33% | 38.01 | 40.03 | 99644 | 39021 | 3.41% |
| 2025-08-19 | 41.01 | 39.24 | -2.16 | -5.22% | 39.00 | 41.19 | 133514 | 53060 | 4.57% |
| 2025-08-18 | 41.80 | 41.40 | 1.58 | 3.97% | 40.04 | 42.79 | 205073 | 84763 | 7.02% |
| 2025-08-15 | 36.74 | 39.82 | 3.07 | 8.35% | 36.74 | 40.35 | 164099 | 63668 | 5.62% |
| 2025-08-14 | 36.30 | 36.75 | 0.44 | 1.21% | 36.11 | 37.19 | 77575 | 28467 | 2.66% |
| 2025-08-13 | 36.07 | 36.31 | 0.24 | 0.67% | 35.72 | 36.60 | 49260 | 17814 | 1.69% |
| 2025-08-12 | 35.93 | 36.07 | 0.07 | 0.19% | 35.68 | 36.24 | 37298 | 13413 | 1.28% |
| 2025-08-11 | 35.02 | 36.00 | 0.91 | 2.59% | 35.00 | 36.20 | 51783 | 18524 | 1.77% |
| 2025-08-08 | 35.11 | 35.09 | -0.23 | -0.65% | 35.00 | 35.85 | 41665 | 14747 | 1.43% |
| 2025-08-07 | 35.80 | 35.32 | -0.28 | -0.79% | 35.07 | 35.81 | 42171 | 14896 | 1.44% |
| 2025-08-06 | 34.96 | 35.60 | 0.64 | 1.83% | 34.78 | 35.83 | 53704 | 18966 | 1.84% |
| 2025-08-05 | 35.22 | 34.96 | -0.26 | -0.74% | 34.67 | 35.35 | 43436 | 15158 | 1.49% |
| 2025-08-04 | 34.78 | 35.22 | 0.32 | 0.92% | 34.20 | 35.25 | 66138 | 22966 | 2.27% |
| 2025-08-01 | 33.18 | 34.90 | 1.90 | 5.76% | 33.17 | 36.39 | 141700 | 49614 | 4.85% |
| 2025-07-31 | 33.78 | 33.00 | -0.88 | -2.60% | 33.00 | 34.08 | 44098 | 14765 | 1.51% |
| 2025-07-30 | 34.40 | 33.88 | -0.93 | -2.67% | 33.69 | 34.53 | 54103 | 18459 | 1.85% |
| 2025-07-29 | 34.30 | 34.81 | 0.51 | 1.49% | 34.02 | 35.10 | 47732 | 16468 | 1.63% |
| 2025-07-28 | 34.70 | 34.30 | -0.20 | -0.58% | 34.18 | 34.70 | 32934 | 11310 | 1.13% |
| 2025-07-25 | 34.62 | 34.50 | -0.12 | -0.35% | 34.35 | 34.79 | 33727 | 11643 | 1.16% |
| 2025-07-24 | 33.89 | 34.62 | 0.70 | 2.06% | 33.81 | 34.68 | 52208 | 17969 | 1.79% |
| 2025-07-23 | 34.07 | 33.92 | -0.15 | -0.44% | 33.91 | 34.60 | 47609 | 16316 | 1.63% |
| 2025-07-22 | 33.50 | 34.07 | 0.51 | 1.52% | 33.40 | 34.34 | 44471 | 15079 | 1.52% |
| 2025-07-21 | 33.33 | 33.56 | 0.20 | 0.60% | 33.17 | 33.78 | 27060 | 9075 | 0.93% |
| 2025-07-18 | 33.60 | 33.36 | -0.22 | -0.66% | 33.30 | 34.08 | 27324 | 9156 | 0.94% |
| 2025-07-17 | 33.37 | 33.58 | 0.37 | 1.11% | 33.20 | 33.70 | 29383 | 9851 | 1.01% |
| 2025-07-16 | 33.05 | 33.21 | 0.12 | 0.36% | 33.05 | 33.38 | 23195 | 7706 | 0.79% |
| 2025-07-15 | 33.68 | 33.09 | -0.54 | -1.61% | 32.92 | 33.94 | 33849 | 11276 | 1.16% |
