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 | 54.85 | 55.00 | -0.59 | -1.06% | 51.92 | 55.96 | 1987850 | 1073804 | 12.75% |
| 2025-09-15 | 55.79 | 55.59 | 0.79 | 1.44% | 54.88 | 57.58 | 1794606 | 1007584 | 11.51% |
| 2025-09-12 | 58.26 | 54.80 | -5.33 | -8.86% | 54.77 | 58.30 | 2614986 | 1464510 | 16.77% |
| 2025-09-11 | 57.60 | 60.13 | 1.52 | 2.59% | 57.14 | 60.50 | 2386732 | 1412651 | 15.31% |
| 2025-09-10 | 55.03 | 58.61 | 2.55 | 4.55% | 55.03 | 58.84 | 2447264 | 1411287 | 15.69% |
| 2025-09-09 | 55.20 | 56.06 | -1.33 | -2.32% | 54.82 | 57.83 | 2511831 | 1410272 | 16.11% |
| 2025-09-08 | 55.01 | 57.39 | 3.59 | 6.67% | 53.90 | 59.11 | 3584801 | 2009936 | 22.99% |
| 2025-09-05 | 47.01 | 53.80 | 8.97 | 20.01% | 47.01 | 53.80 | 3108747 | 1610607 | 19.94% |
| 2025-09-04 | 44.83 | 44.83 | 0.87 | 1.98% | 43.07 | 47.68 | 1987801 | 900247 | 12.75% |
| 2025-09-03 | 43.55 | 43.96 | 0.16 | 0.37% | 43.09 | 46.98 | 1878907 | 843084 | 12.05% |
| 2025-09-02 | 41.04 | 43.80 | 3.10 | 7.62% | 40.32 | 45.90 | 2184486 | 952857 | 14.01% |
| 2025-09-01 | 38.54 | 40.70 | 5.19 | 14.62% | 38.50 | 41.98 | 2269784 | 914100 | 14.56% |
| 2025-08-29 | 31.28 | 35.51 | 5.92 | 20.01% | 31.28 | 35.51 | 1202567 | 409938 | 7.71% |
| 2025-08-28 | 28.99 | 29.59 | 0.57 | 1.96% | 28.40 | 29.80 | 551598 | 161233 | 3.54% |
| 2025-08-27 | 28.92 | 29.02 | -0.13 | -0.45% | 28.92 | 30.18 | 560773 | 165717 | 3.60% |
| 2025-08-26 | 29.36 | 29.15 | -0.08 | -0.27% | 28.85 | 29.47 | 317054 | 92444 | 2.03% |
| 2025-08-25 | 29.31 | 29.23 | 0.14 | 0.48% | 28.81 | 30.04 | 554476 | 162311 | 3.56% |
| 2025-08-22 | 27.60 | 29.09 | 1.57 | 5.70% | 27.53 | 29.67 | 615110 | 175399 | 3.94% |
| 2025-08-21 | 28.44 | 27.52 | -1.02 | -3.57% | 27.30 | 28.58 | 418608 | 116391 | 2.68% |
| 2025-08-20 | 28.31 | 28.54 | 0.12 | 0.42% | 27.80 | 28.55 | 372075 | 104719 | 2.39% |
| 2025-08-19 | 28.28 | 28.42 | 0.23 | 0.82% | 27.99 | 28.73 | 497106 | 141146 | 3.19% |
| 2025-08-18 | 26.62 | 28.19 | 1.63 | 6.14% | 26.62 | 28.97 | 756253 | 211062 | 4.85% |
| 2025-08-15 | 25.83 | 26.56 | 0.56 | 2.15% | 25.83 | 26.60 | 296633 | 78030 | 1.90% |
| 2025-08-14 | 26.55 | 26.00 | -0.54 | -2.03% | 25.78 | 26.82 | 327170 | 85936 | 2.10% |
| 2025-08-13 | 26.67 | 26.54 | -0.31 | -1.15% | 26.42 | 27.02 | 353046 | 94100 | 2.26% |
| 2025-08-12 | 26.16 | 26.85 | 0.67 | 2.56% | 25.62 | 26.90 | 460879 | 121560 | 2.96% |
| 2025-08-11 | 25.93 | 26.18 | 0.38 | 1.47% | 25.74 | 26.35 | 262756 | 68468 | 1.68% |
| 2025-08-08 | 25.96 | 25.80 | -0.18 | -0.69% | 25.71 | 26.37 | 201863 | 52480 | 1.29% |
| 2025-08-07 | 26.30 | 25.98 | -0.37 | -1.40% | 25.88 | 26.56 | 260800 | 68160 | 1.67% |
| 2025-08-06 | 25.62 | 26.35 | 0.72 | 2.81% | 25.40 | 26.38 | 313393 | 81503 | 2.01% |
| 2025-08-05 | 25.85 | 25.63 | -0.09 | -0.35% | 25.50 | 26.08 | 219578 | 56464 | 1.41% |
| 2025-08-04 | 25.40 | 25.72 | 0.18 | 0.70% | 25.22 | 25.75 | 209040 | 53397 | 1.34% |
| 2025-08-01 | 25.46 | 25.54 | 0.08 | 0.31% | 25.43 | 25.97 | 240120 | 61604 | 1.54% |
| 2025-07-31 | 25.85 | 25.46 | -0.54 | -2.08% | 25.26 | 26.31 | 391787 | 100926 | 2.51% |
| 2025-07-30 | 26.68 | 26.00 | -0.73 | -2.73% | 25.60 | 26.79 | 488792 | 127579 | 3.13% |
| 2025-07-29 | 26.50 | 26.73 | 0.18 | 0.68% | 26.28 | 27.25 | 439344 | 117978 | 2.82% |
