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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 44.19 | 44.49 | 0.28 | 0.63% | 43.70 | 44.69 | 101435 | 44864 | 5.36% |
| 2025-09-05 | 42.69 | 44.21 | 1.64 | 3.85% | 42.39 | 44.28 | 104668 | 45531 | 5.53% |
| 2025-09-04 | 43.91 | 42.57 | -1.41 | -3.21% | 41.74 | 44.77 | 113240 | 49014 | 5.98% |
| 2025-09-03 | 44.27 | 43.98 | -0.21 | -0.48% | 43.67 | 45.70 | 121187 | 54254 | 6.40% |
| 2025-09-02 | 45.00 | 44.19 | -1.17 | -2.58% | 43.74 | 45.65 | 115937 | 51714 | 6.13% |
| 2025-09-01 | 44.19 | 45.36 | 1.02 | 2.30% | 44.00 | 45.59 | 136186 | 61473 | 7.19% |
| 2025-08-29 | 43.27 | 44.34 | 1.09 | 2.52% | 43.13 | 45.17 | 137588 | 60818 | 7.57% |
| 2025-08-28 | 43.60 | 43.25 | -0.24 | -0.55% | 41.65 | 43.96 | 139769 | 59900 | 7.68% |
| 2025-08-27 | 45.18 | 43.49 | -1.69 | -3.74% | 43.49 | 45.78 | 161208 | 72145 | 8.86% |
| 2025-08-26 | 46.68 | 45.18 | -1.84 | -3.91% | 45.17 | 46.70 | 165259 | 75602 | 9.09% |
| 2025-08-25 | 46.21 | 47.02 | 0.81 | 1.75% | 46.11 | 47.31 | 147483 | 69109 | 8.11% |
| 2025-08-22 | 45.96 | 46.21 | 0.25 | 0.54% | 45.61 | 46.33 | 100280 | 46157 | 5.71% |
| 2025-08-21 | 46.64 | 45.96 | -0.44 | -0.95% | 45.67 | 47.05 | 123995 | 57269 | 7.06% |
| 2025-08-20 | 47.80 | 46.40 | -1.81 | -3.75% | 45.68 | 47.80 | 159002 | 74203 | 9.05% |
| 2025-08-19 | 49.15 | 48.21 | -1.71 | -3.43% | 48.20 | 50.25 | 196481 | 96492 | 11.48% |
| 2025-08-18 | 47.50 | 49.92 | 2.07 | 4.33% | 47.50 | 50.30 | 242376 | 117311 | 14.16% |
| 2025-08-15 | 46.85 | 47.85 | 0.15 | 0.31% | 46.67 | 48.19 | 158349 | 75253 | 9.25% |
| 2025-08-14 | 47.41 | 47.70 | -0.15 | -0.31% | 47.01 | 48.78 | 175953 | 84015 | 10.28% |
| 2025-08-13 | 45.63 | 47.85 | 2.05 | 4.48% | 45.30 | 47.98 | 217293 | 102076 | 12.89% |
| 2025-08-12 | 46.09 | 45.80 | -0.29 | -0.63% | 45.12 | 46.68 | 99910 | 45647 | 5.92% |
| 2025-08-11 | 45.02 | 46.09 | 1.07 | 2.38% | 45.00 | 46.26 | 118147 | 53930 | 7.01% |
| 2025-08-08 | 45.53 | 45.02 | -1.24 | -2.68% | 44.20 | 46.21 | 143798 | 64722 | 8.53% |
| 2025-08-07 | 46.03 | 46.26 | -0.31 | -0.67% | 45.14 | 47.18 | 140662 | 64714 | 8.34% |
| 2025-08-06 | 48.71 | 46.57 | -1.25 | -2.61% | 46.23 | 49.50 | 184387 | 87636 | 10.93% |
| 2025-08-05 | 48.00 | 47.82 | -0.35 | -0.73% | 47.06 | 48.38 | 128997 | 61408 | 7.65% |
| 2025-08-04 | 46.64 | 48.17 | 0.92 | 1.95% | 45.82 | 48.44 | 173563 | 81964 | 10.29% |
| 2025-08-01 | 48.37 | 47.25 | -2.01 | -4.08% | 47.05 | 50.40 | 225749 | 109168 | 13.39% |
| 2025-07-31 | 48.98 | 49.26 | -0.04 | -0.08% | 48.50 | 51.47 | 274065 | 137057 | 16.25% |
| 2025-07-30 | 51.91 | 49.30 | -3.80 | -7.16% | 48.55 | 52.49 | 344098 | 172447 | 20.40% |
| 2025-07-29 | 45.53 | 53.10 | 8.39 | 18.77% | 44.48 | 53.54 | 376448 | 188087 | 22.32% |
| 2025-07-28 | 44.06 | 44.71 | 0.29 | 0.65% | 43.88 | 44.95 | 161585 | 71808 | 9.58% |
| 2025-07-25 | 42.30 | 44.42 | 2.24 | 5.31% | 41.50 | 45.51 | 244480 | 107405 | 14.50% |
| 2025-07-24 | 41.20 | 42.18 | 0.87 | 2.11% | 41.20 | 42.67 | 125109 | 52448 | 7.42% |
| 2025-07-23 | 41.01 | 41.31 | 0.01 | 0.02% | 40.90 | 42.98 | 155396 | 65467 | 9.21% |