| 2025-07-14 | 33.71 | 33.63 | -0.29 | -0.85% | 33.54 | 34.00 | 29707 | 10008 | 1.02% |
| 2025-07-11 | 34.18 | 33.92 | -0.30 | -0.88% | 33.80 | 34.22 | 36915 | 12548 | 1.26% |
| 2025-07-10 | 33.49 | 34.22 | 0.51 | 1.51% | 33.48 | 34.88 | 68611 | 23505 | 2.35% |
| 2025-07-09 | 34.27 | 33.71 | -0.47 | -1.38% | 33.65 | 34.49 | 48192 | 16344 | 1.65% |
| 2025-07-08 | 32.32 | 34.18 | 1.74 | 5.36% | 32.21 | 34.28 | 102052 | 34383 | 3.50% |
| 2025-07-07 | 32.38 | 32.44 | -0.52 | -1.58% | 31.87 | 32.75 | 39993 | 12958 | 1.37% |
| 2025-07-04 | 33.77 | 32.96 | -0.53 | -1.58% | 32.90 | 33.85 | 32623 | 10835 | 1.12% |
| 2025-07-03 | 33.76 | 33.49 | -0.17 | -0.51% | 33.24 | 33.80 | 36882 | 12341 | 1.26% |
| 2025-07-02 | 33.06 | 33.66 | 0.64 | 1.94% | 32.87 | 33.79 | 57074 | 19072 | 1.95% |
| 2025-07-01 | 33.19 | 33.02 | -0.22 | -0.66% | 32.80 | 33.19 | 24453 | 8052 | 0.84% |
| 2025-06-30 | 33.08 | 33.24 | 0.44 | 1.34% | 32.90 | 33.63 | 34056 | 11286 | 1.17% |
| 2025-06-27 | 32.55 | 32.80 | 0.25 | 0.77% | 32.55 | 33.48 | 39188 | 12972 | 1.34% |
| 2025-06-26 | 33.22 | 32.55 | -0.62 | -1.87% | 32.53 | 33.30 | 33991 | 11175 | 1.16% |
| 2025-06-25 | 33.00 | 33.17 | 0.19 | 0.58% | 32.64 | 33.19 | 34054 | 11210 | 1.17% |
| 2025-06-24 | 32.66 | 32.98 | 0.48 | 1.48% | 32.46 | 33.05 | 40467 | 13281 | 1.39% |
| 2025-06-23 | 32.10 | 32.50 | 0.10 | 0.31% | 31.95 | 32.55 | 30648 | 9875 | 1.05% |
| 2025-06-20 | 32.37 | 32.40 | 0.09 | 0.28% | 32.12 | 33.30 | 54771 | 17974 | 1.88% |
| 2025-06-19 | 31.69 | 32.31 | 0.61 | 1.92% | 31.67 | 33.19 | 68572 | 22391 | 2.35% |
| 2025-06-18 | 31.29 | 31.70 | 0.41 | 1.31% | 31.20 | 31.72 | 20337 | 6408 | 0.70% |
| 2025-06-17 | 31.08 | 31.29 | 0.08 | 0.26% | 31.08 | 31.44 | 15498 | 4843 | 0.53% |
| 2025-06-16 | 31.22 | 31.21 | -0.13 | -0.41% | 31.14 | 31.59 | 26921 | 8412 | 0.92% |
| 2025-06-13 | 31.85 | 31.34 | -0.62 | -1.94% | 31.34 | 32.18 | 44770 | 14229 | 1.53% |
| 2025-06-12 | 32.30 | 31.96 | -0.29 | -0.90% | 31.82 | 32.30 | 22780 | 7274 | 0.78% |
| 2025-06-11 | 31.99 | 32.25 | 0.32 | 1.00% | 31.91 | 32.49 | 20176 | 6520 | 0.69% |
| 2025-06-10 | 32.68 | 31.93 | -0.72 | -2.21% | 31.71 | 32.88 | 34890 | 11231 | 1.20% |
| 2025-06-09 | 33.94 | 34.25 | 0.31 | 0.91% | 33.74 | 34.45 | 35730 | 12216 | 1.22% |