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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 42.68 | 41.09 | -1.91 | -4.44% | 40.90 | 43.22 | 89450 | 37238 | 3.00% |
| 2025-09-12 | 43.51 | 43.00 | 0.91 | 2.16% | 42.12 | 44.46 | 107805 | 46831 | 3.61% |
| 2025-09-11 | 39.60 | 42.09 | 2.21 | 5.54% | 39.47 | 42.73 | 86921 | 36148 | 2.91% |
| 2025-09-10 | 39.56 | 39.88 | 0.42 | 1.06% | 39.44 | 40.69 | 55665 | 22275 | 1.87% |
| 2025-09-09 | 40.68 | 39.46 | -1.30 | -3.19% | 38.92 | 40.98 | 61522 | 24479 | 2.06% |
| 2025-09-08 | 40.82 | 40.76 | -0.24 | -0.59% | 40.26 | 41.50 | 60479 | 24602 | 2.03% |
| 2025-09-05 | 38.07 | 41.00 | 2.74 | 7.16% | 37.86 | 41.28 | 102353 | 41066 | 3.43% |
| 2025-09-04 | 42.33 | 38.26 | -3.24 | -7.81% | 37.40 | 42.33 | 114318 | 45298 | 3.83% |
| 2025-09-03 | 41.62 | 41.50 | -0.05 | -0.12% | 41.30 | 42.75 | 56687 | 23760 | 1.90% |
| 2025-09-02 | 44.00 | 41.55 | -2.64 | -5.97% | 41.38 | 45.00 | 94830 | 40164 | 3.18% |
| 2025-09-01 | 44.19 | 44.19 | 0.10 | 0.23% | 43.24 | 44.59 | 76923 | 33842 | 2.58% |
| 2025-08-29 | 44.50 | 44.09 | -0.31 | -0.70% | 43.61 | 45.68 | 82794 | 36703 | 2.77% |
| 2025-08-28 | 43.83 | 44.40 | 1.36 | 3.16% | 42.83 | 44.74 | 95244 | 41833 | 3.19% |
| 2025-08-27 | 44.42 | 43.04 | -1.36 | -3.06% | 43.01 | 45.57 | 83484 | 37169 | 2.80% |
| 2025-08-26 | 43.90 | 44.40 | 0.36 | 0.82% | 43.56 | 45.45 | 87994 | 39044 | 2.95% |
| 2025-08-25 | 46.00 | 44.04 | -1.73 | -3.78% | 43.21 | 46.29 | 147472 | 65270 | 4.94% |
| 2025-08-22 | 44.78 | 45.77 | 0.68 | 1.51% | 44.78 | 46.82 | 81548 | 37406 | 2.73% |
| 2025-08-21 | 46.50 | 45.09 | -1.86 | -3.96% | 44.66 | 47.10 | 83718 | 38218 | 2.81% |
| 2025-08-20 | 47.00 | 46.95 | -0.88 | -1.84% | 45.88 | 47.83 | 87739 | 40792 | 2.94% |
| 2025-08-19 | 48.95 | 47.83 | -0.73 | -1.50% | 47.40 | 49.96 | 106150 | 51456 | 3.56% |
| 2025-08-18 | 47.90 | 48.56 | 1.55 | 3.30% | 46.93 | 49.65 | 116530 | 56395 | 3.91% |
| 2025-08-15 | 45.01 | 47.01 | 1.89 | 4.19% | 44.42 | 47.31 | 94980 | 43895 | 3.18% |
| 2025-08-14 | 48.00 | 45.12 | -3.27 | -6.76% | 44.88 | 48.23 | 142839 | 65471 | 4.79% |
| 2025-08-13 | 47.51 | 48.39 | 0.89 | 1.87% | 47.21 | 49.05 | 111114 | 53379 | 3.72% |
| 2025-08-12 | 47.86 | 47.50 | -0.57 | -1.19% | 46.51 | 48.07 | 100399 | 47386 | 3.36% |
| 2025-08-11 | 46.70 | 48.07 | 2.26 | 4.93% | 46.00 | 48.71 | 144008 | 68264 | 4.83% |
| 2025-08-08 | 43.38 | 45.81 | 2.39 | 5.50% | 42.45 | 46.60 | 166006 | 74586 | 5.56% |
| 2025-08-07 | 44.27 | 43.42 | -1.18 | -2.65% | 43.16 | 45.60 | 90152 | 39641 | 3.02% |
| 2025-08-06 | 44.36 | 44.60 | -0.01 | -0.02% | 43.67 | 46.00 | 97705 | 43754 | 3.27% |
| 2025-08-05 | 48.02 | 44.61 | -1.33 | -2.90% | 43.05 | 48.02 | 147667 | 65374 | 4.95% |
| 2025-08-04 | 46.17 | 45.94 | -0.23 | -0.50% | 43.23 | 46.59 | 140851 | 63642 | 4.72% |
| 2025-08-01 | 47.00 | 46.17 | -1.52 | -3.19% | 44.94 | 48.88 | 144911 | 67841 | 4.86% |
| 2025-07-31 | 45.05 | 47.69 | 3.09 | 6.93% | 44.38 | 51.00 | 226461 | 106835 | 7.59% |
| 2025-07-30 | 44.30 | 44.60 | 0.28 | 0.63% | 43.20 | 45.54 | 112598 | 50145 | 3.77% |
| 2025-07-29 | 41.50 | 44.32 | 3.08 | 7.47% | 41.25 | 44.99 | 142296 | 61807 | 4.77% |