| 2025-07-22 | 41.37 | 41.30 | -0.10 | -0.24% | 40.87 | 42.47 | 108481 | 44995 | 6.43% |
| 2025-07-21 | 41.02 | 41.40 | 0.04 | 0.10% | 40.34 | 42.23 | 109691 | 45158 | 6.50% |
| 2025-07-18 | 41.60 | 41.36 | -0.67 | -1.59% | 40.76 | 41.70 | 125288 | 51489 | 7.43% |
| 2025-07-17 | 40.57 | 42.03 | 1.81 | 4.50% | 40.02 | 42.94 | 211081 | 87738 | 12.52% |
| 2025-07-16 | 39.00 | 40.22 | 1.28 | 3.29% | 38.36 | 40.22 | 120501 | 47630 | 7.15% |
| 2025-07-15 | 38.75 | 38.94 | -0.07 | -0.18% | 38.21 | 39.19 | 75572 | 29234 | 4.48% |
| 2025-07-14 | 38.99 | 39.01 | -0.45 | -1.14% | 38.65 | 39.48 | 98843 | 38479 | 5.86% |
| 2025-07-11 | 38.42 | 39.46 | 0.03 | 0.08% | 38.15 | 40.44 | 169706 | 67178 | 10.06% |
| 2025-07-10 | 38.96 | 39.43 | 0.47 | 1.21% | 38.81 | 39.85 | 93267 | 36833 | 5.53% |
| 2025-07-09 | 38.92 | 38.96 | -0.06 | -0.15% | 38.60 | 40.38 | 137855 | 54287 | 8.17% |
| 2025-07-08 | 37.59 | 39.02 | 1.41 | 3.75% | 37.40 | 39.39 | 137061 | 53276 | 8.13% |
| 2025-07-07 | 38.00 | 37.61 | -0.43 | -1.13% | 37.27 | 38.15 | 59238 | 22290 | 3.51% |
| 2025-07-04 | 38.00 | 38.04 | -0.02 | -0.05% | 37.45 | 38.60 | 88219 | 33484 | 5.23% |
| 2025-07-03 | 37.45 | 38.06 | 0.62 | 1.66% | 37.15 | 38.80 | 93270 | 35590 | 5.53% |
| 2025-07-02 | 38.00 | 37.44 | -0.77 | -2.02% | 37.22 | 38.40 | 71256 | 26798 | 4.23% |
| 2025-07-01 | 38.32 | 38.21 | -0.49 | -1.27% | 37.80 | 38.66 | 88588 | 33798 | 5.26% |
| 2025-06-30 | 36.49 | 38.70 | 2.01 | 5.48% | 36.24 | 38.76 | 149398 | 56038 | 8.87% |
| 2025-06-27 | 34.59 | 36.69 | 2.07 | 5.98% | 34.53 | 37.95 | 146275 | 53559 | 8.69% |
| 2025-06-26 | 34.98 | 34.62 | -0.39 | -1.11% | 34.28 | 34.98 | 45149 | 15628 | 2.68% |
| 2025-06-25 | 34.91 | 35.01 | 0.11 | 0.32% | 34.40 | 35.10 | 47014 | 16354 | 2.79% |
| 2025-06-24 | 34.45 | 34.90 | 0.66 | 1.93% | 34.44 | 35.02 | 48353 | 16820 | 2.87% |
| 2025-06-23 | 33.39 | 34.24 | 0.55 | 1.63% | 33.21 | 34.33 | 38442 | 13029 | 2.28% |
| 2025-06-20 | 33.81 | 33.69 | -0.15 | -0.44% | 33.60 | 34.24 | 32418 | 10973 | 1.93% |
| 2025-06-19 | 34.75 | 33.84 | -0.91 | -2.62% | 33.72 | 34.89 | 47831 | 16338 | 2.84% |
| 2025-06-18 | 34.97 | 34.75 | -0.59 | -1.67% | 34.29 | 35.18 | 59550 | 20655 | 3.54% |
| 2025-06-17 | 36.31 | 35.34 | -0.53 | -1.48% | 35.20 | 36.68 | 87207 | 31376 | 5.18% |
| 2025-06-16 | 34.82 | 35.87 | 0.76 | 2.16% | 34.81 | 36.13 | 70987 | 25320 | 4.22% |
| 2025-06-13 | 36.48 | 35.11 | -1.37 | -3.76% | 34.98 | 36.75 | 87787 | 31235 | 5.21% |
| 2025-06-12 | 35.83 | 36.48 | 0.55 | 1.53% | 35.80 | 36.54 | 71257 | 25824 | 4.23% |
| 2025-06-11 | 36.20 | 35.93 | -0.40 | -1.10% | 35.80 | 36.46 | 74410 | 26776 | 4.42% |
| 2025-06-10 | 36.25 | 36.33 | 0.04 | 0.11% | 35.81 | 37.05 | 128736 | 46939 | 7.64% |
| 2025-06-09 | 35.26 | 36.29 | 1.14 | 3.24% | 35.24 | 37.22 | 132858 | 48496 | 7.89% |
| 2025-06-06 | 35.49 | 35.15 | -0.23 | -0.65% | 34.68 | 35.70 | 65964 | 23094 | 3.92% |
| 2025-06-05 | 36.00 | 35.38 | -0.55 | -1.53% | 34.95 | 36.20 | 79032 | 27867 | 4.69% |
| 2025-06-04 | 35.75 | 35.93 | 0.50 | 1.41% | 35.40 | 36.37 | 116038 | 41553 | 6.89% |
| 2025-06-03 | 33.50 | 35.43 | 1.61 | 4.76% | 33.48 | 35.60 | 128727 | 45018 | 7.64% |