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 | 54.77 | 58.16 | 3.83 | 7.05% | 54.05 | 58.49 | 923533 | 524701 | 14.16% |
| 2025-09-15 | 54.50 | 54.33 | -0.57 | -1.04% | 54.21 | 55.88 | 535947 | 294057 | 8.22% |
| 2025-09-12 | 54.05 | 54.90 | 0.34 | 0.62% | 53.60 | 57.89 | 897526 | 500841 | 13.77% |
| 2025-09-11 | 49.90 | 54.56 | 4.20 | 8.34% | 49.52 | 56.36 | 857698 | 454386 | 13.15% |
| 2025-09-10 | 48.50 | 50.36 | 2.26 | 4.70% | 48.50 | 51.20 | 568666 | 284790 | 8.72% |
| 2025-09-09 | 49.25 | 48.10 | -1.25 | -2.53% | 48.06 | 49.99 | 389864 | 191036 | 5.98% |
| 2025-09-08 | 49.01 | 49.35 | -0.55 | -1.10% | 48.85 | 50.08 | 353398 | 174299 | 5.42% |
| 2025-09-05 | 49.80 | 49.90 | 0.40 | 0.81% | 47.48 | 50.48 | 532488 | 262041 | 8.17% |
| 2025-09-04 | 52.00 | 49.50 | -2.62 | -5.03% | 49.00 | 52.86 | 727560 | 371845 | 11.16% |
| 2025-09-03 | 58.41 | 52.12 | -6.88 | -11.66% | 50.80 | 58.88 | 930927 | 511132 | 14.28% |
| 2025-09-02 | 56.98 | 59.00 | 1.45 | 2.52% | 55.80 | 61.44 | 1082199 | 638669 | 16.60% |
| 2025-09-01 | 56.35 | 57.55 | 0.05 | 0.09% | 54.40 | 58.01 | 781874 | 439271 | 11.99% |
| 2025-08-29 | 57.00 | 57.50 | 0.20 | 0.35% | 56.00 | 61.80 | 1166140 | 680365 | 17.89% |
| 2025-08-28 | 52.00 | 57.30 | 5.07 | 9.71% | 50.69 | 57.72 | 1155868 | 634693 | 17.73% |
| 2025-08-27 | 53.60 | 52.23 | -2.04 | -3.76% | 51.83 | 55.07 | 819372 | 436527 | 12.57% |
| 2025-08-26 | 53.16 | 54.27 | -0.79 | -1.43% | 52.72 | 55.30 | 845248 | 455743 | 12.96% |
| 2025-08-25 | 49.62 | 55.06 | 6.39 | 13.13% | 48.78 | 58.10 | 1437737 | 766568 | 22.05% |
| 2025-08-22 | 46.06 | 48.67 | 1.75 | 3.73% | 46.04 | 48.95 | 898977 | 430263 | 13.79% |
| 2025-08-21 | 46.01 | 46.92 | 1.65 | 3.64% | 45.20 | 49.12 | 893204 | 419058 | 13.70% |
| 2025-08-20 | 45.57 | 45.27 | -0.64 | -1.39% | 44.32 | 46.00 | 443601 | 199974 | 6.80% |
| 2025-08-19 | 47.03 | 45.91 | -1.99 | -4.15% | 45.80 | 47.88 | 751348 | 350764 | 11.83% |
| 2025-08-18 | 45.67 | 47.90 | 2.23 | 4.88% | 44.88 | 51.68 | 1193762 | 567346 | 18.80% |
| 2025-08-15 | 42.21 | 45.67 | 3.05 | 7.16% | 42.21 | 47.75 | 1168734 | 531365 | 18.41% |
| 2025-08-14 | 43.87 | 42.62 | -1.25 | -2.85% | 42.52 | 44.46 | 478032 | 208335 | 7.53% |
| 2025-08-13 | 44.19 | 43.87 | -0.23 | -0.52% | 43.15 | 44.90 | 654622 | 287310 | 10.31% |
| 2025-08-12 | 41.91 | 44.10 | 1.83 | 4.33% | 41.91 | 44.37 | 631127 | 273126 | 9.94% |
| 2025-08-11 | 40.71 | 42.27 | 1.27 | 3.10% | 40.71 | 42.80 | 422034 | 178229 | 6.65% |
| 2025-08-08 | 41.80 | 41.00 | -1.07 | -2.54% | 41.00 | 41.88 | 214159 | 88512 | 3.37% |
| 2025-08-07 | 41.70 | 42.07 | 0.31 | 0.74% | 41.32 | 42.60 | 305816 | 128374 | 4.82% |
| 2025-08-06 | 41.15 | 41.76 | 0.22 | 0.53% | 41.15 | 41.90 | 200642 | 83472 | 3.16% |
| 2025-08-05 | 41.70 | 41.54 | 0.20 | 0.48% | 41.12 | 42.04 | 204566 | 85053 | 3.22% |
| 2025-08-04 | 41.01 | 41.34 | -0.46 | -1.10% | 40.99 | 41.47 | 189215 | 77963 | 2.98% |
| 2025-08-01 | 41.19 | 41.80 | 0.62 | 1.51% | 40.85 | 42.20 | 255490 | 106242 | 4.02% |
| 2025-07-31 | 41.51 | 41.18 | -0.69 | -1.65% | 41.00 | 42.22 | 288712 | 120240 | 4.55% |
| 2025-07-30 | 42.51 | 41.87 | -1.06 | -2.47% | 41.60 | 42.78 | 286152 | 120629 | 4.51% |
| 2025-07-29 | 43.08 | 42.93 | -0.16 | -0.37% | 41.65 | 43.09 | 374827 | 158438 | 5.90% |
