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 | 77.90 | 79.71 | 2.06 | 2.65% | 76.30 | 82.09 | 939384 | 744054 | 6.78% |
| 2025-09-15 | 76.99 | 77.65 | 1.30 | 1.70% | 75.30 | 80.35 | 810708 | 629720 | 5.85% |
| 2025-09-12 | 79.49 | 76.35 | -3.09 | -3.89% | 75.20 | 79.49 | 1122845 | 866884 | 8.10% |
| 2025-09-11 | 75.55 | 79.44 | 7.22 | 10.00% | 75.01 | 79.44 | 887353 | 689480 | 6.40% |
| 2025-09-10 | 66.80 | 72.22 | 6.57 | 10.01% | 65.38 | 72.22 | 827753 | 568141 | 5.97% |
| 2025-09-09 | 65.15 | 65.65 | 0.04 | 0.06% | 63.38 | 69.19 | 865139 | 578258 | 6.24% |
| 2025-09-08 | 66.99 | 65.61 | 1.61 | 2.52% | 63.30 | 68.68 | 1123210 | 739010 | 8.10% |
| 2025-09-05 | 57.98 | 64.00 | 5.82 | 10.00% | 56.48 | 64.00 | 898481 | 543947 | 6.48% |
| 2025-09-04 | 64.16 | 58.18 | -6.46 | -9.99% | 58.18 | 66.15 | 804151 | 486943 | 5.80% |
| 2025-09-03 | 64.98 | 64.64 | 0.98 | 1.54% | 62.13 | 66.31 | 624921 | 404017 | 4.51% |
| 2025-09-02 | 70.17 | 63.66 | -5.16 | -7.50% | 62.40 | 71.50 | 1114621 | 738102 | 8.04% |
| 2025-09-01 | 68.86 | 68.82 | 2.80 | 4.24% | 66.00 | 70.38 | 931387 | 634341 | 6.72% |
| 2025-08-29 | 63.84 | 66.02 | 5.08 | 8.34% | 63.10 | 66.89 | 1169913 | 762644 | 8.44% |
| 2025-08-28 | 55.11 | 60.94 | 5.54 | 10.00% | 55.10 | 60.94 | 1104826 | 656599 | 7.97% |
| 2025-08-27 | 55.50 | 55.40 | -1.40 | -2.46% | 55.13 | 58.26 | 742966 | 422784 | 5.36% |
| 2025-08-26 | 57.00 | 56.80 | -0.36 | -0.63% | 56.00 | 60.27 | 803687 | 463418 | 5.80% |
| 2025-08-25 | 53.47 | 57.16 | 3.90 | 7.32% | 52.50 | 58.50 | 1139070 | 637422 | 8.22% |
| 2025-08-22 | 51.05 | 53.26 | 1.80 | 3.50% | 51.04 | 53.81 | 708204 | 373798 | 5.11% |
| 2025-08-21 | 52.26 | 51.46 | -0.84 | -1.61% | 50.60 | 52.97 | 531790 | 275725 | 3.84% |
| 2025-08-20 | 50.80 | 52.30 | -0.30 | -0.57% | 49.60 | 52.37 | 641960 | 328593 | 4.63% |
| 2025-08-19 | 54.55 | 52.60 | -2.05 | -3.75% | 51.97 | 54.57 | 838322 | 444177 | 6.05% |
| 2025-08-18 | 51.71 | 54.65 | 2.53 | 4.85% | 48.68 | 54.73 | 1354554 | 698497 | 9.77% |
| 2025-08-15 | 54.41 | 52.12 | -2.78 | -5.06% | 51.78 | 54.80 | 970060 | 512611 | 7.00% |
| 2025-08-14 | 58.50 | 54.90 | -4.60 | -7.73% | 53.55 | 58.51 | 1097052 | 607792 | 7.91% |
| 2025-08-13 | 55.90 | 59.50 | 2.87 | 5.07% | 53.91 | 59.80 | 904280 | 521288 | 6.52% |
| 2025-08-12 | 55.92 | 56.63 | 0.99 | 1.78% | 55.10 | 57.76 | 740702 | 419129 | 5.34% |
| 2025-08-11 | 52.50 | 55.64 | 3.34 | 6.39% | 52.30 | 57.23 | 880354 | 484030 | 6.35% |
| 2025-08-08 | 51.30 | 52.30 | 0.06 | 0.11% | 51.12 | 53.45 | 433555 | 226937 | 3.13% |
| 2025-08-07 | 52.27 | 52.24 | 0.25 | 0.48% | 50.50 | 54.10 | 694557 | 363553 | 5.01% |
| 2025-08-06 | 52.18 | 51.99 | -0.45 | -0.86% | 51.47 | 54.00 | 527024 | 276965 | 3.80% |
| 2025-08-05 | 54.10 | 52.44 | -0.87 | -1.63% | 51.00 | 54.36 | 694923 | 363356 | 5.01% |
| 2025-08-04 | 53.85 | 53.31 | -1.81 | -3.28% | 52.43 | 54.16 | 717162 | 380707 | 5.17% |
| 2025-08-01 | 57.19 | 55.12 | -3.37 | -5.76% | 54.10 | 58.25 | 789844 | 441857 | 5.70% |
| 2025-07-31 | 60.01 | 58.49 | 1.78 | 3.14% | 58.12 | 61.50 | 953477 | 566729 | 6.88% |
| 2025-07-30 | 58.03 | 56.71 | -0.67 | -1.17% | 55.68 | 58.80 | 763388 | 435762 | 5.51% |
| 2025-07-29 | 54.70 | 57.38 | 2.95 | 5.42% | 54.63 | 57.59 | 983106 | 552027 | 7.09% |
