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 | 55.81 | 54.30 | -1.45 | -2.60% | 53.96 | 56.03 | 267275 | 146296 | 1.16% |
| 2025-09-12 | 56.79 | 55.75 | -1.01 | -1.78% | 55.70 | 58.00 | 475778 | 269088 | 2.06% |
| 2025-09-11 | 52.30 | 56.76 | 5.16 | 10.00% | 52.29 | 56.76 | 408267 | 225992 | 1.77% |
| 2025-09-10 | 50.52 | 51.60 | 1.64 | 3.28% | 49.90 | 52.47 | 342146 | 175661 | 1.48% |
| 2025-09-09 | 49.82 | 49.96 | -0.31 | -0.62% | 49.25 | 51.50 | 207866 | 104582 | 0.90% |
| 2025-09-08 | 50.43 | 50.27 | -1.28 | -2.48% | 49.25 | 52.18 | 300493 | 151437 | 1.30% |
| 2025-09-05 | 48.81 | 51.55 | 2.97 | 6.11% | 48.41 | 51.55 | 405474 | 203205 | 1.76% |
| 2025-09-04 | 53.78 | 48.58 | -4.61 | -8.67% | 47.90 | 54.72 | 491006 | 248116 | 2.13% |
| 2025-09-03 | 53.49 | 53.19 | -1.01 | -1.86% | 52.01 | 54.17 | 325320 | 172615 | 1.41% |
| 2025-09-02 | 58.50 | 54.20 | -4.29 | -7.33% | 53.00 | 59.55 | 438383 | 244988 | 1.90% |
| 2025-09-01 | 59.40 | 58.49 | -1.31 | -2.19% | 56.72 | 59.85 | 416799 | 242339 | 1.81% |
| 2025-08-29 | 57.00 | 59.80 | 2.87 | 5.04% | 55.59 | 60.55 | 457797 | 264314 | 1.98% |
| 2025-08-28 | 51.60 | 56.93 | 4.66 | 8.92% | 51.60 | 57.38 | 536918 | 294120 | 2.33% |
| 2025-08-27 | 53.30 | 52.27 | -1.03 | -1.93% | 52.15 | 55.98 | 474356 | 257284 | 2.06% |
| 2025-08-26 | 52.79 | 53.30 | -0.28 | -0.52% | 51.39 | 54.20 | 390863 | 206767 | 1.69% |
| 2025-08-25 | 52.03 | 53.58 | 1.68 | 3.24% | 51.03 | 53.99 | 503827 | 263293 | 2.18% |
| 2025-08-22 | 49.51 | 51.90 | 1.81 | 3.61% | 49.50 | 51.99 | 371047 | 190468 | 1.61% |
| 2025-08-21 | 52.61 | 50.09 | -3.20 | -6.00% | 48.66 | 52.61 | 505669 | 254072 | 2.19% |
| 2025-08-20 | 52.51 | 53.29 | 1.99 | 3.88% | 51.40 | 54.00 | 516231 | 272774 | 2.24% |
| 2025-08-19 | 52.41 | 51.30 | -1.10 | -2.10% | 50.78 | 53.65 | 372505 | 192520 | 1.61% |
| 2025-08-18 | 52.00 | 52.40 | 0.27 | 0.52% | 50.60 | 53.79 | 423247 | 221552 | 1.83% |
| 2025-08-15 | 52.20 | 52.13 | -0.32 | -0.61% | 51.67 | 53.66 | 332173 | 174099 | 1.44% |
| 2025-08-14 | 55.02 | 52.45 | -4.45 | -7.82% | 52.29 | 55.21 | 419467 | 224532 | 1.82% |
| 2025-08-13 | 53.47 | 56.90 | 5.06 | 9.76% | 53.47 | 57.00 | 518870 | 288270 | 2.25% |
| 2025-08-12 | 51.50 | 51.84 | 0.21 | 0.41% | 50.47 | 52.45 | 369733 | 190320 | 1.60% |
| 2025-08-11 | 50.17 | 51.63 | 1.52 | 3.03% | 50.07 | 52.55 | 415552 | 214693 | 1.80% |
| 2025-08-08 | 48.00 | 50.11 | 1.59 | 3.28% | 47.77 | 51.00 | 388030 | 193067 | 1.68% |
| 2025-08-07 | 48.76 | 48.52 | 0.15 | 0.31% | 48.00 | 50.70 | 462313 | 228260 | 2.00% |
| 2025-08-06 | 48.16 | 48.37 | -0.33 | -0.68% | 47.86 | 49.10 | 296040 | 143348 | 1.28% |
| 2025-08-05 | 50.20 | 48.70 | -0.91 | -1.83% | 48.15 | 50.89 | 319691 | 156819 | 1.39% |
| 2025-08-04 | 50.60 | 49.61 | -1.89 | -3.67% | 49.09 | 50.70 | 401784 | 199574 | 1.74% |
| 2025-08-01 | 53.68 | 51.50 | -1.50 | -2.83% | 50.57 | 53.99 | 393630 | 203773 | 1.71% |
| 2025-07-31 | 55.12 | 53.00 | -1.10 | -2.03% | 52.59 | 55.98 | 488250 | 264445 | 2.12% |
| 2025-07-30 | 53.91 | 54.10 | 0.74 | 1.39% | 52.30 | 54.50 | 392418 | 210403 | 1.70% |
| 2025-07-29 | 49.64 | 53.36 | 4.11 | 8.35% | 49.57 | 53.98 | 602536 | 313544 | 2.61% |