| 2025-07-28 | 26.36 | 26.55 | 0.03 | 0.11% | 25.98 | 27.06 | 374502 | 99694 | 2.40% |
| 2025-07-25 | 26.77 | 26.52 | -0.19 | -0.71% | 26.40 | 26.92 | 322620 | 85854 | 2.07% |
| 2025-07-24 | 26.00 | 26.71 | 0.67 | 2.57% | 26.00 | 26.90 | 462423 | 122547 | 2.97% |
| 2025-07-23 | 26.40 | 26.04 | -0.52 | -1.96% | 25.89 | 26.49 | 401327 | 105054 | 2.57% |
| 2025-07-22 | 25.03 | 26.56 | 1.34 | 5.31% | 25.03 | 27.17 | 808839 | 213692 | 5.19% |
| 2025-07-21 | 25.25 | 25.22 | -0.01 | -0.04% | 24.81 | 25.34 | 319772 | 80262 | 2.05% |
| 2025-07-18 | 24.85 | 25.23 | 0.44 | 1.77% | 24.82 | 25.64 | 476391 | 120430 | 3.05% |
| 2025-07-17 | 24.04 | 24.79 | 0.75 | 3.12% | 23.89 | 24.95 | 443230 | 108631 | 2.84% |
| 2025-07-16 | 23.89 | 24.04 | 0.05 | 0.21% | 23.77 | 24.14 | 209076 | 50058 | 1.34% |
| 2025-07-15 | 24.03 | 23.99 | -0.14 | -0.58% | 23.53 | 24.42 | 321421 | 76893 | 2.06% |
| 2025-07-14 | 23.92 | 24.13 | 0.16 | 0.67% | 23.84 | 24.42 | 256905 | 62155 | 1.65% |
| 2025-07-11 | 24.18 | 23.97 | -0.26 | -1.07% | 23.97 | 24.36 | 293896 | 70998 | 1.88% |
| 2025-07-10 | 23.71 | 24.23 | 0.22 | 0.92% | 23.71 | 24.60 | 376655 | 91610 | 2.42% |
| 2025-07-09 | 24.32 | 24.01 | -0.28 | -1.15% | 23.86 | 24.35 | 324943 | 78230 | 2.08% |
| 2025-07-08 | 23.75 | 24.29 | 0.55 | 2.32% | 23.65 | 24.29 | 347406 | 83714 | 2.23% |
| 2025-07-07 | 23.98 | 23.74 | -0.22 | -0.92% | 23.65 | 24.18 | 210229 | 50096 | 1.35% |
| 2025-07-04 | 24.14 | 23.96 | -0.31 | -1.28% | 23.62 | 24.25 | 271758 | 65027 | 1.74% |
| 2025-07-03 | 23.89 | 24.27 | 0.37 | 1.55% | 23.58 | 24.46 | 419650 | 100782 | 2.69% |
| 2025-07-02 | 24.48 | 23.90 | -0.66 | -2.69% | 23.73 | 24.50 | 439413 | 105229 | 2.82% |
| 2025-07-01 | 24.80 | 24.56 | -0.23 | -0.93% | 24.02 | 24.94 | 424706 | 103729 | 2.72% |
| 2025-06-30 | 24.74 | 24.85 | 0.02 | 0.08% | 24.28 | 24.99 | 517368 | 127360 | 3.32% |
| 2025-06-27 | 25.05 | 24.83 | -0.10 | -0.40% | 24.77 | 25.68 | 604443 | 152002 | 3.88% |
| 2025-06-26 | 24.88 | 24.93 | -0.01 | -0.04% | 24.74 | 25.74 | 787444 | 197696 | 5.05% |
| 2025-06-25 | 24.23 | 24.94 | 0.68 | 2.80% | 24.02 | 25.45 | 898656 | 222908 | 5.76% |
| 2025-06-24 | 23.44 | 24.26 | 1.03 | 4.43% | 23.15 | 24.47 | 843310 | 201337 | 5.41% |
| 2025-06-23 | 22.32 | 23.23 | 0.71 | 3.15% | 22.31 | 23.47 | 545511 | 126166 | 3.50% |
| 2025-06-20 | 22.63 | 22.52 | -0.01 | -0.04% | 22.48 | 23.15 | 386460 | 87882 | 2.48% |
| 2025-06-19 | 22.76 | 22.53 | -0.36 | -1.57% | 22.38 | 23.45 | 519022 | 118641 | 3.33% |
| 2025-06-18 | 22.56 | 22.89 | 0.11 | 0.48% | 22.36 | 23.10 | 446637 | 101402 | 2.86% |
| 2025-06-17 | 22.59 | 22.78 | 0.25 | 1.11% | 22.49 | 23.22 | 648412 | 148329 | 4.16% |
| 2025-06-16 | 22.05 | 22.53 | 0.53 | 2.41% | 21.80 | 22.62 | 514754 | 114707 | 3.30% |
| 2025-06-13 | 21.36 | 22.00 | 0.51 | 2.37% | 21.25 | 22.60 | 986231 | 218739 | 6.32% |
| 2025-06-12 | 21.34 | 21.49 | 0.19 | 0.89% | 20.99 | 21.75 | 374910 | 80302 | 2.40% |
| 2025-06-11 | 21.40 | 21.30 | -0.20 | -0.93% | 21.28 | 22.09 | 282633 | 60788 | 1.81% |
| 2025-06-10 | 21.69 | 21.50 | -0.15 | -0.69% | 21.28 | 22.15 | 526755 | 114299 | 3.38% |
| 2025-06-09 | 20.06 | 21.65 | 1.65 | 8.25% | 20.01 | 21.89 | 688785 | 145884 | 4.42% |