| 2025-07-28 | 43.41 | 43.09 | -0.22 | -0.51% | 43.01 | 44.25 | 336744 | 146642 | 5.30% |
| 2025-07-25 | 44.69 | 43.31 | -1.53 | -3.41% | 43.20 | 44.80 | 461766 | 202061 | 7.27% |
| 2025-07-24 | 43.51 | 44.84 | 0.81 | 1.84% | 43.30 | 45.29 | 551178 | 244924 | 8.68% |
| 2025-07-23 | 44.14 | 44.03 | -0.23 | -0.52% | 43.77 | 45.90 | 733383 | 328803 | 11.55% |
| 2025-07-22 | 42.29 | 44.26 | 1.72 | 4.04% | 41.75 | 45.93 | 763567 | 334833 | 12.03% |
| 2025-07-21 | 41.90 | 42.54 | 0.50 | 1.19% | 41.61 | 42.80 | 279250 | 118387 | 4.40% |
| 2025-07-18 | 42.22 | 42.04 | -0.37 | -0.87% | 41.81 | 42.65 | 228348 | 96284 | 3.60% |
| 2025-07-17 | 42.08 | 42.41 | 0.52 | 1.24% | 41.91 | 42.70 | 302836 | 128170 | 4.77% |
| 2025-07-16 | 41.83 | 41.89 | 0.06 | 0.14% | 41.39 | 42.30 | 265631 | 111154 | 4.18% |
| 2025-07-15 | 42.08 | 41.83 | -0.63 | -1.48% | 41.52 | 42.70 | 329482 | 138512 | 5.19% |
| 2025-07-14 | 43.83 | 42.46 | -1.73 | -3.91% | 42.08 | 43.99 | 474663 | 202530 | 7.48% |
| 2025-07-11 | 42.75 | 44.19 | 1.25 | 2.91% | 42.31 | 46.08 | 904454 | 402278 | 14.25% |
| 2025-07-10 | 42.42 | 42.94 | 0.29 | 0.68% | 42.03 | 43.80 | 462543 | 199158 | 7.29% |
| 2025-07-09 | 43.32 | 42.65 | -0.87 | -2.00% | 42.46 | 43.92 | 420440 | 181162 | 6.62% |
| 2025-07-08 | 42.92 | 43.52 | 0.44 | 1.02% | 42.86 | 44.20 | 451308 | 197099 | 7.11% |
| 2025-07-07 | 42.94 | 43.08 | -0.73 | -1.67% | 42.79 | 44.24 | 460445 | 199901 | 7.25% |
| 2025-07-04 | 44.78 | 43.81 | -1.03 | -2.30% | 43.60 | 46.60 | 845312 | 379779 | 13.31% |
| 2025-07-03 | 43.50 | 44.84 | 1.69 | 3.92% | 43.24 | 45.14 | 742165 | 329085 | 11.69% |
| 2025-07-02 | 43.53 | 43.15 | -0.81 | -1.84% | 42.51 | 43.94 | 372684 | 160832 | 5.87% |
| 2025-07-01 | 44.89 | 43.96 | -0.10 | -0.23% | 43.28 | 45.18 | 527154 | 232395 | 8.30% |
| 2025-06-30 | 44.70 | 44.06 | -0.74 | -1.65% | 43.80 | 45.01 | 582789 | 257282 | 9.18% |
| 2025-06-27 | 45.72 | 44.80 | 0.36 | 0.81% | 44.45 | 47.18 | 927438 | 422752 | 14.61% |
| 2025-06-26 | 46.81 | 44.44 | -2.45 | -5.22% | 44.37 | 47.05 | 1214458 | 553111 | 19.13% |
| 2025-06-25 | 40.45 | 46.89 | 6.44 | 15.92% | 40.04 | 48.53 | 1476762 | 651558 | 23.26% |
| 2025-06-24 | 38.50 | 40.45 | 1.93 | 5.01% | 38.25 | 41.77 | 787976 | 318387 | 12.41% |
| 2025-06-23 | 36.89 | 38.52 | 1.32 | 3.55% | 36.68 | 38.99 | 499938 | 190273 | 7.87% |
| 2025-06-20 | 36.76 | 37.20 | 0.44 | 1.20% | 35.92 | 37.60 | 476649 | 175126 | 7.51% |
| 2025-06-19 | 37.75 | 36.76 | -1.04 | -2.75% | 36.51 | 38.15 | 453868 | 168380 | 7.15% |
| 2025-06-18 | 38.57 | 37.80 | -1.10 | -2.83% | 37.75 | 38.88 | 541072 | 206466 | 8.52% |
| 2025-06-17 | 41.36 | 38.90 | -3.09 | -7.36% | 38.33 | 41.69 | 914460 | 367069 | 14.40% |
| 2025-06-16 | 41.16 | 41.99 | 0.66 | 1.60% | 40.05 | 42.77 | 936515 | 388292 | 14.75% |
| 2025-06-13 | 39.10 | 41.33 | 1.38 | 3.45% | 38.90 | 42.51 | 1039773 | 424654 | 16.38% |
| 2025-06-12 | 37.93 | 39.95 | 2.59 | 6.93% | 37.02 | 41.10 | 924556 | 360282 | 14.56% |
| 2025-06-11 | 36.89 | 37.36 | 0.84 | 2.30% | 36.31 | 39.15 | 697521 | 264607 | 10.99% |
| 2025-06-10 | 36.83 | 36.52 | -0.31 | -0.84% | 36.20 | 37.42 | 452517 | 166060 | 7.13% |
| 2025-06-09 | 36.16 | 36.83 | 1.03 | 2.88% | 35.88 | 37.88 | 583426 | 216179 | 9.19% |