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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-11 | 46.58 | 47.25 | 0.20 | 0.43% | 45.97 | 47.99 | 860169 | 404560 | 7.12% |
| 2025-09-10 | 46.45 | 47.05 | -1.85 | -3.78% | 46.45 | 48.48 | 1182046 | 560442 | 9.79% |
| 2025-09-09 | 47.50 | 48.90 | 0.25 | 0.51% | 47.31 | 51.03 | 1577105 | 780807 | 13.06% |
| 2025-09-08 | 46.48 | 48.65 | 4.04 | 9.06% | 45.20 | 48.83 | 1739187 | 813482 | 14.40% |
| 2025-09-05 | 40.55 | 44.61 | 4.06 | 10.01% | 40.02 | 44.61 | 1346412 | 579809 | 11.15% |
| 2025-09-04 | 40.01 | 40.55 | 0.52 | 1.30% | 39.33 | 41.75 | 868273 | 353865 | 7.19% |
| 2025-09-03 | 40.04 | 40.03 | 0.13 | 0.33% | 39.62 | 41.48 | 619594 | 250964 | 5.13% |
| 2025-09-02 | 40.71 | 39.90 | -0.77 | -1.89% | 39.50 | 41.18 | 516672 | 207917 | 4.28% |
| 2025-09-01 | 40.38 | 40.67 | 0.75 | 1.88% | 39.74 | 40.88 | 663042 | 267882 | 5.49% |
| 2025-08-29 | 38.39 | 39.92 | 1.53 | 3.99% | 38.39 | 40.50 | 735723 | 292347 | 6.09% |
| 2025-08-28 | 38.00 | 38.39 | 0.18 | 0.47% | 37.20 | 38.57 | 482207 | 182869 | 3.99% |
| 2025-08-27 | 39.39 | 38.21 | -0.90 | -2.30% | 38.00 | 40.15 | 596782 | 233753 | 4.94% |
| 2025-08-26 | 39.03 | 39.11 | -0.15 | -0.38% | 38.52 | 39.58 | 431529 | 168756 | 3.57% |
| 2025-08-25 | 38.59 | 39.26 | 0.96 | 2.51% | 38.59 | 39.70 | 540093 | 211483 | 4.47% |
| 2025-08-22 | 38.00 | 38.30 | 0.13 | 0.34% | 37.95 | 38.65 | 304999 | 116833 | 2.52% |
| 2025-08-21 | 38.37 | 38.17 | -0.42 | -1.09% | 38.03 | 38.85 | 281918 | 108235 | 2.33% |
| 2025-08-20 | 38.13 | 38.59 | -0.36 | -0.92% | 37.96 | 38.93 | 375148 | 143809 | 3.10% |
| 2025-08-19 | 39.01 | 38.95 | -0.39 | -0.99% | 38.77 | 39.57 | 300058 | 117244 | 2.48% |
| 2025-08-18 | 39.78 | 39.34 | 0.58 | 1.50% | 39.10 | 40.31 | 487514 | 192863 | 4.03% |
| 2025-08-15 | 37.75 | 38.76 | 0.84 | 2.22% | 37.71 | 38.93 | 378661 | 145994 | 3.13% |
| 2025-08-14 | 38.88 | 37.92 | -1.01 | -2.59% | 37.77 | 39.15 | 435646 | 167217 | 3.60% |
| 2025-08-13 | 39.36 | 38.93 | -0.52 | -1.32% | 38.69 | 39.66 | 545793 | 212873 | 4.52% |
| 2025-08-12 | 40.00 | 39.45 | -1.06 | -2.62% | 38.66 | 41.04 | 1026183 | 405732 | 8.49% |
| 2025-08-11 | 39.00 | 40.51 | 3.68 | 9.99% | 38.08 | 40.51 | 1018953 | 403260 | 8.43% |
| 2025-08-08 | 36.43 | 36.83 | 0.37 | 1.01% | 36.00 | 37.29 | 477619 | 175098 | 3.95% |
| 2025-08-07 | 36.13 | 36.46 | 0.49 | 1.36% | 35.16 | 36.52 | 507088 | 182481 | 4.20% |
| 2025-08-06 | 35.85 | 35.97 | 0.07 | 0.19% | 35.63 | 35.99 | 214471 | 76770 | 1.77% |
| 2025-08-05 | 36.09 | 35.90 | -0.01 | -0.03% | 35.73 | 36.18 | 187348 | 67277 | 1.55% |
| 2025-08-04 | 36.01 | 35.91 | -0.27 | -0.75% | 35.36 | 36.16 | 266853 | 95186 | 2.21% |
| 2025-08-01 | 36.10 | 36.18 | 0.18 | 0.50% | 35.81 | 36.58 | 269188 | 97305 | 2.23% |
| 2025-07-31 | 36.94 | 36.00 | -1.36 | -3.64% | 35.80 | 37.04 | 435508 | 158423 | 3.60% |
| 2025-07-30 | 38.40 | 37.36 | -0.76 | -1.99% | 37.01 | 38.62 | 375603 | 141538 | 3.11% |
| 2025-07-29 | 37.96 | 38.12 | -0.16 | -0.42% | 37.80 | 38.60 | 325971 | 124299 | 2.70% |
| 2025-07-28 | 38.30 | 38.28 | -1.15 | -2.92% | 37.71 | 39.07 | 551669 | 211579 | 4.56% |
| 2025-07-25 | 39.69 | 39.43 | 0.03 | 0.08% | 39.01 | 40.33 | 769553 | 304738 | 6.37% |
