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 | 42.000 | 44.330 | 2.520 | 6.03% | 40.580 | 44.480 | 42701 | 18390 | 9.89% |
| 2025-09-15 | 39.730 | 41.810 | 2.780 | 7.12% | 39.500 | 41.900 | 33019 | 13529 | 7.65% |
| 2025-09-12 | 39.810 | 39.030 | -0.780 | -1.96% | 39.000 | 40.100 | 17249 | 6779 | 4.00% |
| 2025-09-11 | 39.020 | 39.810 | 0.630 | 1.61% | 38.790 | 40.360 | 18301 | 7270 | 4.24% |
| 2025-09-10 | 39.900 | 39.400 | -0.940 | -2.33% | 39.350 | 40.490 | 22222 | 8840 | 5.15% |
| 2025-09-09 | 43.890 | 40.340 | -4.170 | -9.37% | 40.340 | 43.890 | 41584 | 17207 | 9.63% |
| 2025-09-08 | 44.120 | 44.510 | -0.700 | -1.55% | 44.010 | 47.000 | 40235 | 18227 | 9.32% |
| 2025-09-05 | 45.000 | 45.210 | 1.480 | 3.38% | 42.660 | 45.660 | 48134 | 21292 | 11.15% |
| 2025-09-04 | 43.000 | 43.730 | 0.960 | 2.24% | 43.000 | 45.860 | 51950 | 23030 | 12.03% |
| 2025-09-03 | 42.210 | 42.770 | 0.170 | 0.40% | 41.690 | 43.780 | 31812 | 13584 | 7.37% |
| 2025-09-02 | 42.420 | 42.600 | 0.680 | 1.62% | 40.500 | 43.650 | 38802 | 16286 | 8.99% |
| 2025-09-01 | 40.200 | 41.920 | 2.060 | 5.17% | 39.910 | 42.490 | 38261 | 15830 | 8.86% |
| 2025-08-29 | 40.750 | 39.860 | -1.130 | -2.76% | 39.860 | 41.890 | 30917 | 12627 | 7.16% |
| 2025-08-28 | 42.770 | 40.990 | -1.410 | -3.33% | 40.600 | 42.790 | 35518 | 14730 | 8.23% |
| 2025-08-27 | 43.010 | 42.400 | -1.150 | -2.64% | 41.600 | 43.870 | 39022 | 16597 | 9.04% |
| 2025-08-26 | 44.400 | 43.550 | -1.670 | -3.69% | 41.300 | 45.260 | 58067 | 25013 | 13.45% |
| 2025-08-25 | 43.800 | 45.220 | 1.120 | 2.54% | 42.280 | 45.290 | 52008 | 22787 | 12.05% |
| 2025-08-22 | 45.700 | 44.100 | -2.180 | -4.71% | 43.200 | 47.570 | 59776 | 26759 | 13.85% |
| 2025-08-21 | 50.120 | 46.280 | -5.550 | -10.71% | 44.880 | 50.890 | 70451 | 33476 | 16.32% |
| 2025-08-20 | 43.290 | 51.830 | 8.520 | 19.67% | 41.800 | 54.480 | 96390 | 44923 | 22.33% |
| 2025-08-19 | 42.920 | 43.310 | -0.490 | -1.12% | 41.180 | 46.200 | 78469 | 33696 | 18.18% |
| 2025-08-18 | 36.990 | 43.800 | 6.480 | 17.36% | 36.580 | 44.990 | 78914 | 32682 | 18.28% |
| 2025-08-15 | 35.000 | 37.320 | 2.740 | 7.92% | 35.000 | 38.800 | 66931 | 24758 | 15.50% |
| 2025-08-14 | 36.450 | 34.580 | -1.870 | -5.13% | 34.020 | 36.500 | 50111 | 17455 | 11.61% |
| 2025-08-13 | 33.460 | 36.450 | 1.770 | 5.10% | 33.400 | 36.500 | 70498 | 24469 | 16.33% |
| 2025-08-12 | 35.000 | 34.680 | 2.480 | 7.70% | 33.880 | 38.900 | 93175 | 33594 | 21.58% |
| 2025-08-11 | 30.800 | 32.200 | 1.140 | 3.67% | 30.750 | 32.940 | 42703 | 13636 | 9.89% |
| 2025-08-08 | 31.570 | 31.060 | -1.840 | -5.59% | 30.480 | 32.000 | 59969 | 18664 | 13.89% |
| 2025-08-07 | 32.500 | 32.900 | 3.050 | 10.22% | 32.200 | 35.950 | 82096 | 28098 | 19.02% |
| 2025-08-06 | 29.180 | 29.850 | 0.670 | 2.30% | 29.080 | 29.920 | 23647 | 6994 | 5.48% |
| 2025-08-05 | 28.800 | 29.180 | 0.480 | 1.67% | 28.630 | 29.300 | 15079 | 4377 | 3.49% |
| 2025-08-04 | 28.170 | 28.700 | 0.530 | 1.88% | 28.020 | 28.700 | 6380 | 1810 | 1.48% |
| 2025-08-01 | 28.080 | 28.170 | 0.090 | 0.32% | 28.000 | 28.660 | 7859 | 2223 | 1.82% |
| 2025-07-31 | 28.280 | 28.080 | -0.200 | -0.71% | 28.020 | 28.680 | 8418 | 2384 | 1.95% |
| 2025-07-30 | 29.100 | 28.280 | -0.630 | -2.18% | 28.010 | 29.100 | 12875 | 3653 | 2.98% |
| 2025-07-29 | 29.200 | 28.910 | -0.290 | -0.99% | 28.750 | 29.360 | 12038 | 3486 | 2.79% |
