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 | 56.80 | 56.54 | 0.07 | 0.12% | 54.51 | 57.67 | 815870 | 458768 | 7.69% |
| 2025-09-12 | 55.07 | 56.47 | 1.37 | 2.49% | 54.32 | 56.68 | 1023482 | 567559 | 9.64% |
| 2025-09-11 | 52.50 | 55.10 | 2.54 | 4.83% | 52.10 | 56.13 | 1029156 | 563844 | 9.70% |
| 2025-09-10 | 51.46 | 52.56 | 0.78 | 1.51% | 51.41 | 53.98 | 687467 | 363222 | 6.48% |
| 2025-09-09 | 52.35 | 51.78 | -0.82 | -1.56% | 51.28 | 53.17 | 656136 | 343375 | 6.18% |
| 2025-09-08 | 53.00 | 52.60 | -0.45 | -0.85% | 51.71 | 53.41 | 589912 | 309225 | 5.56% |
| 2025-09-05 | 51.73 | 53.05 | 1.21 | 2.33% | 51.00 | 53.33 | 797083 | 416099 | 7.51% |
| 2025-09-04 | 56.00 | 51.84 | -5.33 | -9.32% | 51.45 | 56.80 | 1294550 | 694939 | 12.20% |
| 2025-09-03 | 60.80 | 57.17 | -4.39 | -7.13% | 56.20 | 61.17 | 1325420 | 776329 | 12.49% |
| 2025-09-02 | 59.10 | 61.56 | 2.44 | 4.13% | 57.00 | 63.08 | 1653131 | 1001650 | 15.58% |
| 2025-09-01 | 58.99 | 59.12 | 0.80 | 1.37% | 56.13 | 60.45 | 1741570 | 1019583 | 16.41% |
| 2025-08-29 | 55.69 | 58.32 | 5.30 | 10.00% | 55.67 | 58.32 | 906811 | 520074 | 8.54% |
| 2025-08-28 | 47.72 | 53.02 | 4.82 | 10.00% | 47.40 | 53.02 | 1652548 | 865332 | 15.57% |
| 2025-08-27 | 48.00 | 48.20 | 1.24 | 2.64% | 47.06 | 49.85 | 1041183 | 505694 | 9.81% |
| 2025-08-26 | 49.43 | 46.96 | -3.46 | -6.86% | 46.93 | 49.43 | 947535 | 451354 | 8.93% |
| 2025-08-25 | 48.50 | 50.42 | 2.94 | 6.19% | 48.10 | 51.50 | 1166302 | 583655 | 10.99% |
| 2025-08-22 | 46.57 | 47.48 | 0.12 | 0.25% | 46.57 | 48.73 | 934750 | 447834 | 8.81% |
| 2025-08-21 | 45.35 | 47.36 | 1.62 | 3.54% | 45.18 | 49.25 | 985268 | 469434 | 9.28% |
| 2025-08-20 | 45.58 | 45.74 | -0.44 | -0.95% | 44.98 | 47.08 | 840098 | 385995 | 7.92% |
| 2025-08-19 | 44.80 | 46.18 | 1.24 | 2.76% | 44.45 | 47.25 | 1190482 | 545637 | 11.22% |
| 2025-08-18 | 42.30 | 44.94 | 3.02 | 7.20% | 41.70 | 45.54 | 1006094 | 443331 | 9.48% |
| 2025-08-15 | 41.00 | 41.92 | 0.58 | 1.40% | 40.90 | 42.20 | 468053 | 195691 | 4.41% |
| 2025-08-14 | 41.37 | 41.34 | -0.02 | -0.05% | 40.91 | 42.29 | 493466 | 204944 | 4.65% |
| 2025-08-13 | 41.04 | 41.36 | 0.21 | 0.51% | 40.99 | 41.77 | 370601 | 152975 | 3.49% |
| 2025-08-12 | 42.01 | 41.15 | -1.76 | -4.10% | 41.10 | 42.01 | 564503 | 233781 | 5.32% |
| 2025-08-11 | 42.10 | 42.91 | 0.71 | 1.68% | 41.36 | 44.20 | 659935 | 282410 | 6.22% |
| 2025-08-08 | 42.10 | 42.20 | -0.63 | -1.47% | 41.65 | 43.19 | 603559 | 255343 | 5.69% |
| 2025-08-07 | 41.40 | 42.83 | 1.61 | 3.91% | 40.06 | 43.33 | 996851 | 415886 | 9.39% |
| 2025-08-06 | 41.15 | 41.22 | -0.01 | -0.02% | 40.87 | 41.45 | 328325 | 135131 | 3.09% |
| 2025-08-05 | 41.45 | 41.23 | 0.05 | 0.12% | 40.85 | 41.58 | 313645 | 129127 | 2.96% |
| 2025-08-04 | 40.77 | 41.18 | 0.14 | 0.34% | 40.76 | 41.33 | 403600 | 165747 | 3.80% |
| 2025-08-01 | 42.02 | 41.04 | -1.32 | -3.12% | 40.80 | 42.15 | 446348 | 184374 | 4.21% |
| 2025-07-31 | 43.00 | 42.36 | -1.14 | -2.62% | 42.10 | 43.37 | 518390 | 221429 | 4.88% |
| 2025-07-30 | 45.16 | 43.50 | -1.62 | -3.59% | 42.77 | 45.60 | 818295 | 357774 | 7.71% |
| 2025-07-29 | 45.30 | 45.12 | -0.77 | -1.68% | 44.68 | 46.22 | 739191 | 334780 | 6.97% |
