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 | 45.86 | 45.92 | 0.07 | 0.15% | 45.06 | 46.76 | 82732 | 38048 | 6.88% |
| 2025-09-15 | 46.80 | 45.85 | -1.03 | -2.20% | 45.43 | 47.44 | 79034 | 36315 | 6.58% |
| 2025-09-12 | 47.78 | 46.88 | -0.90 | -1.88% | 46.01 | 48.18 | 103624 | 48857 | 8.62% |
| 2025-09-11 | 45.02 | 47.78 | 2.77 | 6.15% | 44.31 | 48.29 | 137123 | 63987 | 11.41% |
| 2025-09-10 | 43.56 | 45.01 | 1.89 | 4.38% | 43.46 | 46.98 | 136071 | 61329 | 11.32% |
| 2025-09-09 | 44.89 | 43.12 | -2.27 | -5.00% | 43.03 | 45.60 | 78243 | 34453 | 6.51% |
| 2025-09-08 | 46.50 | 45.39 | -2.03 | -4.28% | 45.20 | 46.99 | 85144 | 38959 | 7.08% |
| 2025-09-05 | 44.90 | 47.42 | 2.70 | 6.04% | 44.67 | 47.67 | 113944 | 52629 | 9.48% |
| 2025-09-04 | 47.30 | 44.72 | -2.09 | -4.46% | 43.96 | 48.49 | 115341 | 53115 | 9.60% |
| 2025-09-03 | 47.77 | 46.81 | -1.86 | -3.82% | 46.47 | 48.66 | 141263 | 67052 | 11.75% |
| 2025-09-02 | 55.93 | 48.67 | -7.75 | -13.74% | 48.09 | 56.01 | 263744 | 134865 | 21.95% |
| 2025-09-01 | 50.80 | 56.42 | 6.03 | 11.97% | 50.69 | 58.50 | 333011 | 187629 | 27.71% |
| 2025-08-29 | 50.00 | 50.39 | 0.58 | 1.16% | 48.66 | 50.50 | 165011 | 81877 | 13.73% |
| 2025-08-28 | 48.08 | 49.81 | 1.33 | 2.74% | 46.96 | 50.06 | 173104 | 83605 | 14.40% |
| 2025-08-27 | 48.82 | 48.48 | -0.43 | -0.88% | 48.48 | 51.47 | 160422 | 80300 | 13.35% |
| 2025-08-26 | 50.91 | 48.91 | -2.00 | -3.93% | 48.80 | 51.59 | 153839 | 76887 | 12.80% |
| 2025-08-25 | 50.51 | 50.91 | 1.00 | 2.00% | 49.60 | 51.78 | 165544 | 83718 | 13.77% |
| 2025-08-22 | 48.00 | 49.91 | 1.49 | 3.08% | 47.13 | 50.50 | 161020 | 79075 | 13.40% |
| 2025-08-21 | 52.50 | 48.42 | -3.98 | -7.60% | 47.68 | 52.90 | 202007 | 99054 | 16.81% |
| 2025-08-20 | 53.80 | 52.40 | -3.63 | -6.48% | 51.26 | 53.93 | 186678 | 97659 | 15.54% |
| 2025-08-19 | 56.15 | 56.03 | -3.47 | -5.83% | 54.29 | 58.00 | 283501 | 157939 | 23.59% |
| 2025-08-18 | 53.00 | 59.50 | 7.79 | 15.06% | 49.50 | 61.50 | 321105 | 176737 | 26.72% |
| 2025-08-15 | 48.87 | 51.71 | 3.08 | 6.33% | 48.87 | 55.00 | 287016 | 148279 | 23.89% |
| 2025-08-14 | 51.51 | 48.63 | -3.67 | -7.02% | 47.37 | 53.98 | 227826 | 114790 | 18.96% |
| 2025-08-13 | 50.00 | 52.30 | 3.41 | 6.97% | 46.46 | 52.30 | 280051 | 139229 | 23.31% |