| 2025-07-28 | 54.10 | 54.43 | 1.40 | 2.64% | 51.30 | 55.98 | 1748496 | 936463 | 12.61% |
| 2025-07-25 | 53.90 | 53.03 | -0.47 | -0.88% | 52.39 | 53.93 | 441009 | 233685 | 3.18% |
| 2025-07-24 | 54.80 | 53.50 | -0.09 | -0.17% | 51.95 | 54.88 | 785593 | 417840 | 5.67% |
| 2025-07-23 | 53.13 | 53.59 | -0.72 | -1.33% | 52.44 | 54.03 | 669550 | 356764 | 4.83% |
| 2025-07-22 | 55.50 | 54.31 | -0.66 | -1.20% | 53.79 | 58.50 | 985956 | 549651 | 7.11% |
| 2025-07-21 | 54.59 | 54.97 | 0.76 | 1.40% | 52.88 | 55.85 | 1007431 | 548634 | 7.27% |
| 2025-07-18 | 58.00 | 54.21 | -1.10 | -1.99% | 53.30 | 58.50 | 1236361 | 690511 | 8.92% |
| 2025-07-17 | 52.60 | 55.31 | 5.03 | 10.00% | 52.60 | 55.31 | 704954 | 384977 | 5.09% |
| 2025-07-16 | 51.48 | 50.28 | -1.50 | -2.90% | 50.28 | 52.20 | 615172 | 314159 | 4.44% |
| 2025-07-15 | 47.90 | 51.78 | 4.58 | 9.70% | 47.75 | 51.92 | 908744 | 458133 | 6.56% |
| 2025-07-14 | 45.92 | 47.20 | 2.78 | 6.26% | 45.44 | 47.80 | 705164 | 329748 | 5.09% |
| 2025-07-11 | 46.31 | 44.42 | -2.08 | -4.47% | 43.90 | 46.43 | 714808 | 319457 | 5.16% |
| 2025-07-10 | 47.34 | 46.50 | 0.08 | 0.17% | 45.56 | 47.50 | 652372 | 303181 | 4.71% |
| 2025-07-09 | 44.44 | 46.42 | 2.97 | 6.84% | 43.90 | 47.20 | 1249108 | 576998 | 9.01% |
| 2025-07-08 | 40.26 | 43.45 | 2.99 | 7.39% | 40.17 | 44.37 | 1064771 | 452263 | 7.68% |
| 2025-07-07 | 41.99 | 40.46 | -2.14 | -5.02% | 40.36 | 42.39 | 825872 | 339562 | 5.96% |
| 2025-07-04 | 44.81 | 42.60 | -0.70 | -1.62% | 42.12 | 44.99 | 1041911 | 447106 | 7.52% |
| 2025-07-03 | 40.34 | 43.30 | 3.70 | 9.34% | 39.16 | 43.56 | 1394375 | 578865 | 10.06% |
| 2025-07-02 | 40.25 | 39.60 | -1.95 | -4.69% | 38.50 | 40.49 | 1246421 | 491013 | 8.99% |
| 2025-07-01 | 37.40 | 41.55 | 3.78 | 10.01% | 37.40 | 41.55 | 1306005 | 523302 | 9.42% |
| 2025-06-30 | 37.50 | 37.77 | 0.19 | 0.51% | 37.05 | 38.20 | 846330 | 317811 | 6.10% |
| 2025-06-27 | 36.56 | 37.58 | 0.65 | 1.76% | 35.33 | 38.61 | 1009930 | 374309 | 7.28% |
| 2025-06-26 | 36.80 | 36.93 | 0.48 | 1.32% | 36.36 | 38.20 | 828634 | 308678 | 5.98% |
| 2025-06-25 | 36.71 | 36.45 | 0.06 | 0.16% | 35.90 | 37.53 | 639260 | 234288 | 4.61% |
| 2025-06-24 | 36.85 | 36.39 | -0.59 | -1.60% | 36.00 | 37.69 | 655958 | 239839 | 4.73% |
| 2025-06-23 | 35.98 | 36.98 | 0.68 | 1.87% | 35.80 | 37.54 | 735584 | 270210 | 5.31% |
| 2025-06-20 | 36.89 | 36.30 | -0.79 | -2.13% | 35.88 | 37.50 | 834019 | 304036 | 6.02% |
| 2025-06-19 | 37.36 | 37.09 | 0.47 | 1.28% | 36.80 | 38.35 | 1141632 | 427117 | 8.23% |
| 2025-06-18 | 34.79 | 36.62 | 1.79 | 5.14% | 34.62 | 37.08 | 1251603 | 450039 | 9.03% |
| 2025-06-17 | 34.98 | 34.83 | 0.23 | 0.66% | 34.35 | 35.25 | 890008 | 309272 | 6.42% |
| 2025-06-16 | 31.15 | 34.60 | 3.15 | 10.02% | 31.00 | 34.60 | 2409893 | 813932 | 17.38% |
| 2025-06-13 | 32.15 | 31.45 | -0.52 | -1.63% | 31.40 | 32.56 | 591268 | 187959 | 4.27% |
| 2025-06-12 | 31.27 | 31.97 | 0.62 | 1.98% | 31.11 | 32.35 | 512469 | 163399 | 3.70% |
| 2025-06-11 | 31.30 | 31.35 | 0.12 | 0.38% | 31.00 | 32.25 | 424863 | 134327 | 3.06% |
| 2025-06-10 | 31.85 | 31.23 | -0.57 | -1.79% | 31.00 | 32.10 | 532068 | 167652 | 3.84% |
| 2025-06-09 | 31.33 | 31.80 | 0.66 | 2.12% | 31.03 | 32.21 | 593227 | 188406 | 4.28% |