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 | 53.69 | 53.30 | -0.50 | -0.93% | 52.28 | 53.75 | 27124 | 14380 | 5.85% |
| 2025-09-15 | 54.97 | 53.80 | -0.87 | -1.59% | 53.50 | 54.97 | 26184 | 14159 | 5.65% |
| 2025-09-12 | 55.92 | 54.67 | -0.86 | -1.55% | 54.67 | 57.58 | 53680 | 29970 | 11.57% |
| 2025-09-11 | 50.99 | 55.53 | 5.05 | 10.00% | 50.99 | 55.53 | 52073 | 27881 | 11.23% |
| 2025-09-10 | 48.51 | 50.48 | 1.66 | 3.40% | 48.51 | 51.30 | 40422 | 20207 | 8.72% |
| 2025-09-09 | 50.04 | 48.82 | -1.54 | -3.06% | 48.47 | 50.33 | 24972 | 12269 | 5.38% |
| 2025-09-08 | 50.27 | 50.36 | -0.35 | -0.69% | 49.60 | 50.89 | 24604 | 12337 | 5.30% |
| 2025-09-05 | 49.78 | 50.71 | 1.00 | 2.01% | 49.47 | 51.20 | 31691 | 15991 | 6.83% |
| 2025-09-04 | 51.93 | 49.71 | -2.58 | -4.93% | 48.92 | 53.19 | 33733 | 17071 | 7.27% |
| 2025-09-03 | 53.38 | 52.29 | -1.21 | -2.26% | 51.94 | 54.20 | 32815 | 17408 | 7.08% |
| 2025-09-02 | 56.00 | 53.50 | -2.00 | -3.60% | 51.90 | 56.00 | 47651 | 25539 | 10.27% |
| 2025-09-01 | 58.31 | 55.50 | -2.80 | -4.80% | 55.10 | 58.40 | 70524 | 39406 | 15.21% |
| 2025-08-29 | 59.50 | 58.30 | -0.51 | -0.87% | 57.16 | 61.00 | 59001 | 34436 | 12.72% |
| 2025-08-28 | 56.98 | 58.81 | 1.23 | 2.14% | 56.20 | 59.20 | 75851 | 43979 | 16.35% |
| 2025-08-27 | 58.54 | 57.58 | -1.55 | -2.62% | 57.01 | 60.10 | 77978 | 45461 | 16.81% |
| 2025-08-26 | 57.53 | 59.13 | 2.58 | 4.56% | 57.53 | 61.60 | 118400 | 70690 | 25.53% |
| 2025-08-25 | 52.00 | 56.55 | 5.14 | 10.00% | 51.23 | 56.55 | 108899 | 58062 | 23.48% |
| 2025-08-22 | 49.84 | 51.41 | 1.61 | 3.23% | 49.72 | 53.48 | 79780 | 41414 | 17.20% |
| 2025-08-21 | 50.18 | 49.80 | -0.35 | -0.70% | 49.11 | 51.66 | 54739 | 27421 | 11.80% |
| 2025-08-20 | 50.10 | 50.15 | -0.20 | -0.40% | 49.06 | 50.31 | 44845 | 22322 | 9.67% |
| 2025-08-19 | 51.90 | 50.35 | -1.70 | -3.27% | 49.71 | 53.33 | 84388 | 43176 | 18.19% |
| 2025-08-18 | 55.18 | 52.05 | -0.26 | -0.50% | 50.97 | 56.18 | 148055 | 77947 | 31.92% |
| 2025-08-15 | 47.81 | 52.31 | 4.76 | 10.01% | 47.70 | 52.31 | 59299 | 30148 | 12.79% |
| 2025-08-14 | 51.51 | 47.55 | -3.59 | -7.02% | 47.40 | 52.00 | 83909 | 41035 | 18.09% |
| 2025-08-13 | 49.71 | 51.14 | 2.45 | 5.03% | 48.95 | 51.51 | 86914 | 43738 | 18.74% |
| 2025-08-12 | 48.95 | 48.69 | -0.24 | -0.49% | 47.50 | 49.89 | 42992 | 20845 | 9.27% |
| 2025-08-11 | 48.23 | 48.93 | 1.23 | 2.58% | 47.70 | 48.93 | 41668 | 20147 | 8.98% |
| 2025-08-08 | 47.65 | 47.70 | -0.29 | -0.60% | 47.18 | 48.99 | 27917 | 13474 | 6.02% |
| 2025-08-07 | 48.82 | 47.99 | -0.86 | -1.76% | 46.80 | 49.07 | 44090 | 21044 | 9.51% |
| 2025-08-06 | 49.21 | 48.85 | -0.58 | -1.17% | 48.40 | 49.80 | 43781 | 21449 | 9.44% |
| 2025-08-05 | 51.22 | 49.43 | -1.52 | -2.98% | 49.20 | 52.45 | 53883 | 26948 | 11.62% |
| 2025-08-04 | 49.90 | 50.95 | 0.52 | 1.03% | 49.40 | 51.90 | 53126 | 27016 | 11.45% |
| 2025-08-01 | 49.27 | 50.43 | 0.66 | 1.33% | 48.80 | 51.62 | 60845 | 30799 | 13.12% |
| 2025-07-31 | 49.99 | 49.77 | 0.17 | 0.34% | 49.38 | 51.88 | 79447 | 40217 | 17.13% |
| 2025-07-30 | 51.35 | 49.60 | -1.78 | -3.46% | 48.29 | 51.50 | 84378 | 41629 | 18.19% |
| 2025-07-29 | 51.82 | 51.38 | -0.42 | -0.81% | 50.08 | 52.78 | 80214 | 41121 | 17.29% |
