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 | 40.00 | 38.53 | -1.93 | -4.77% | 38.34 | 40.67 | 355500 | 139150 | 7.84% |
| 2025-09-12 | 39.26 | 40.46 | 0.76 | 1.91% | 38.78 | 42.60 | 531140 | 214170 | 11.71% |
| 2025-09-11 | 36.00 | 39.70 | 2.68 | 7.24% | 35.51 | 41.55 | 493017 | 192859 | 10.87% |
| 2025-09-10 | 37.56 | 37.02 | -1.39 | -3.62% | 36.90 | 38.88 | 302070 | 113429 | 6.66% |
| 2025-09-09 | 39.38 | 38.41 | -0.42 | -1.08% | 37.30 | 40.04 | 334144 | 129376 | 7.37% |
| 2025-09-08 | 40.55 | 38.83 | -1.72 | -4.24% | 38.35 | 41.15 | 393459 | 155430 | 8.67% |
| 2025-09-05 | 45.00 | 40.55 | -5.50 | -11.94% | 40.50 | 45.80 | 506252 | 210463 | 11.16% |
| 2025-09-04 | 48.18 | 46.05 | -2.45 | -5.05% | 45.14 | 50.17 | 226612 | 107244 | 5.00% |
| 2025-09-03 | 47.08 | 48.50 | 0.01 | 0.02% | 47.08 | 49.88 | 224618 | 109938 | 4.95% |
| 2025-09-02 | 53.87 | 48.49 | -5.37 | -9.97% | 45.44 | 54.50 | 423426 | 209295 | 9.33% |
| 2025-09-01 | 52.94 | 53.86 | 0.52 | 0.97% | 50.90 | 56.98 | 300916 | 163959 | 6.63% |
| 2025-08-29 | 51.00 | 53.34 | 1.36 | 2.62% | 50.80 | 55.55 | 363035 | 192722 | 8.00% |
| 2025-08-28 | 52.79 | 51.98 | -1.02 | -1.92% | 48.80 | 53.43 | 372100 | 188020 | 8.20% |
| 2025-08-27 | 56.70 | 53.00 | -3.70 | -6.53% | 52.83 | 57.30 | 341939 | 187505 | 7.54% |
| 2025-08-26 | 61.14 | 56.70 | -4.30 | -7.05% | 56.56 | 65.36 | 375268 | 227594 | 7.96% |
| 2025-08-25 | 52.78 | 61.00 | 8.49 | 16.17% | 52.78 | 62.56 | 445458 | 262762 | 9.45% |
| 2025-08-22 | 53.98 | 52.51 | -1.00 | -1.87% | 51.50 | 54.43 | 183795 | 97031 | 3.90% |
| 2025-08-21 | 54.00 | 53.51 | -1.65 | -2.99% | 52.40 | 55.55 | 189194 | 101342 | 4.01% |
| 2025-08-20 | 55.15 | 55.16 | -3.14 | -5.39% | 52.40 | 57.00 | 319170 | 174254 | 6.77% |
| 2025-08-19 | 59.00 | 58.30 | 2.75 | 4.95% | 55.00 | 66.66 | 473191 | 288960 | 10.03% |
| 2025-08-18 | 51.10 | 55.55 | 2.06 | 3.85% | 51.08 | 55.55 | 234527 | 126428 | 4.97% |
| 2025-08-15 | 51.45 | 53.49 | 2.51 | 4.92% | 50.10 | 54.01 | 246085 | 128841 | 5.22% |
| 2025-08-14 | 49.00 | 50.98 | 1.17 | 2.35% | 48.69 | 51.68 | 181051 | 90313 | 3.84% |
| 2025-08-13 | 49.86 | 49.81 | -0.04 | -0.08% | 47.92 | 50.55 | 196603 | 96725 | 4.17% |
| 2025-08-12 | 51.99 | 49.85 | -2.15 | -4.13% | 49.54 | 52.79 | 149911 | 75925 | 3.18% |
| 2025-08-11 | 49.90 | 52.00 | 2.10 | 4.21% | 48.60 | 52.50 | 182441 | 92840 | 3.87% |
| 2025-08-08 | 49.00 | 49.90 | 0.47 | 0.95% | 47.92 | 50.94 | 141566 | 70432 | 3.00% |
| 2025-08-07 | 47.40 | 49.43 | 0.67 | 1.37% | 47.40 | 50.20 | 179690 | 87852 | 3.81% |
| 2025-08-06 | 50.01 | 48.76 | -1.32 | -2.64% | 47.60 | 52.37 | 213280 | 106348 | 4.52% |
| 2025-08-05 | 51.65 | 50.08 | -3.91 | -7.24% | 49.30 | 53.33 | 234067 | 118865 | 4.96% |
| 2025-08-04 | 50.30 | 53.99 | 1.92 | 3.69% | 50.00 | 54.54 | 239960 | 125634 | 5.09% |
| 2025-08-01 | 51.00 | 52.07 | 0.08 | 0.15% | 51.00 | 57.19 | 272813 | 146579 | 5.78% |
| 2025-07-31 | 46.90 | 51.99 | 4.96 | 10.55% | 46.24 | 53.43 | 299939 | 151115 | 6.36% |
| 2025-07-30 | 47.51 | 47.03 | -1.85 | -3.78% | 45.51 | 50.18 | 196027 | 94233 | 4.16% |
| 2025-07-29 | 46.65 | 48.88 | 2.38 | 5.12% | 45.60 | 49.89 | 222553 | 107437 | 4.72% |