| 2025-07-28 | 40.00 | 41.24 | 2.94 | 7.68% | 39.53 | 43.15 | 136918 | 56442 | 4.59% |
| 2025-07-25 | 39.00 | 38.30 | -0.38 | -0.98% | 37.51 | 39.21 | 60335 | 23012 | 2.02% |
| 2025-07-24 | 36.71 | 38.68 | 1.84 | 4.99% | 36.68 | 39.82 | 88952 | 34303 | 2.98% |
| 2025-07-23 | 37.19 | 36.84 | -0.31 | -0.83% | 36.62 | 37.23 | 30508 | 11249 | 1.02% |
| 2025-07-22 | 37.58 | 37.15 | -0.26 | -0.70% | 36.84 | 37.86 | 41496 | 15529 | 1.39% |
| 2025-07-21 | 36.68 | 37.41 | 0.60 | 1.63% | 36.51 | 37.52 | 44405 | 16511 | 1.49% |
| 2025-07-18 | 36.78 | 36.81 | 0.11 | 0.30% | 36.50 | 37.89 | 58627 | 21735 | 1.96% |
| 2025-07-17 | 36.38 | 36.70 | 0.08 | 0.22% | 36.38 | 37.17 | 36459 | 13372 | 1.22% |
| 2025-07-16 | 37.15 | 36.62 | -0.53 | -1.43% | 36.40 | 37.40 | 28459 | 10489 | 0.95% |
| 2025-07-15 | 38.02 | 37.15 | -1.00 | -2.62% | 36.33 | 38.24 | 47712 | 17747 | 1.60% |
| 2025-07-14 | 38.17 | 38.15 | -0.02 | -0.05% | 38.01 | 38.84 | 27119 | 10392 | 0.91% |
| 2025-07-11 | 38.15 | 38.17 | -0.03 | -0.08% | 37.85 | 38.50 | 24690 | 9422 | 0.83% |
| 2025-07-10 | 38.13 | 38.20 | 0.08 | 0.21% | 37.52 | 38.42 | 37334 | 14197 | 1.25% |
| 2025-07-09 | 41.68 | 38.12 | -3.37 | -8.12% | 38.09 | 42.32 | 99287 | 38919 | 3.33% |
| 2025-07-08 | 40.85 | 41.49 | 0.47 | 1.15% | 40.85 | 42.35 | 40945 | 17057 | 1.37% |
| 2025-07-07 | 41.87 | 41.02 | -0.79 | -1.89% | 41.01 | 43.50 | 52534 | 21999 | 1.76% |
| 2025-07-04 | 42.85 | 41.81 | -1.36 | -3.15% | 41.66 | 44.88 | 76758 | 33346 | 2.57% |
| 2025-07-03 | 42.17 | 43.17 | 1.54 | 3.70% | 41.35 | 43.70 | 74238 | 31641 | 2.49% |
| 2025-07-02 | 40.25 | 41.63 | 1.23 | 3.04% | 39.80 | 46.46 | 106951 | 45312 | 3.58% |
| 2025-07-01 | 39.45 | 40.40 | 0.95 | 2.41% | 38.56 | 40.46 | 44925 | 17820 | 1.51% |
| 2025-06-30 | 38.22 | 39.45 | 0.98 | 2.55% | 38.22 | 40.31 | 47268 | 18719 | 1.58% |
| 2025-06-27 | 37.71 | 38.47 | 0.76 | 2.02% | 37.37 | 39.50 | 43976 | 16875 | 1.47% |
| 2025-06-26 | 38.35 | 37.71 | -0.78 | -2.03% | 37.50 | 38.91 | 29683 | 11304 | 0.99% |
| 2025-06-25 | 38.29 | 38.59 | 0.30 | 0.78% | 37.60 | 38.86 | 38416 | 14670 | 1.29% |
| 2025-06-24 | 36.86 | 38.29 | 1.63 | 4.45% | 36.67 | 38.76 | 48712 | 18374 | 1.63% |
| 2025-06-23 | 36.32 | 36.66 | 0.51 | 1.41% | 35.88 | 37.12 | 27491 | 10046 | 0.92% |
| 2025-06-20 | 36.37 | 36.15 | -0.22 | -0.60% | 36.13 | 37.66 | 31135 | 11444 | 1.04% |
| 2025-06-19 | 37.56 | 36.37 | -0.91 | -2.44% | 35.95 | 37.56 | 34329 | 12613 | 1.15% |
| 2025-06-18 | 35.80 | 37.28 | 1.48 | 4.13% | 35.60 | 37.84 | 39348 | 14501 | 1.32% |
| 2025-06-17 | 36.28 | 35.80 | -0.48 | -1.32% | 35.72 | 36.70 | 23111 | 8344 | 0.77% |
| 2025-06-16 | 35.00 | 36.28 | 0.90 | 2.54% | 35.00 | 36.29 | 33011 | 11872 | 1.11% |
| 2025-06-13 | 35.77 | 35.38 | -0.53 | -1.48% | 34.76 | 35.95 | 33481 | 11798 | 1.12% |
| 2025-06-12 | 36.23 | 35.91 | -0.48 | -1.32% | 35.64 | 36.50 | 30185 | 10867 | 1.01% |
| 2025-06-11 | 36.36 | 36.39 | -0.50 | -1.36% | 36.21 | 37.56 | 32432 | 11923 | 1.09% |
| 2025-06-10 | 38.88 | 36.89 | -1.44 | -3.76% | 36.45 | 38.88 | 50134 | 18649 | 1.68% |
| 2025-06-09 | 38.00 | 38.33 | 0.39 | 1.03% | 37.00 | 38.52 | 50769 | 19244 | 1.70% |