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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 42.69 | 43.54 | 1.13 | 2.66% | 42.64 | 43.91 | 144899 | 62943 | 1.79% |
| 2025-09-29 | 42.21 | 42.41 | 0.12 | 0.28% | 41.70 | 42.76 | 88111 | 37200 | 1.09% |
| 2025-09-26 | 43.38 | 42.29 | -1.27 | -2.92% | 42.10 | 43.56 | 134528 | 57494 | 1.66% |
| 2025-09-25 | 43.08 | 43.56 | 0.54 | 1.26% | 42.75 | 44.36 | 152730 | 66976 | 1.89% |
| 2025-09-24 | 41.23 | 43.02 | 1.48 | 3.56% | 41.11 | 43.10 | 145857 | 61904 | 1.80% |
| 2025-09-23 | 42.62 | 41.54 | -1.11 | -2.60% | 40.64 | 42.85 | 137343 | 56753 | 1.70% |
| 2025-09-22 | 41.21 | 42.65 | 1.33 | 3.22% | 40.91 | 42.87 | 118524 | 49786 | 1.47% |
| 2025-09-19 | 41.00 | 41.32 | 0.09 | 0.22% | 40.87 | 42.18 | 113623 | 47122 | 1.41% |
| 2025-09-18 | 42.89 | 41.23 | -1.66 | -3.87% | 40.82 | 44.18 | 208461 | 88863 | 2.58% |
| 2025-09-17 | 42.26 | 42.89 | 0.36 | 0.85% | 42.11 | 43.38 | 94980 | 40749 | 1.18% |
| 2025-09-16 | 42.01 | 42.53 | 0.53 | 1.26% | 41.73 | 42.90 | 94404 | 39964 | 1.17% |
| 2025-09-15 | 42.59 | 42.00 | -0.64 | -1.50% | 42.00 | 43.10 | 112677 | 47813 | 1.39% |
| 2025-09-12 | 42.90 | 42.64 | -0.06 | -0.14% | 42.55 | 43.70 | 134337 | 57856 | 1.66% |
| 2025-09-11 | 41.39 | 42.70 | 1.38 | 3.34% | 40.79 | 43.18 | 133522 | 56501 | 1.65% |
| 2025-09-10 | 41.54 | 41.32 | -0.24 | -0.58% | 41.31 | 42.65 | 94649 | 39622 | 1.17% |
| 2025-09-09 | 43.25 | 41.56 | -2.06 | -4.72% | 41.52 | 43.50 | 147477 | 62420 | 1.83% |
| 2025-09-08 | 42.11 | 43.62 | 2.42 | 5.87% | 41.76 | 44.10 | 191193 | 81784 | 2.37% |
| 2025-09-05 | 40.95 | 41.20 | 1.20 | 3.00% | 39.76 | 41.36 | 134515 | 54627 | 1.66% |
| 2025-09-04 | 42.59 | 40.00 | -2.54 | -5.97% | 39.21 | 42.84 | 200291 | 81842 | 2.48% |
| 2025-09-03 | 43.79 | 42.54 | -1.16 | -2.65% | 42.42 | 44.05 | 152901 | 65914 | 1.89% |
| 2025-09-02 | 46.05 | 43.70 | -2.41 | -5.23% | 43.36 | 46.40 | 227401 | 101281 | 2.81% |
| 2025-09-01 | 46.55 | 46.11 | -0.87 | -1.85% | 46.01 | 48.44 | 187112 | 87153 | 2.32% |
| 2025-08-29 | 47.00 | 46.98 | -0.91 | -1.90% | 46.00 | 48.66 | 255258 | 119746 | 3.16% |
| 2025-08-28 | 45.60 | 47.89 | 2.99 | 6.66% | 45.45 | 47.90 | 290480 | 135609 | 3.59% |
| 2025-08-27 | 46.14 | 44.90 | -0.60 | -1.32% | 44.90 | 47.16 | 237564 | 109484 | 2.94% |
| 2025-08-26 | 46.26 | 45.50 | -0.76 | -1.64% | 45.44 | 47.80 | 242735 | 112094 | 3.00% |
| 2025-08-25 | 41.87 | 46.26 | 5.07 | 12.31% | 41.04 | 48.16 | 353337 | 153087 | 4.37% |
| 2025-08-22 | 39.27 | 41.19 | 1.86 | 4.73% | 39.21 | 41.50 | 241162 | 97693 | 2.98% |
| 2025-08-21 | 39.88 | 39.33 | -0.55 | -1.38% | 39.08 | 40.17 | 107672 | 42607 | 1.33% |
| 2025-08-20 | 39.20 | 39.88 | 0.47 | 1.19% | 38.61 | 39.89 | 130342 | 51101 | 1.61% |
| 2025-08-19 | 39.51 | 39.41 | -0.07 | -0.18% | 39.02 | 39.85 | 121816 | 48084 | 1.50% |
| 2025-08-18 | 39.35 | 39.48 | 0.62 | 1.60% | 39.08 | 39.85 | 154569 | 61108 | 1.91% |
| 2025-08-15 | 38.12 | 38.86 | 0.66 | 1.73% | 38.12 | 39.11 | 99657 | 38609 | 1.23% |