| 2025-07-28 | 53.38 | 51.80 | -1.10 | -2.08% | 50.70 | 53.99 | 110147 | 57310 | 23.75% |
| 2025-07-25 | 53.66 | 52.90 | -0.81 | -1.51% | 51.33 | 55.00 | 85218 | 44925 | 18.37% |
| 2025-07-24 | 52.00 | 53.71 | 0.41 | 0.77% | 50.66 | 54.34 | 127874 | 66870 | 27.57% |
| 2025-07-23 | 50.68 | 53.30 | 2.30 | 4.51% | 48.90 | 54.50 | 117626 | 61435 | 25.36% |
| 2025-07-22 | 48.85 | 51.00 | 2.16 | 4.42% | 48.80 | 53.72 | 134141 | 69283 | 28.92% |
| 2025-07-21 | 44.84 | 48.84 | 4.44 | 10.00% | 44.84 | 48.84 | 123666 | 57771 | 26.66% |
| 2025-07-18 | 43.60 | 44.40 | 2.16 | 5.11% | 42.92 | 46.46 | 174694 | 78900 | 37.67% |
| 2025-07-17 | 38.02 | 42.24 | 3.84 | 10.00% | 38.01 | 42.24 | 89204 | 35755 | 19.23% |
| 2025-07-16 | 37.42 | 38.40 | 1.80 | 4.92% | 37.42 | 39.33 | 88702 | 34031 | 19.13% |
| 2025-07-15 | 36.53 | 36.60 | 0.07 | 0.19% | 36.20 | 36.99 | 43761 | 16015 | 9.44% |
| 2025-07-14 | 36.36 | 36.53 | -0.32 | -0.87% | 36.30 | 37.60 | 61507 | 22671 | 13.26% |
| 2025-07-11 | 38.00 | 36.85 | -1.10 | -2.90% | 36.66 | 38.11 | 69768 | 25895 | 15.04% |
| 2025-07-10 | 38.68 | 37.95 | -0.92 | -2.37% | 37.57 | 39.68 | 83826 | 32216 | 18.07% |
| 2025-07-09 | 39.71 | 38.87 | -1.54 | -3.81% | 38.30 | 40.78 | 138106 | 54114 | 29.78% |
| 2025-07-08 | 36.19 | 40.41 | 3.67 | 9.99% | 36.19 | 40.41 | 120597 | 46419 | 26.00% |
| 2025-07-07 | 37.91 | 36.74 | -0.07 | -0.19% | 35.90 | 38.66 | 156231 | 58058 | 33.69% |
| 2025-07-04 | 33.41 | 36.81 | 3.35 | 10.01% | 33.41 | 36.81 | 63578 | 22905 | 13.71% |
| 2025-07-03 | 33.26 | 33.46 | 0.01 | 0.03% | 32.90 | 33.94 | 36662 | 12217 | 7.90% |
| 2025-07-02 | 34.50 | 33.45 | -1.65 | -4.70% | 33.29 | 34.83 | 67622 | 22843 | 14.58% |
| 2025-07-01 | 34.00 | 35.10 | 0.22 | 0.63% | 33.13 | 35.52 | 118646 | 40471 | 25.58% |
| 2025-06-30 | 33.73 | 34.88 | 1.77 | 5.35% | 33.11 | 36.42 | 146341 | 51558 | 31.55% |
| 2025-06-27 | 30.61 | 33.11 | 3.01 | 10.00% | 30.61 | 33.11 | 35608 | 11634 | 7.68% |
| 2025-06-26 | 29.94 | 30.10 | 0.34 | 1.14% | 29.94 | 31.20 | 42172 | 12940 | 9.09% |
| 2025-06-25 | 29.09 | 30.12 | 1.05 | 3.61% | 29.07 | 30.30 | 35474 | 10603 | 7.65% |
| 2025-06-24 | 28.01 | 29.07 | 1.09 | 3.90% | 28.01 | 29.30 | 22951 | 6613 | 4.95% |
| 2025-06-23 | 27.67 | 27.98 | 0.20 | 0.72% | 27.53 | 27.99 | 9708 | 2702 | 2.09% |
| 2025-06-20 | 28.12 | 27.78 | -0.34 | -1.21% | 27.78 | 28.28 | 10490 | 2935 | 2.26% |
| 2025-06-19 | 28.50 | 28.12 | -0.37 | -1.30% | 27.91 | 29.28 | 24003 | 6870 | 5.18% |
| 2025-06-18 | 28.45 | 28.49 | 0.01 | 0.04% | 28.11 | 28.56 | 14287 | 4047 | 3.08% |
| 2025-06-17 | 28.83 | 28.48 | -0.27 | -0.94% | 28.39 | 28.88 | 8174 | 2337 | 1.76% |
| 2025-06-16 | 28.59 | 28.75 | 0.16 | 0.56% | 28.58 | 28.95 | 9812 | 2821 | 2.12% |
| 2025-06-13 | 29.13 | 28.59 | -0.54 | -1.85% | 28.50 | 29.20 | 12085 | 3470 | 2.61% |
| 2025-06-12 | 29.00 | 29.13 | 0.15 | 0.52% | 28.73 | 29.33 | 10337 | 3007 | 2.23% |
| 2025-06-11 | 28.70 | 28.98 | 0.42 | 1.47% | 28.48 | 29.10 | 18849 | 5428 | 4.06% |
| 2025-06-10 | 29.75 | 28.56 | -1.20 | -4.03% | 28.27 | 29.87 | 31488 | 9078 | 6.79% |
| 2025-06-09 | 29.67 | 29.76 | 0.01 | 0.03% | 29.67 | 29.98 | 10930 | 3260 | 2.36% |