| 2025-07-28 | 29.240 | 29.200 | -0.040 | -0.14% | 28.900 | 29.600 | 15293 | 4473 | 3.54% |
| 2025-07-25 | 29.210 | 29.240 | 0.240 | 0.83% | 28.860 | 29.520 | 13323 | 3884 | 3.09% |
| 2025-07-24 | 28.480 | 29.000 | 0.450 | 1.58% | 28.400 | 29.200 | 12069 | 3486 | 2.80% |
| 2025-07-23 | 28.980 | 28.550 | -0.630 | -2.16% | 28.300 | 29.270 | 19476 | 5606 | 4.51% |
| 2025-07-22 | 29.670 | 29.180 | -0.190 | -0.65% | 28.780 | 29.670 | 12989 | 3786 | 3.01% |
| 2025-07-21 | 29.220 | 29.370 | 0.350 | 1.21% | 29.020 | 29.400 | 10381 | 3037 | 2.40% |
| 2025-07-18 | 29.420 | 29.020 | -0.430 | -1.46% | 28.880 | 29.720 | 14903 | 4342 | 3.45% |
| 2025-07-17 | 29.880 | 29.450 | -0.210 | -0.71% | 29.210 | 29.900 | 19191 | 5685 | 4.45% |
| 2025-07-16 | 29.300 | 29.660 | 0.660 | 2.28% | 29.000 | 29.930 | 22058 | 6524 | 5.11% |
| 2025-07-15 | 29.470 | 29.000 | -0.460 | -1.56% | 28.850 | 29.920 | 15346 | 4502 | 3.55% |
| 2025-07-14 | 29.280 | 29.460 | 0.240 | 0.82% | 28.930 | 29.500 | 12203 | 3570 | 2.83% |
| 2025-07-11 | 28.880 | 29.220 | 0.540 | 1.88% | 28.610 | 29.480 | 13426 | 3907 | 3.11% |
| 2025-07-10 | 28.490 | 28.680 | -0.270 | -0.93% | 28.300 | 29.400 | 13927 | 3997 | 3.23% |
| 2025-07-09 | 29.470 | 28.950 | -0.520 | -1.76% | 28.000 | 29.950 | 16847 | 4917 | 3.90% |
| 2025-07-08 | 28.930 | 29.470 | 0.590 | 2.04% | 28.930 | 29.700 | 15059 | 4421 | 3.49% |
| 2025-07-07 | 28.800 | 28.880 | -0.660 | -2.23% | 28.750 | 29.410 | 19561 | 5669 | 4.53% |
| 2025-07-04 | 30.860 | 29.540 | -2.090 | -6.61% | 29.310 | 31.480 | 44774 | 13456 | 10.37% |
| 2025-07-03 | 29.950 | 31.630 | 1.780 | 5.96% | 29.950 | 31.870 | 49754 | 15530 | 11.53% |
| 2025-07-02 | 30.300 | 29.850 | -0.940 | -3.05% | 29.550 | 30.920 | 22059 | 6642 | 5.11% |
| 2025-07-01 | 30.280 | 30.790 | 0.500 | 1.65% | 29.880 | 31.860 | 39574 | 12236 | 9.17% |
| 2025-06-30 | 30.530 | 30.290 | -0.080 | -0.26% | 30.000 | 30.830 | 21438 | 6507 | 4.97% |
| 2025-06-27 | 29.660 | 30.370 | 1.000 | 3.40% | 29.310 | 30.720 | 28363 | 8545 | 12.19% |
| 2025-06-26 | 30.080 | 29.370 | -1.020 | -3.36% | 29.320 | 30.440 | 26467 | 7915 | 11.38% |
| 2025-06-25 | 30.210 | 30.390 | 0.240 | 0.80% | 29.650 | 30.530 | 21964 | 6613 | 9.44% |
| 2025-06-24 | 28.960 | 30.150 | 1.280 | 4.43% | 28.860 | 30.150 | 23856 | 7050 | 10.26% |
| 2025-06-23 | 27.420 | 28.870 | 1.160 | 4.19% | 27.320 | 29.240 | 22655 | 6469 | 9.74% |
| 2025-06-20 | 27.740 | 27.710 | -0.130 | -0.47% | 27.500 | 28.250 | 10764 | 2998 | 4.63% |
| 2025-06-19 | 28.970 | 27.840 | -1.260 | -4.33% | 27.650 | 29.260 | 18318 | 5207 | 7.87% |
| 2025-06-18 | 29.400 | 29.100 | -0.450 | -1.52% | 28.340 | 29.520 | 19235 | 5544 | 8.27% |
| 2025-06-17 | 30.380 | 29.550 | -0.780 | -2.57% | 29.340 | 30.400 | 17217 | 5141 | 7.40% |
| 2025-06-16 | 30.060 | 30.330 | 0.230 | 0.76% | 29.740 | 30.430 | 14376 | 4333 | 6.18% |
| 2025-06-13 | 30.950 | 30.100 | -1.340 | -4.26% | 30.050 | 31.490 | 25807 | 7938 | 11.09% |
| 2025-06-12 | 30.650 | 31.440 | 0.690 | 2.24% | 30.220 | 31.760 | 30911 | 9576 | 13.29% |
| 2025-06-11 | 29.860 | 30.750 | 0.860 | 2.88% | 29.730 | 30.870 | 25625 | 7806 | 11.02% |
| 2025-06-10 | 30.700 | 29.890 | -1.070 | -3.46% | 29.180 | 30.870 | 28473 | 8564 | 12.24% |
| 2025-06-09 | 31.970 | 30.960 | -0.110 | -0.35% | 30.510 | 31.970 | 27710 | 8575 | 11.91% |