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 | 61.00 | 61.78 | 0.72 | 1.18% | 60.00 | 63.68 | 110684 | 68745 | 10.46% |
| 2025-09-15 | 60.40 | 61.06 | -0.87 | -1.40% | 59.93 | 61.94 | 92453 | 56320 | 8.73% |
| 2025-09-12 | 63.31 | 61.93 | -0.75 | -1.20% | 60.89 | 64.47 | 147058 | 92475 | 13.89% |
| 2025-09-11 | 62.06 | 62.68 | 1.08 | 1.75% | 60.30 | 63.55 | 192172 | 119099 | 18.15% |
| 2025-09-10 | 57.75 | 61.60 | 5.60 | 10.00% | 56.10 | 61.60 | 158095 | 93510 | 14.93% |
| 2025-09-09 | 57.01 | 56.00 | -1.60 | -2.78% | 55.21 | 58.37 | 93471 | 52904 | 8.83% |
| 2025-09-08 | 63.77 | 57.60 | -2.00 | -3.36% | 56.00 | 63.77 | 152322 | 88913 | 14.39% |
| 2025-09-05 | 61.80 | 59.60 | -3.19 | -5.08% | 56.53 | 62.05 | 194036 | 113760 | 18.33% |
| 2025-09-04 | 65.12 | 62.79 | -1.10 | -1.72% | 60.61 | 67.99 | 281741 | 180390 | 26.61% |
| 2025-09-03 | 63.89 | 63.89 | 5.81 | 10.00% | 59.93 | 63.89 | 252854 | 159291 | 23.89% |
| 2025-09-02 | 58.08 | 58.08 | 5.28 | 10.00% | 58.08 | 58.08 | 20087 | 11666 | 1.90% |
| 2025-09-01 | 52.80 | 52.80 | 4.80 | 10.00% | 52.80 | 52.80 | 39204 | 20699 | 3.70% |
| 2025-08-29 | 47.00 | 48.00 | 0.29 | 0.61% | 46.50 | 48.16 | 49309 | 23410 | 4.66% |
| 2025-08-28 | 45.97 | 47.71 | 1.41 | 3.05% | 45.31 | 47.75 | 59702 | 27841 | 5.64% |
| 2025-08-27 | 47.40 | 46.30 | -1.14 | -2.40% | 46.30 | 48.86 | 59605 | 28443 | 5.63% |
| 2025-08-26 | 47.11 | 47.44 | -0.58 | -1.21% | 47.11 | 48.03 | 45374 | 21574 | 4.29% |
| 2025-08-25 | 47.25 | 48.02 | 1.19 | 2.54% | 47.00 | 49.98 | 94093 | 45546 | 8.89% |
| 2025-08-22 | 47.79 | 46.83 | -0.93 | -1.95% | 46.79 | 48.00 | 59872 | 28195 | 5.66% |
| 2025-08-21 | 48.12 | 47.76 | -0.50 | -1.04% | 46.80 | 48.45 | 60086 | 28617 | 5.68% |
| 2025-08-20 | 49.00 | 48.26 | -2.14 | -4.25% | 47.85 | 50.21 | 87247 | 42432 | 8.24% |
| 2025-08-19 | 50.01 | 50.40 | 0.11 | 0.22% | 49.34 | 51.62 | 86189 | 43413 | 8.14% |
| 2025-08-18 | 51.10 | 50.29 | 0.24 | 0.48% | 49.84 | 52.99 | 139570 | 71744 | 13.18% |
| 2025-08-15 | 48.80 | 50.05 | 1.55 | 3.20% | 47.51 | 50.38 | 122710 | 60581 | 11.59% |
| 2025-08-14 | 50.04 | 48.50 | 0.10 | 0.21% | 47.00 | 52.15 | 182740 | 90247 | 17.26% |
| 2025-08-13 | 44.26 | 48.40 | 4.40 | 10.00% | 43.18 | 48.40 | 135014 | 61903 | 12.75% |
| 2025-08-12 | 44.00 | 44.00 | -0.01 | -0.02% | 43.18 | 44.13 | 72595 | 31618 | 6.86% |
| 2025-08-11 | 45.89 | 44.01 | -2.30 | -4.97% | 43.51 | 45.99 | 141402 | 62643 | 13.36% |
| 2025-08-08 | 47.00 | 46.31 | -2.79 | -5.68% | 46.00 | 48.24 | 120907 | 56975 | 11.42% |
| 2025-08-07 | 46.55 | 49.10 | 2.56 | 5.50% | 45.76 | 50.90 | 188463 | 91192 | 17.80% |
| 2025-08-06 | 42.33 | 46.54 | 4.23 | 10.00% | 42.33 | 46.54 | 137379 | 61261 | 12.98% |
| 2025-08-05 | 42.06 | 42.31 | 0.47 | 1.12% | 41.45 | 42.99 | 109125 | 45989 | 10.31% |
| 2025-08-04 | 39.00 | 41.84 | 2.14 | 5.39% | 38.55 | 42.26 | 119493 | 48527 | 11.29% |
| 2025-08-01 | 38.92 | 39.70 | 0.07 | 0.18% | 38.82 | 41.53 | 140244 | 56454 | 13.25% |
| 2025-07-31 | 42.63 | 39.63 | -0.30 | -0.75% | 39.11 | 43.92 | 237984 | 101915 | 22.48% |
| 2025-07-30 | 39.55 | 39.93 | 0.36 | 0.91% | 38.95 | 41.27 | 83270 | 33495 | 7.87% |
