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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | 50.50 | 57.80 | 9.63 | 19.99% | 49.52 | 57.80 | 96710 | 54280 | 10.96% |
| 2025-09-18 | 47.71 | 48.17 | 0.39 | 0.82% | 46.28 | 50.18 | 54208 | 26016 | 6.14% |
| 2025-09-17 | 45.76 | 47.78 | 2.01 | 4.39% | 45.32 | 49.66 | 37039 | 17761 | 4.20% |
| 2025-09-16 | 43.48 | 45.77 | 1.98 | 4.52% | 43.47 | 46.93 | 36870 | 16756 | 4.18% |
| 2025-09-15 | 44.74 | 43.79 | -1.08 | -2.41% | 43.34 | 44.81 | 18830 | 8256 | 2.13% |
| 2025-09-12 | 42.85 | 44.87 | 1.62 | 3.75% | 42.70 | 46.18 | 37448 | 16827 | 4.24% |
| 2025-09-11 | 40.65 | 43.25 | 2.58 | 6.34% | 40.00 | 43.76 | 39781 | 16771 | 4.51% |
| 2025-09-10 | 41.62 | 40.67 | -0.65 | -1.57% | 40.55 | 41.98 | 20279 | 8326 | 2.30% |
| 2025-09-09 | 43.01 | 41.32 | -1.65 | -3.84% | 41.20 | 43.18 | 25641 | 10749 | 2.91% |
| 2025-09-08 | 43.71 | 42.97 | -0.78 | -1.78% | 42.60 | 44.47 | 30169 | 13042 | 3.42% |
| 2025-09-05 | 42.58 | 43.75 | 1.71 | 4.07% | 42.05 | 44.43 | 35308 | 15336 | 4.00% |
| 2025-09-04 | 45.54 | 42.04 | -3.28 | -7.24% | 41.33 | 46.50 | 37859 | 16508 | 4.29% |
| 2025-09-03 | 45.95 | 45.32 | -1.03 | -2.22% | 45.24 | 47.24 | 30592 | 14116 | 3.47% |
| 2025-09-02 | 50.00 | 46.35 | -2.77 | -5.64% | 45.68 | 50.39 | 50078 | 23864 | 5.68% |
| 2025-09-01 | 46.50 | 49.12 | 2.21 | 4.71% | 45.50 | 51.38 | 67520 | 32809 | 7.65% |
| 2025-08-29 | 48.60 | 46.91 | -1.57 | -3.24% | 46.16 | 48.60 | 36612 | 17174 | 4.15% |
| 2025-08-28 | 47.70 | 48.48 | 0.29 | 0.60% | 47.00 | 49.27 | 41113 | 19728 | 4.66% |
| 2025-08-27 | 48.13 | 48.19 | -0.01 | -0.02% | 47.63 | 50.20 | 43283 | 21181 | 4.91% |
| 2025-08-26 | 48.96 | 48.20 | -1.79 | -3.58% | 47.58 | 49.83 | 36396 | 17740 | 4.12% |
| 2025-08-25 | 50.00 | 49.99 | 1.12 | 2.29% | 49.34 | 54.00 | 57254 | 29095 | 6.49% |
| 2025-08-22 | 48.70 | 48.87 | -0.28 | -0.57% | 48.05 | 49.44 | 31478 | 15332 | 3.57% |
| 2025-08-21 | 50.10 | 49.15 | -0.13 | -0.26% | 48.52 | 51.60 | 39615 | 19855 | 4.49% |
| 2025-08-20 | 50.39 | 49.28 | -1.46 | -2.88% | 48.57 | 50.49 | 42343 | 20888 | 4.80% |
| 2025-08-19 | 49.00 | 50.74 | 1.87 | 3.83% | 49.00 | 52.49 | 61280 | 31121 | 6.94% |
| 2025-08-18 | 47.18 | 48.87 | 2.87 | 6.24% | 46.81 | 50.80 | 60160 | 29377 | 6.82% |
| 2025-08-15 | 44.76 | 46.00 | 1.20 | 2.68% | 44.64 | 46.20 | 28177 | 12852 | 3.19% |
| 2025-08-14 | 46.50 | 44.80 | -2.10 | -4.48% | 44.68 | 46.90 | 31128 | 14158 | 3.53% |
| 2025-08-13 | 45.60 | 46.90 | 1.35 | 2.96% | 45.00 | 47.29 | 38479 | 17937 | 4.36% |
| 2025-08-12 | 44.93 | 45.55 | 0.38 | 0.84% | 44.12 | 45.68 | 25091 | 11285 | 2.84% |
| 2025-08-11 | 43.79 | 45.17 | 1.32 | 3.01% | 43.79 | 45.85 | 26881 | 12075 | 3.05% |
| 2025-08-08 | 44.60 | 43.85 | -0.89 | -1.99% | 43.80 | 44.62 | 18855 | 8317 | 2.14% |
| 2025-08-07 | 45.38 | 44.74 | -1.27 | -2.76% | 44.40 | 45.99 | 25609 | 11537 | 2.90% |
| 2025-08-06 | 46.20 | 46.01 | 0.03 | 0.07% | 45.23 | 47.18 | 34840 | 16012 | 3.95% |
| 2025-08-05 | 44.94 | 45.98 | 1.04 | 2.31% | 44.43 | 46.56 | 40509 | 18420 | 4.59% |