| 2025-08-14 | 39.08 | 38.20 | -1.08 | -2.75% | 38.10 | 39.30 | 134157 | 51845 | 1.66% |
| 2025-08-13 | 39.16 | 39.28 | 0.17 | 0.43% | 38.88 | 39.56 | 115540 | 45289 | 1.43% |
| 2025-08-12 | 39.30 | 39.11 | -0.29 | -0.74% | 38.53 | 39.69 | 113007 | 44115 | 1.40% |
| 2025-08-11 | 39.93 | 39.40 | 0.07 | 0.18% | 39.34 | 40.16 | 141976 | 56488 | 1.75% |
| 2025-08-08 | 40.07 | 39.33 | -0.53 | -1.33% | 39.27 | 40.65 | 140335 | 55943 | 1.73% |
| 2025-08-07 | 40.53 | 39.86 | -0.54 | -1.34% | 39.51 | 40.71 | 127118 | 50762 | 1.57% |
| 2025-08-06 | 40.90 | 40.40 | -0.49 | -1.20% | 40.13 | 41.15 | 177312 | 71770 | 2.19% |
| 2025-08-05 | 39.69 | 40.89 | 1.77 | 4.52% | 39.15 | 41.18 | 270990 | 109998 | 3.35% |
| 2025-08-04 | 36.35 | 39.12 | 2.48 | 6.77% | 36.25 | 39.15 | 209853 | 80095 | 2.59% |
| 2025-08-01 | 36.50 | 36.64 | 0.14 | 0.38% | 35.97 | 36.87 | 98943 | 36065 | 1.22% |
| 2025-07-31 | 37.09 | 36.50 | -0.67 | -1.80% | 36.35 | 38.15 | 117436 | 43665 | 1.45% |
| 2025-07-30 | 37.88 | 37.17 | -0.48 | -1.27% | 36.70 | 38.15 | 112086 | 42017 | 1.38% |
| 2025-07-29 | 36.77 | 37.65 | 0.78 | 2.12% | 36.46 | 37.92 | 123155 | 45848 | 1.52% |
| 2025-07-28 | 37.23 | 36.87 | -0.23 | -0.62% | 36.71 | 37.25 | 82913 | 30625 | 1.02% |
| 2025-07-25 | 36.58 | 37.10 | 0.51 | 1.39% | 36.30 | 37.16 | 96335 | 35407 | 1.19% |
| 2025-07-24 | 35.79 | 36.59 | 0.71 | 1.98% | 35.75 | 36.60 | 121529 | 44195 | 1.50% |
| 2025-07-23 | 35.50 | 35.88 | 0.38 | 1.07% | 35.38 | 36.16 | 121446 | 43587 | 1.50% |
| 2025-07-22 | 35.93 | 35.50 | -0.40 | -1.11% | 35.35 | 36.26 | 108407 | 38754 | 1.34% |
| 2025-07-21 | 36.20 | 35.90 | -0.20 | -0.55% | 35.70 | 36.24 | 80731 | 29034 | 1.00% |
| 2025-07-18 | 36.28 | 36.10 | -0.16 | -0.44% | 35.90 | 36.40 | 90329 | 32624 | 1.12% |
| 2025-07-17 | 35.98 | 36.26 | 0.45 | 1.26% | 35.56 | 36.60 | 104692 | 37820 | 1.29% |
| 2025-07-16 | 36.28 | 35.81 | -0.29 | -0.80% | 35.75 | 36.36 | 71424 | 25760 | 0.88% |
| 2025-07-15 | 35.78 | 36.10 | 0.27 | 0.75% | 35.45 | 36.32 | 77190 | 27691 | 0.95% |
| 2025-07-14 | 36.25 | 35.83 | -0.31 | -0.86% | 35.74 | 36.50 | 55884 | 20078 | 0.69% |
| 2025-07-11 | 35.19 | 36.14 | 0.95 | 2.70% | 35.10 | 36.45 | 118536 | 42610 | 1.46% |
| 2025-07-10 | 35.88 | 35.19 | -0.92 | -2.55% | 35.14 | 36.01 | 100029 | 35406 | 1.24% |
| 2025-07-09 | 37.18 | 36.11 | -0.24 | -0.66% | 35.95 | 37.49 | 115117 | 42129 | 1.42% |
| 2025-07-08 | 35.40 | 36.35 | 0.97 | 2.74% | 35.28 | 36.80 | 111414 | 40189 | 1.38% |
| 2025-07-07 | 35.06 | 35.38 | 0.29 | 0.83% | 34.94 | 35.49 | 47891 | 16899 | 0.59% |
| 2025-07-04 | 35.40 | 35.09 | -0.41 | -1.15% | 34.75 | 35.48 | 74852 | 26213 | 0.92% |
| 2025-07-03 | 35.39 | 35.50 | 0.02 | 0.06% | 35.38 | 36.17 | 67504 | 24091 | 0.83% |
| 2025-07-02 | 36.40 | 35.48 | -0.57 | -1.58% | 35.33 | 36.40 | 100143 | 35954 | 1.24% |
| 2025-07-01 | 36.00 | 36.05 | 0.04 | 0.11% | 35.30 | 36.23 | 105777 | 37851 | 1.31% |
| 2025-06-30 | 35.58 | 36.01 | 0.64 | 1.81% | 35.50 | 36.20 | 121061 | 43415 | 1.50% |