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 | 79.39 | 80.14 | 1.72 | 2.19% | 77.00 | 80.49 | 159354 | 125536 | 6.42% |
| 2025-09-15 | 72.00 | 78.42 | 9.53 | 13.83% | 71.20 | 80.80 | 220877 | 171149 | 8.90% |
| 2025-09-12 | 72.30 | 68.89 | -2.86 | -3.99% | 68.58 | 72.50 | 143423 | 100423 | 5.78% |
| 2025-09-11 | 70.00 | 71.75 | 2.88 | 4.18% | 67.10 | 73.58 | 159244 | 112295 | 6.42% |
| 2025-09-10 | 68.20 | 68.87 | 0.97 | 1.43% | 65.00 | 71.71 | 160301 | 110134 | 6.46% |
| 2025-09-09 | 70.02 | 67.90 | -3.45 | -4.84% | 64.10 | 70.78 | 177226 | 118722 | 7.14% |
| 2025-09-08 | 69.50 | 71.35 | 2.84 | 4.15% | 67.73 | 72.00 | 187927 | 130931 | 7.57% |
| 2025-09-05 | 63.19 | 68.51 | 5.62 | 8.94% | 62.22 | 70.50 | 231438 | 155530 | 9.32% |
| 2025-09-04 | 66.01 | 62.89 | -3.07 | -4.65% | 61.01 | 67.86 | 246110 | 159234 | 9.91% |
| 2025-09-03 | 61.68 | 65.96 | 5.86 | 9.75% | 61.02 | 68.88 | 217111 | 143434 | 8.75% |
| 2025-09-02 | 60.76 | 60.10 | -0.18 | -0.30% | 58.30 | 61.77 | 158414 | 94667 | 6.38% |
| 2025-09-01 | 56.12 | 60.28 | 4.56 | 8.18% | 56.12 | 62.55 | 193218 | 116085 | 7.78% |
| 2025-08-29 | 56.00 | 55.72 | 0.37 | 0.67% | 54.01 | 58.00 | 162171 | 90553 | 6.53% |
| 2025-08-28 | 51.15 | 55.35 | 3.55 | 6.85% | 49.20 | 56.80 | 224421 | 121090 | 9.04% |
| 2025-08-27 | 52.76 | 51.80 | -1.69 | -3.16% | 51.38 | 54.80 | 145488 | 77112 | 5.86% |
| 2025-08-26 | 50.05 | 53.49 | 3.22 | 6.41% | 49.91 | 54.30 | 169113 | 89417 | 6.81% |
| 2025-08-25 | 50.00 | 50.27 | 0.03 | 0.06% | 48.88 | 51.13 | 150472 | 74739 | 6.06% |
| 2025-08-22 | 49.22 | 50.24 | 0.37 | 0.74% | 49.21 | 50.60 | 142614 | 71174 | 5.75% |
| 2025-08-21 | 44.41 | 49.87 | 5.42 | 12.19% | 44.40 | 51.30 | 254389 | 124180 | 10.25% |
| 2025-08-20 | 44.76 | 44.45 | -0.48 | -1.07% | 43.01 | 44.97 | 94034 | 41268 | 3.79% |
| 2025-08-19 | 46.00 | 44.93 | -0.89 | -1.94% | 44.55 | 47.18 | 130333 | 59573 | 5.25% |
| 2025-08-18 | 43.80 | 45.82 | 2.03 | 4.64% | 43.07 | 46.65 | 154875 | 69578 | 6.24% |
| 2025-08-15 | 42.69 | 43.79 | 0.85 | 1.98% | 42.25 | 44.64 | 105401 | 46007 | 4.25% |
| 2025-08-14 | 43.39 | 42.94 | -0.70 | -1.60% | 42.88 | 44.46 | 87809 | 38106 | 3.54% |
| 2025-08-13 | 43.00 | 43.64 | 0.55 | 1.28% | 42.69 | 43.75 | 73787 | 31840 | 2.97% |
| 2025-08-12 | 43.52 | 43.09 | -0.48 | -1.10% | 42.81 | 43.97 | 64369 | 27870 | 2.59% |
| 2025-08-11 | 42.53 | 43.57 | 0.75 | 1.75% | 41.30 | 44.30 | 106567 | 46403 | 4.29% |
| 2025-08-08 | 42.18 | 42.82 | 0.01 | 0.02% | 42.10 | 43.12 | 62390 | 26657 | 2.51% |
| 2025-08-07 | 42.70 | 42.81 | -0.04 | -0.09% | 42.30 | 43.37 | 94191 | 40440 | 3.79% |
| 2025-08-06 | 44.30 | 42.85 | -1.80 | -4.03% | 42.12 | 45.08 | 163074 | 70377 | 6.57% |
| 2025-08-05 | 45.12 | 44.65 | -0.59 | -1.30% | 43.66 | 45.47 | 85959 | 38421 | 3.46% |
| 2025-08-04 | 44.00 | 45.24 | 0.19 | 0.42% | 43.47 | 45.29 | 104419 | 46563 | 4.21% |
| 2025-08-01 | 47.59 | 45.05 | -2.36 | -4.98% | 44.25 | 47.93 | 170233 | 76808 | 6.86% |
| 2025-07-31 | 47.44 | 47.41 | 0.09 | 0.19% | 46.60 | 48.73 | 146038 | 69864 | 5.88% |
| 2025-07-30 | 46.84 | 47.32 | 0.41 | 0.87% | 46.37 | 48.88 | 157044 | 74616 | 6.33% |
| 2025-07-29 | 43.56 | 46.91 | 3.32 | 7.62% | 43.00 | 46.92 | 188264 | 85275 | 7.58% |