| 2025-07-28 | 43.35 | 46.50 | 1.80 | 4.03% | 43.35 | 46.90 | 191469 | 86453 | 4.06% |
| 2025-07-25 | 44.32 | 44.70 | -0.27 | -0.60% | 43.65 | 47.44 | 167898 | 76642 | 3.56% |
| 2025-07-24 | 44.19 | 44.97 | 1.37 | 3.14% | 44.18 | 45.87 | 169219 | 76159 | 3.59% |
| 2025-07-23 | 44.00 | 43.60 | -2.00 | -4.39% | 42.56 | 45.50 | 175678 | 77365 | 3.73% |
| 2025-07-22 | 47.00 | 45.60 | -4.40 | -8.80% | 45.00 | 49.50 | 287458 | 135365 | 6.10% |
| 2025-07-21 | 45.69 | 50.00 | 3.78 | 8.18% | 45.48 | 50.80 | 264294 | 127429 | 5.60% |
| 2025-07-18 | 44.00 | 46.22 | 1.62 | 3.63% | 43.34 | 48.78 | 244156 | 112274 | 5.18% |
| 2025-07-17 | 41.50 | 44.60 | 2.80 | 6.70% | 41.40 | 45.00 | 246687 | 108584 | 5.23% |
| 2025-07-16 | 39.80 | 41.80 | 1.52 | 3.77% | 39.69 | 42.00 | 200011 | 82335 | 4.24% |
| 2025-07-15 | 41.10 | 40.28 | -1.90 | -4.50% | 39.72 | 42.00 | 211707 | 86510 | 4.49% |
| 2025-07-14 | 39.00 | 42.18 | 2.51 | 6.33% | 38.18 | 42.22 | 251117 | 101028 | 5.32% |
| 2025-07-11 | 39.60 | 39.67 | -0.01 | -0.03% | 38.81 | 40.95 | 190537 | 75376 | 4.04% |
| 2025-07-10 | 39.99 | 39.68 | -0.82 | -2.02% | 39.00 | 41.86 | 215913 | 87276 | 4.58% |
| 2025-07-09 | 40.00 | 40.50 | -0.13 | -0.32% | 39.25 | 41.66 | 246235 | 99577 | 5.22% |
| 2025-07-08 | 41.50 | 40.63 | -3.49 | -7.91% | 39.80 | 44.77 | 355714 | 147892 | 7.54% |
| 2025-07-07 | 44.79 | 44.12 | -0.76 | -1.69% | 43.44 | 47.96 | 308857 | 139836 | 6.55% |
| 2025-07-04 | 44.22 | 44.88 | 0.24 | 0.54% | 42.50 | 45.66 | 313706 | 137842 | 6.65% |
| 2025-07-03 | 41.00 | 44.64 | 3.81 | 9.33% | 39.52 | 46.00 | 371501 | 160531 | 7.88% |
| 2025-07-02 | 42.50 | 40.83 | -2.17 | -5.05% | 40.41 | 46.68 | 362921 | 155680 | 7.70% |
| 2025-07-01 | 37.73 | 43.00 | 5.72 | 15.34% | 37.50 | 44.74 | 426421 | 177125 | 9.04% |
| 2025-06-30 | 34.60 | 37.28 | 2.40 | 6.88% | 33.51 | 37.48 | 288440 | 103620 | 6.12% |
| 2025-06-27 | 33.86 | 34.88 | 0.32 | 0.93% | 33.86 | 36.48 | 254375 | 89715 | 5.39% |
| 2025-06-26 | 33.00 | 34.56 | 0.58 | 1.71% | 31.78 | 34.70 | 301914 | 100625 | 6.40% |
| 2025-06-25 | 33.90 | 33.98 | -0.24 | -0.70% | 33.12 | 35.23 | 312065 | 106896 | 6.62% |
| 2025-06-24 | 36.15 | 34.22 | -3.75 | -9.88% | 34.14 | 37.14 | 406492 | 145117 | 8.62% |
| 2025-06-23 | 33.68 | 37.97 | 2.98 | 8.52% | 32.55 | 38.40 | 400465 | 143018 | 8.49% |
| 2025-06-20 | 33.80 | 34.99 | 1.81 | 5.46% | 33.00 | 35.51 | 400166 | 137759 | 8.49% |
| 2025-06-19 | 33.74 | 33.18 | -1.61 | -4.63% | 31.88 | 35.55 | 426873 | 141972 | 9.05% |
| 2025-06-18 | 35.74 | 34.79 | -0.96 | -2.69% | 33.27 | 36.45 | 450451 | 155575 | 9.55% |
| 2025-06-17 | 39.10 | 35.75 | -3.25 | -8.33% | 35.53 | 43.15 | 578922 | 226977 | 12.28% |
| 2025-06-16 | 36.50 | 39.00 | 2.07 | 5.61% | 34.63 | 39.18 | 405066 | 150028 | 8.59% |
| 2025-06-13 | 34.50 | 36.93 | 2.43 | 7.04% | 33.50 | 37.98 | 487739 | 177148 | 10.34% |
| 2025-06-12 | 30.68 | 34.50 | 3.24 | 10.36% | 30.64 | 36.11 | 539285 | 179913 | 11.44% |
| 2025-06-11 | 31.90 | 31.26 | -0.64 | -2.01% | 29.16 | 32.49 | 441301 | 133882 | 9.36% |
| 2025-06-10 | 32.33 | 31.90 | -3.04 | -8.70% | 31.66 | 34.90 | 617286 | 203189 | 13.09% |
| 2025-06-09 | 29.44 | 34.94 | 5.82 | 19.99% | 28.50 | 34.94 | 693318 | 221983 | 14.70% |