| 2025-07-29 | 39.45 | 39.57 | -0.42 | -1.05% | 39.19 | 40.68 | 82188 | 32601 | 7.76% |
| 2025-07-28 | 37.92 | 39.99 | 1.81 | 4.74% | 37.84 | 40.16 | 153688 | 60510 | 14.52% |
| 2025-07-25 | 34.60 | 38.18 | 3.47 | 10.00% | 34.60 | 38.18 | 94582 | 34865 | 8.93% |
| 2025-07-24 | 34.10 | 34.71 | 0.61 | 1.79% | 34.06 | 35.20 | 21754 | 7548 | 2.05% |
| 2025-07-23 | 34.60 | 34.10 | -0.67 | -1.93% | 34.02 | 34.77 | 20842 | 7133 | 1.97% |
| 2025-07-22 | 34.79 | 34.77 | -0.04 | -0.11% | 34.52 | 35.18 | 21645 | 7543 | 2.04% |
| 2025-07-21 | 34.82 | 34.81 | 0.00 | 0.00% | 34.47 | 35.06 | 21193 | 7365 | 2.00% |
| 2025-07-18 | 35.30 | 34.81 | -0.59 | -1.67% | 34.71 | 35.45 | 22494 | 7866 | 2.12% |
| 2025-07-17 | 34.91 | 35.40 | 0.34 | 0.97% | 34.46 | 35.88 | 40772 | 14351 | 3.85% |
| 2025-07-16 | 35.31 | 35.06 | 0.37 | 1.07% | 34.77 | 35.66 | 50874 | 17921 | 4.81% |
| 2025-07-15 | 33.50 | 34.69 | 0.98 | 2.91% | 33.40 | 35.25 | 49743 | 17160 | 4.70% |
| 2025-07-14 | 33.57 | 33.71 | 0.14 | 0.42% | 33.30 | 33.84 | 17153 | 5752 | 1.62% |
| 2025-07-11 | 33.73 | 33.57 | -0.16 | -0.47% | 33.04 | 33.73 | 25937 | 8659 | 2.45% |
| 2025-07-10 | 33.76 | 33.73 | -0.22 | -0.65% | 33.35 | 34.15 | 24998 | 8412 | 2.36% |
| 2025-07-09 | 34.45 | 33.95 | -0.50 | -1.45% | 33.90 | 34.64 | 21969 | 7516 | 2.08% |
| 2025-07-08 | 33.74 | 34.45 | 0.72 | 2.13% | 33.53 | 34.65 | 34044 | 11692 | 3.22% |
| 2025-07-07 | 34.23 | 33.73 | -0.32 | -0.94% | 33.28 | 34.27 | 25544 | 8652 | 2.41% |
| 2025-07-04 | 33.60 | 34.05 | 0.42 | 1.25% | 32.81 | 35.09 | 52580 | 17903 | 4.97% |
| 2025-07-03 | 33.13 | 33.63 | 0.51 | 1.54% | 32.94 | 33.77 | 18666 | 6235 | 1.76% |
| 2025-07-02 | 33.55 | 33.12 | -0.54 | -1.60% | 32.80 | 33.66 | 16919 | 5594 | 1.60% |
| 2025-07-01 | 34.05 | 33.66 | -0.52 | -1.52% | 33.53 | 34.20 | 25738 | 8683 | 2.43% |
| 2025-06-30 | 33.29 | 34.18 | 1.25 | 3.80% | 33.29 | 34.93 | 49736 | 17021 | 4.70% |
| 2025-06-27 | 33.02 | 32.93 | 0.12 | 0.37% | 32.71 | 33.27 | 19004 | 6265 | 1.80% |
| 2025-06-26 | 33.39 | 32.94 | -0.21 | -0.63% | 32.90 | 33.55 | 25165 | 8359 | 2.38% |
| 2025-06-25 | 33.05 | 33.15 | 0.25 | 0.76% | 32.60 | 33.28 | 21215 | 6996 | 2.00% |
| 2025-06-24 | 31.53 | 32.90 | 1.39 | 4.41% | 31.53 | 33.06 | 26848 | 8748 | 2.54% |
| 2025-06-23 | 30.91 | 31.51 | 0.54 | 1.74% | 30.70 | 31.65 | 13341 | 4175 | 1.26% |
| 2025-06-20 | 31.92 | 30.97 | -0.91 | -2.85% | 30.83 | 32.30 | 16522 | 5179 | 1.56% |
| 2025-06-19 | 31.83 | 31.88 | 0.04 | 0.13% | 31.59 | 32.49 | 19051 | 6107 | 1.80% |
| 2025-06-18 | 31.62 | 31.84 | 0.01 | 0.03% | 31.36 | 31.92 | 11972 | 3792 | 1.13% |
| 2025-06-17 | 32.07 | 31.83 | -0.26 | -0.81% | 31.61 | 32.26 | 13870 | 4418 | 1.31% |
| 2025-06-16 | 31.60 | 32.09 | 0.34 | 1.07% | 31.30 | 32.40 | 14744 | 4739 | 1.39% |
| 2025-06-13 | 32.88 | 31.75 | -1.11 | -3.38% | 31.68 | 32.97 | 27187 | 8733 | 2.57% |
| 2025-06-12 | 32.56 | 32.86 | 0.20 | 0.61% | 32.36 | 33.66 | 24556 | 8104 | 2.32% |
| 2025-06-11 | 33.00 | 32.66 | -0.34 | -1.03% | 32.60 | 33.22 | 23115 | 7599 | 2.18% |
| 2025-06-10 | 33.40 | 33.00 | -0.41 | -1.23% | 32.67 | 34.07 | 40756 | 13566 | 3.85% |
| 2025-06-09 | 33.67 | 33.41 | -0.17 | -0.51% | 33.30 | 33.84 | 24894 | 8336 | 2.35% |