| 2025-07-28 | 47.71 | 43.59 | -3.46 | -7.35% | 40.60 | 47.71 | 266953 | 114717 | 10.75% |
| 2025-07-25 | 46.94 | 47.05 | 0.69 | 1.49% | 45.70 | 47.72 | 138441 | 64756 | 5.58% |
| 2025-07-24 | 44.88 | 46.36 | 1.21 | 2.68% | 44.63 | 46.96 | 129366 | 59396 | 5.21% |
| 2025-07-23 | 44.68 | 45.15 | -0.08 | -0.18% | 44.01 | 45.65 | 114919 | 51556 | 4.63% |
| 2025-07-22 | 46.13 | 45.23 | -0.51 | -1.11% | 45.10 | 48.04 | 130897 | 60640 | 5.27% |
| 2025-07-21 | 45.02 | 45.74 | -0.10 | -0.22% | 45.02 | 47.10 | 146669 | 67287 | 5.91% |
| 2025-07-18 | 45.94 | 45.84 | -0.37 | -0.80% | 44.65 | 47.39 | 189710 | 87759 | 7.64% |
| 2025-07-17 | 44.50 | 46.21 | 0.94 | 2.08% | 44.36 | 47.88 | 198742 | 91869 | 8.01% |
| 2025-07-16 | 43.88 | 45.27 | 1.01 | 2.28% | 42.38 | 46.10 | 227701 | 101428 | 9.17% |
| 2025-07-15 | 43.40 | 44.26 | 0.86 | 1.98% | 43.02 | 44.80 | 214781 | 94173 | 8.65% |
| 2025-07-14 | 38.19 | 43.40 | 5.72 | 15.18% | 38.19 | 45.00 | 329327 | 139047 | 13.27% |
| 2025-07-11 | 35.00 | 37.68 | 3.08 | 8.90% | 34.77 | 38.40 | 243731 | 89898 | 9.82% |
| 2025-07-10 | 34.05 | 34.60 | 0.45 | 1.32% | 33.68 | 35.64 | 115891 | 40338 | 4.67% |
| 2025-07-09 | 34.18 | 34.15 | -0.18 | -0.52% | 33.91 | 34.99 | 78452 | 26873 | 3.16% |
| 2025-07-08 | 34.16 | 34.33 | 0.02 | 0.06% | 33.88 | 34.84 | 96049 | 33002 | 3.87% |
| 2025-07-07 | 35.01 | 34.31 | 0.76 | 2.27% | 33.03 | 35.54 | 211360 | 72396 | 8.51% |
| 2025-07-04 | 31.65 | 33.55 | 1.90 | 6.00% | 31.20 | 34.16 | 196904 | 64448 | 7.93% |
| 2025-07-03 | 30.94 | 31.65 | 0.63 | 2.03% | 30.80 | 31.90 | 77348 | 24375 | 3.12% |
| 2025-07-02 | 30.81 | 31.02 | -0.19 | -0.61% | 30.70 | 31.31 | 54819 | 16965 | 2.21% |
| 2025-07-01 | 31.17 | 31.21 | -0.18 | -0.57% | 30.95 | 31.99 | 66099 | 20706 | 2.66% |
| 2025-06-30 | 31.90 | 31.39 | -0.51 | -1.60% | 31.25 | 31.98 | 79702 | 25094 | 3.21% |
| 2025-06-27 | 31.60 | 31.90 | 0.29 | 0.92% | 31.42 | 32.65 | 103040 | 33083 | 4.15% |
| 2025-06-26 | 31.51 | 31.61 | -0.01 | -0.03% | 31.20 | 32.55 | 92441 | 29449 | 3.72% |
| 2025-06-25 | 31.49 | 31.62 | 0.15 | 0.48% | 31.15 | 31.90 | 85544 | 26976 | 3.45% |
| 2025-06-24 | 31.66 | 31.47 | -0.05 | -0.16% | 31.03 | 32.37 | 117121 | 37046 | 4.72% |
| 2025-06-23 | 30.30 | 31.52 | 1.35 | 4.47% | 29.79 | 31.68 | 148208 | 46008 | 5.97% |
| 2025-06-20 | 28.53 | 30.17 | 1.66 | 5.82% | 28.30 | 30.46 | 134748 | 39891 | 5.43% |
| 2025-06-19 | 29.82 | 28.51 | -1.33 | -4.46% | 28.50 | 30.07 | 83211 | 24264 | 3.35% |
| 2025-06-18 | 29.28 | 29.84 | 0.41 | 1.39% | 29.28 | 30.81 | 113525 | 34394 | 4.57% |
| 2025-06-17 | 29.32 | 29.43 | 0.14 | 0.48% | 28.71 | 29.57 | 98102 | 28650 | 3.95% |
| 2025-06-16 | 26.68 | 29.29 | 2.46 | 9.17% | 26.50 | 29.34 | 165280 | 46694 | 6.66% |
| 2025-06-13 | 27.68 | 26.83 | -0.96 | -3.45% | 26.60 | 27.73 | 87944 | 23710 | 3.54% |
| 2025-06-12 | 27.97 | 27.79 | -0.34 | -1.21% | 27.67 | 28.19 | 56021 | 15633 | 2.26% |
| 2025-06-11 | 27.94 | 28.13 | 0.03 | 0.11% | 27.94 | 28.59 | 46565 | 13171 | 1.88% |
| 2025-06-10 | 28.34 | 28.10 | -0.38 | -1.33% | 27.81 | 28.50 | 70080 | 19688 | 2.82% |
| 2025-06-09 | 29.29 | 28.48 | -0.82 | -2.80% | 28.20 | 29.29 | 106198 | 30338 | 4.28% |