| 2025-07-28 | 45.01 | 45.89 | 0.30 | 0.66% | 44.62 | 46.50 | 1179790 | 538537 | 11.12% |
| 2025-07-25 | 42.41 | 45.59 | 3.00 | 7.04% | 41.85 | 46.44 | 1326580 | 579675 | 12.50% |
| 2025-07-24 | 39.77 | 42.59 | 2.46 | 6.13% | 39.74 | 44.00 | 1344429 | 563701 | 12.67% |
| 2025-07-23 | 40.12 | 40.13 | -0.34 | -0.84% | 39.38 | 41.44 | 652196 | 264353 | 6.15% |
| 2025-07-22 | 40.74 | 40.47 | -0.57 | -1.39% | 40.01 | 41.26 | 772099 | 312346 | 7.28% |
| 2025-07-21 | 40.00 | 41.04 | 0.94 | 2.34% | 39.48 | 42.00 | 1053676 | 429955 | 9.93% |
| 2025-07-18 | 37.98 | 40.10 | 2.12 | 5.58% | 37.77 | 41.57 | 1157018 | 459477 | 10.90% |
| 2025-07-17 | 37.56 | 37.98 | 0.14 | 0.37% | 37.40 | 38.44 | 459463 | 174099 | 4.33% |
| 2025-07-16 | 37.76 | 37.84 | 0.07 | 0.19% | 37.68 | 38.67 | 489050 | 186329 | 4.61% |
| 2025-07-15 | 39.07 | 37.77 | -1.32 | -3.38% | 37.63 | 39.55 | 782081 | 299359 | 7.37% |
| 2025-07-14 | 40.79 | 39.09 | -1.64 | -4.03% | 39.01 | 42.01 | 1288565 | 514328 | 12.14% |
| 2025-07-11 | 37.99 | 40.73 | 3.70 | 9.99% | 37.57 | 40.73 | 1443332 | 569801 | 13.60% |
| 2025-07-10 | 36.00 | 37.03 | 2.07 | 5.92% | 35.52 | 37.65 | 921781 | 337195 | 8.69% |
| 2025-07-09 | 35.50 | 34.96 | -0.68 | -1.91% | 34.88 | 35.56 | 229551 | 80698 | 2.16% |
| 2025-07-08 | 35.06 | 35.64 | 0.58 | 1.65% | 35.06 | 35.78 | 300994 | 107132 | 2.84% |
| 2025-07-07 | 34.80 | 35.06 | 0.04 | 0.11% | 34.73 | 35.20 | 159899 | 55935 | 1.51% |
| 2025-07-04 | 35.51 | 35.02 | -0.61 | -1.71% | 34.68 | 35.51 | 265017 | 92825 | 2.50% |
| 2025-07-03 | 35.45 | 35.63 | 0.12 | 0.34% | 35.20 | 35.78 | 192801 | 68445 | 1.82% |
| 2025-07-02 | 35.90 | 35.51 | -0.49 | -1.36% | 35.48 | 36.03 | 226620 | 80843 | 2.14% |
| 2025-07-01 | 36.00 | 36.00 | -0.12 | -0.33% | 35.73 | 36.50 | 279787 | 100730 | 2.64% |
| 2025-06-30 | 35.42 | 36.12 | 0.95 | 2.70% | 34.90 | 36.23 | 475534 | 170175 | 4.48% |
| 2025-06-27 | 34.42 | 35.17 | 0.75 | 2.18% | 34.40 | 35.69 | 450247 | 158560 | 4.24% |
| 2025-06-26 | 34.70 | 34.42 | -0.32 | -0.92% | 34.01 | 34.70 | 299161 | 102693 | 2.82% |
| 2025-06-25 | 34.35 | 34.74 | 0.24 | 0.70% | 34.16 | 34.97 | 314098 | 108686 | 2.96% |
| 2025-06-24 | 34.25 | 34.50 | 0.25 | 0.73% | 34.03 | 34.75 | 296077 | 102035 | 2.79% |
| 2025-06-23 | 34.00 | 34.25 | 0.11 | 0.32% | 33.90 | 34.40 | 249410 | 85192 | 2.35% |
| 2025-06-20 | 34.48 | 34.14 | -0.34 | -0.99% | 34.09 | 34.80 | 263364 | 90666 | 2.48% |
| 2025-06-19 | 35.25 | 34.48 | -0.97 | -2.74% | 34.30 | 35.36 | 351554 | 121989 | 3.31% |
| 2025-06-18 | 36.10 | 35.45 | -0.85 | -2.34% | 35.04 | 36.25 | 396617 | 140443 | 3.74% |
| 2025-06-17 | 36.80 | 36.30 | -0.69 | -1.87% | 36.25 | 37.38 | 411133 | 150587 | 3.87% |
| 2025-06-16 | 35.60 | 36.99 | 1.10 | 3.06% | 35.53 | 37.50 | 666912 | 245277 | 6.28% |
| 2025-06-13 | 36.53 | 35.89 | -0.87 | -2.37% | 35.34 | 36.69 | 543520 | 195143 | 5.12% |
| 2025-06-12 | 37.16 | 36.76 | -0.60 | -1.61% | 36.51 | 37.25 | 553905 | 203654 | 5.22% |
| 2025-06-11 | 36.21 | 37.36 | 0.88 | 2.41% | 36.06 | 38.52 | 944701 | 351433 | 8.90% |
| 2025-06-10 | 37.00 | 36.48 | -0.37 | -1.00% | 35.90 | 38.00 | 848358 | 311077 | 7.99% |
| 2025-06-09 | 35.70 | 36.85 | 1.74 | 4.96% | 35.08 | 37.99 | 936260 | 341256 | 8.82% |