| 2025-08-04 | 43.10 | 44.94 | 1.08 | 2.46% | 42.71 | 44.94 | 25714 | 11302 | 2.91% |
| 2025-08-01 | 44.18 | 43.86 | -0.08 | -0.18% | 42.99 | 44.67 | 30911 | 13478 | 3.50% |
| 2025-07-31 | 43.18 | 43.94 | 0.71 | 1.64% | 42.82 | 45.94 | 54840 | 24426 | 6.21% |
| 2025-07-30 | 43.50 | 43.23 | -0.55 | -1.26% | 42.20 | 44.08 | 29689 | 12778 | 3.36% |
| 2025-07-29 | 43.60 | 43.78 | -0.10 | -0.23% | 43.03 | 44.71 | 46623 | 20471 | 5.28% |
| 2025-07-28 | 42.80 | 43.88 | 1.52 | 3.59% | 42.10 | 44.80 | 56123 | 24392 | 6.36% |
| 2025-07-25 | 42.50 | 42.36 | 0.08 | 0.19% | 42.29 | 43.88 | 47484 | 20398 | 5.38% |
| 2025-07-24 | 44.30 | 42.28 | -2.54 | -5.67% | 41.96 | 46.50 | 71830 | 31196 | 8.14% |
| 2025-07-23 | 45.00 | 44.82 | -1.07 | -2.33% | 42.59 | 45.70 | 93267 | 41126 | 10.57% |
| 2025-07-22 | 42.00 | 45.89 | 7.65 | 20.01% | 41.18 | 45.89 | 83577 | 37777 | 9.47% |
| 2025-07-21 | 38.27 | 38.24 | -0.22 | -0.57% | 37.90 | 38.61 | 7941 | 3029 | 0.90% |
| 2025-07-18 | 39.28 | 38.46 | -0.39 | -1.00% | 38.18 | 39.39 | 10623 | 4092 | 1.20% |
| 2025-07-17 | 38.43 | 38.85 | 0.31 | 0.80% | 38.18 | 39.57 | 13169 | 5115 | 1.49% |
| 2025-07-16 | 38.40 | 38.54 | 0.10 | 0.26% | 38.30 | 39.40 | 12725 | 4937 | 1.44% |
| 2025-07-15 | 38.05 | 38.44 | 0.55 | 1.45% | 37.78 | 39.20 | 15349 | 5889 | 1.74% |
| 2025-07-14 | 37.63 | 37.89 | -0.02 | -0.05% | 37.43 | 38.16 | 8103 | 3062 | 0.92% |
| 2025-07-11 | 38.29 | 37.91 | -0.40 | -1.04% | 37.52 | 38.29 | 9590 | 3625 | 1.09% |
| 2025-07-10 | 39.21 | 38.31 | -0.90 | -2.30% | 37.93 | 39.43 | 17038 | 6556 | 1.93% |
| 2025-07-09 | 38.33 | 39.21 | 1.03 | 2.70% | 38.00 | 39.97 | 32729 | 12871 | 3.71% |
| 2025-07-08 | 35.76 | 38.18 | 2.78 | 7.85% | 35.12 | 38.39 | 30250 | 11327 | 3.43% |
| 2025-07-07 | 35.41 | 35.40 | -0.01 | -0.03% | 34.96 | 35.74 | 7438 | 2622 | 0.84% |
| 2025-07-04 | 36.11 | 35.41 | -0.50 | -1.39% | 35.41 | 36.11 | 7259 | 2586 | 0.82% |
| 2025-07-03 | 36.03 | 35.91 | 0.02 | 0.06% | 35.45 | 36.20 | 6842 | 2446 | 0.78% |
| 2025-07-02 | 36.07 | 35.89 | -0.17 | -0.47% | 35.34 | 36.07 | 7877 | 2804 | 0.89% |
| 2025-07-01 | 36.62 | 36.06 | -0.39 | -1.07% | 35.72 | 36.62 | 7738 | 2788 | 0.88% |
| 2025-06-30 | 35.97 | 36.45 | 0.69 | 1.93% | 35.97 | 36.77 | 11710 | 4266 | 1.33% |
| 2025-06-27 | 35.63 | 35.76 | 0.51 | 1.45% | 35.08 | 36.18 | 10600 | 3790 | 1.20% |
| 2025-06-26 | 35.86 | 35.25 | -0.45 | -1.26% | 35.23 | 35.87 | 7361 | 2613 | 0.83% |
| 2025-06-25 | 35.40 | 35.70 | 0.37 | 1.05% | 35.00 | 35.74 | 11041 | 3913 | 1.25% |
| 2025-06-24 | 34.35 | 35.33 | 1.35 | 3.97% | 34.07 | 35.33 | 9605 | 3353 | 1.09% |
| 2025-06-23 | 34.19 | 33.98 | -0.07 | -0.21% | 33.30 | 34.49 | 6494 | 2203 | 0.74% |
| 2025-06-20 | 35.00 | 34.40 | -0.59 | -1.69% | 34.37 | 36.60 | 10681 | 3755 | 1.21% |
| 2025-06-19 | 35.20 | 34.99 | -0.21 | -0.60% | 34.50 | 35.90 | 9633 | 3365 | 1.09% |
| 2025-06-18 | 34.00 | 35.20 | 0.58 | 1.68% | 34.00 | 35.28 | 8644 | 3003 | 0.98% |
| 2025-06-17 | 34.96 | 34.62 | -0.23 | -0.66% | 34.48 | 35.37 | 7271 | 2525 | 0.82% |
| 2025-06-16 | 34.11 | 34.85 | 0.75 | 2.20% | 34.09 | 35.69 | 9638 | 3378 | 1.09% |