| 2025-07-24 | 36.04 | 39.40 | 2.92 | 8.00% | 36.02 | 39.98 | 972292 | 373661 | 8.04% |
| 2025-07-23 | 37.15 | 36.48 | -0.30 | -0.82% | 36.40 | 37.94 | 583833 | 216247 | 4.83% |
| 2025-07-22 | 36.17 | 36.78 | 0.60 | 1.66% | 35.87 | 37.04 | 417305 | 152536 | 3.45% |
| 2025-07-21 | 36.10 | 36.18 | 0.23 | 0.64% | 35.78 | 36.35 | 287050 | 103609 | 2.37% |
| 2025-07-18 | 35.13 | 35.95 | 0.99 | 2.83% | 35.13 | 36.30 | 474086 | 170348 | 3.92% |
| 2025-07-17 | 33.98 | 34.96 | 1.15 | 3.40% | 33.74 | 35.18 | 347065 | 119863 | 2.87% |
| 2025-07-16 | 34.40 | 33.96 | -0.52 | -1.51% | 33.80 | 34.46 | 202377 | 68867 | 1.67% |
| 2025-07-15 | 34.82 | 34.48 | -0.91 | -2.57% | 34.01 | 35.30 | 340742 | 117708 | 2.82% |
| 2025-07-14 | 35.20 | 35.39 | 0.92 | 2.67% | 35.20 | 36.29 | 425608 | 152192 | 3.52% |
| 2025-07-11 | 34.81 | 34.47 | -0.16 | -0.46% | 34.40 | 35.28 | 297106 | 103557 | 2.46% |
| 2025-07-10 | 34.35 | 34.63 | 0.10 | 0.29% | 34.19 | 34.79 | 172218 | 59456 | 1.42% |
| 2025-07-09 | 35.01 | 34.53 | -0.48 | -1.37% | 34.45 | 35.19 | 195285 | 67935 | 1.62% |
| 2025-07-08 | 34.26 | 35.01 | 0.77 | 2.25% | 34.26 | 35.38 | 297747 | 103930 | 2.46% |
| 2025-07-07 | 34.20 | 34.24 | -0.09 | -0.26% | 33.92 | 34.59 | 165655 | 56626 | 1.37% |
| 2025-07-04 | 34.81 | 34.33 | -0.79 | -2.25% | 34.26 | 34.99 | 288278 | 99300 | 2.38% |
| 2025-07-03 | 34.69 | 35.12 | 0.59 | 1.71% | 34.29 | 35.63 | 480250 | 167801 | 3.97% |
| 2025-07-02 | 33.55 | 34.53 | 0.97 | 2.89% | 33.23 | 34.85 | 478831 | 163499 | 3.96% |
| 2025-07-01 | 33.56 | 33.56 | -0.21 | -0.62% | 32.91 | 33.64 | 245534 | 81604 | 2.03% |
| 2025-06-30 | 34.15 | 33.77 | -0.38 | -1.11% | 33.51 | 34.29 | 274457 | 92611 | 2.27% |
| 2025-06-27 | 33.99 | 34.15 | 0.65 | 1.94% | 33.91 | 34.93 | 445295 | 153053 | 3.68% |
| 2025-06-26 | 32.97 | 33.50 | 0.53 | 1.61% | 32.86 | 34.96 | 564030 | 191074 | 4.67% |
| 2025-06-25 | 32.80 | 32.97 | 0.27 | 0.83% | 32.56 | 33.15 | 338844 | 111413 | 2.80% |
| 2025-06-24 | 31.60 | 32.70 | 1.18 | 3.74% | 31.52 | 32.97 | 412980 | 133285 | 3.42% |
| 2025-06-23 | 30.40 | 31.52 | 0.92 | 3.01% | 30.28 | 31.53 | 245552 | 76721 | 2.03% |
| 2025-06-20 | 31.00 | 30.60 | -0.52 | -1.67% | 30.60 | 31.63 | 186963 | 58102 | 1.55% |
| 2025-06-19 | 31.05 | 31.12 | -0.02 | -0.06% | 30.92 | 32.10 | 230777 | 72570 | 1.91% |
| 2025-06-18 | 31.33 | 31.14 | -0.13 | -0.42% | 30.78 | 31.50 | 121261 | 37617 | 1.00% |
| 2025-06-17 | 31.20 | 31.27 | 0.12 | 0.39% | 31.04 | 31.74 | 146377 | 46006 | 1.21% |
| 2025-06-16 | 31.20 | 31.15 | -0.27 | -0.86% | 30.93 | 31.30 | 120409 | 37457 | 1.00% |
| 2025-06-13 | 31.67 | 31.42 | -0.48 | -1.50% | 31.31 | 32.08 | 168440 | 53243 | 1.39% |
| 2025-06-12 | 31.73 | 31.90 | 0.02 | 0.06% | 31.53 | 32.00 | 157367 | 50024 | 1.30% |
| 2025-06-11 | 31.15 | 31.88 | 0.73 | 2.34% | 31.07 | 32.30 | 288377 | 92129 | 2.39% |
| 2025-06-10 | 31.43 | 31.15 | -0.27 | -0.86% | 30.90 | 31.76 | 148559 | 46569 | 1.23% |
| 2025-06-09 | 31.30 | 31.42 | 0.23 | 0.74% | 31.10 | 31.66 | 132881 | 41748 | 1.10% |
| 2025-06-06 | 31.27 | 31.19 | -0.05 | -0.16% | 31.11 | 31.50 | 102329 | 32017 | 0.85% |
| 2025-06-05 | 31.10 | 31.24 | 0.02 | 0.06% | 30.92 | 31.40 | 121114 | 37734 | 1.00% |
| 2025-06-04 | 30.28 | 31.22 | 1.09 | 3.62% | 30.19 | 31.22 | 261567 | 80912 | 2.16% |