| 2025-07-28 | 44.93 | 49.25 | 4.48 | 10.01% | 44.60 | 49.25 | 600632 | 285858 | 2.60% |
| 2025-07-25 | 44.46 | 44.77 | -0.22 | -0.49% | 43.96 | 45.00 | 192841 | 85790 | 0.84% |
| 2025-07-24 | 45.38 | 44.99 | -0.01 | -0.02% | 44.05 | 46.17 | 365822 | 164271 | 1.59% |
| 2025-07-23 | 46.01 | 45.00 | -1.90 | -4.05% | 44.74 | 46.43 | 429651 | 194870 | 1.86% |
| 2025-07-22 | 46.67 | 46.90 | -0.43 | -0.91% | 46.50 | 49.17 | 393064 | 187379 | 1.70% |
| 2025-07-21 | 47.20 | 47.33 | -0.13 | -0.27% | 46.11 | 48.07 | 476807 | 224559 | 2.07% |
| 2025-07-18 | 46.86 | 47.46 | 1.52 | 3.31% | 46.17 | 48.88 | 685878 | 325137 | 2.97% |
| 2025-07-17 | 41.45 | 45.94 | 4.17 | 9.98% | 41.45 | 45.95 | 584529 | 260615 | 2.53% |
| 2025-07-16 | 43.36 | 41.77 | -1.66 | -3.82% | 41.73 | 43.40 | 519416 | 220284 | 2.25% |
| 2025-07-15 | 41.06 | 43.43 | 3.95 | 10.01% | 40.52 | 43.43 | 825251 | 353946 | 3.58% |
| 2025-07-14 | 38.33 | 39.48 | 1.68 | 4.44% | 38.12 | 39.92 | 485077 | 190441 | 2.10% |
| 2025-07-11 | 39.10 | 37.80 | -1.88 | -4.74% | 37.68 | 39.25 | 523636 | 199821 | 2.27% |
| 2025-07-10 | 39.05 | 39.68 | 1.36 | 3.55% | 38.20 | 40.58 | 669780 | 264277 | 2.90% |
| 2025-07-09 | 39.00 | 38.32 | -0.98 | -2.49% | 38.00 | 39.45 | 528456 | 203265 | 2.29% |
| 2025-07-08 | 37.05 | 39.30 | 1.89 | 5.05% | 36.61 | 39.78 | 792978 | 307091 | 3.44% |
| 2025-07-07 | 36.89 | 37.41 | 0.52 | 1.41% | 36.89 | 40.08 | 939786 | 358961 | 4.08% |
| 2025-07-04 | 35.79 | 36.89 | 1.15 | 3.22% | 35.13 | 37.57 | 808725 | 292060 | 3.51% |
| 2025-07-03 | 32.97 | 35.74 | 3.25 | 10.00% | 32.94 | 35.74 | 750340 | 261865 | 3.25% |
| 2025-07-02 | 33.36 | 32.49 | -1.29 | -3.82% | 32.32 | 33.58 | 293197 | 96264 | 1.27% |
| 2025-07-01 | 32.09 | 33.78 | 1.75 | 5.46% | 31.90 | 34.01 | 420841 | 139330 | 1.83% |
| 2025-06-30 | 32.20 | 32.03 | -0.17 | -0.53% | 31.66 | 32.42 | 279553 | 89513 | 1.21% |
| 2025-06-27 | 30.77 | 32.20 | 1.47 | 4.78% | 30.02 | 32.84 | 486627 | 153447 | 2.11% |
| 2025-06-26 | 30.61 | 30.73 | 0.15 | 0.49% | 30.43 | 31.36 | 319232 | 98800 | 1.38% |
| 2025-06-25 | 30.60 | 30.58 | -0.11 | -0.36% | 30.17 | 30.77 | 211008 | 64241 | 0.92% |
| 2025-06-24 | 30.70 | 30.69 | 0.13 | 0.43% | 30.33 | 31.22 | 239909 | 73469 | 1.04% |
| 2025-06-23 | 29.66 | 30.56 | 0.36 | 1.19% | 29.61 | 30.96 | 259792 | 79397 | 1.13% |
| 2025-06-20 | 30.50 | 30.20 | -0.24 | -0.79% | 29.89 | 30.90 | 220182 | 66540 | 0.96% |
| 2025-06-19 | 30.68 | 30.44 | -0.24 | -0.78% | 30.24 | 31.25 | 239305 | 73368 | 1.04% |
| 2025-06-18 | 29.92 | 30.68 | 0.74 | 2.47% | 29.30 | 30.96 | 330781 | 100067 | 1.43% |
| 2025-06-17 | 30.18 | 30.94 | 0.82 | 2.72% | 30.13 | 31.54 | 317066 | 98060 | 1.38% |
| 2025-06-16 | 30.00 | 30.12 | 0.04 | 0.13% | 29.80 | 30.89 | 164386 | 49802 | 0.71% |
| 2025-06-13 | 30.00 | 30.08 | -0.08 | -0.27% | 29.81 | 30.33 | 122210 | 36716 | 0.53% |
| 2025-06-12 | 29.60 | 30.16 | 0.43 | 1.45% | 29.58 | 30.57 | 177661 | 53755 | 0.77% |
| 2025-06-11 | 29.59 | 29.73 | 0.30 | 1.02% | 29.55 | 30.44 | 179928 | 53830 | 0.78% |
| 2025-06-10 | 29.94 | 29.43 | -0.55 | -1.83% | 29.16 | 30.05 | 163676 | 48356 | 0.71% |
| 2025-06-09 | 29.64 | 29.98 | 0.56 | 1.90% | 29.50 | 30.18 | 170555 | 51073 | 0.74% |