| 2025-08-12 | 50.80 | 48.89 | -3.28 | -6.29% | 47.00 | 51.00 | 242851 | 119301 | 20.21% |
| 2025-08-11 | 48.28 | 52.17 | 2.17 | 4.34% | 48.00 | 52.88 | 284502 | 141913 | 23.68% |
| 2025-08-08 | 46.42 | 50.00 | 2.21 | 4.62% | 45.68 | 51.22 | 277503 | 136489 | 23.09% |
| 2025-08-07 | 45.39 | 47.79 | 0.67 | 1.42% | 45.39 | 49.77 | 337890 | 161902 | 28.12% |
| 2025-08-06 | 42.22 | 47.12 | 7.85 | 19.99% | 42.22 | 47.12 | 296498 | 134501 | 24.68% |
| 2025-08-05 | 34.87 | 39.27 | 2.37 | 6.42% | 34.18 | 40.17 | 274342 | 99518 | 22.83% |
| 2025-08-04 | 34.01 | 36.90 | 4.23 | 12.95% | 34.01 | 38.60 | 237597 | 87706 | 19.77% |
| 2025-08-01 | 34.79 | 32.67 | -0.68 | -2.04% | 32.56 | 36.27 | 239102 | 82315 | 19.90% |
| 2025-07-31 | 29.61 | 33.35 | 3.79 | 12.82% | 29.61 | 33.80 | 165523 | 53575 | 13.78% |
| 2025-07-30 | 29.57 | 29.56 | -0.10 | -0.34% | 29.01 | 29.92 | 43862 | 12899 | 3.65% |
| 2025-07-29 | 29.08 | 29.66 | 0.61 | 2.10% | 28.38 | 29.83 | 59553 | 17283 | 4.96% |
| 2025-07-28 | 28.82 | 29.05 | 0.36 | 1.25% | 28.72 | 29.39 | 37612 | 10935 | 3.13% |
| 2025-07-25 | 27.98 | 28.69 | 0.73 | 2.61% | 27.86 | 28.84 | 45386 | 12891 | 3.78% |
| 2025-07-24 | 28.15 | 27.96 | -0.12 | -0.43% | 27.80 | 28.35 | 30230 | 8465 | 2.52% |
| 2025-07-23 | 28.43 | 28.08 | -0.46 | -1.61% | 28.04 | 28.65 | 29948 | 8457 | 2.49% |
| 2025-07-22 | 28.78 | 28.54 | -0.40 | -1.38% | 28.43 | 29.16 | 31059 | 8914 | 2.58% |
| 2025-07-21 | 28.84 | 28.94 | -0.06 | -0.21% | 28.30 | 29.08 | 39662 | 11345 | 3.30% |
| 2025-07-18 | 29.30 | 29.00 | -0.30 | -1.02% | 28.93 | 29.56 | 29749 | 8666 | 2.48% |
| 2025-07-17 | 28.40 | 29.30 | 0.80 | 2.81% | 28.18 | 29.35 | 43049 | 12434 | 3.58% |
| 2025-07-16 | 29.00 | 28.50 | -0.46 | -1.59% | 28.46 | 29.70 | 44495 | 12920 | 3.70% |
| 2025-07-15 | 28.22 | 28.96 | 0.65 | 2.30% | 28.13 | 29.23 | 58006 | 16635 | 4.83% |
| 2025-07-14 | 28.23 | 28.31 | 0.11 | 0.39% | 28.02 | 28.47 | 36024 | 10156 | 3.00% |
| 2025-07-11 | 28.50 | 28.20 | -0.52 | -1.81% | 28.05 | 28.78 | 48493 | 13728 | 4.04% |
| 2025-07-10 | 29.49 | 28.72 | -0.74 | -2.51% | 28.51 | 30.36 | 55995 | 16342 | 4.66% |
| 2025-07-09 | 29.87 | 29.46 | -0.41 | -1.37% | 29.33 | 30.43 | 36553 | 10862 | 3.04% |
| 2025-07-08 | 29.10 | 29.87 | 0.81 | 2.79% | 28.81 | 30.28 | 43639 | 12971 | 3.63% |
| 2025-07-07 | 28.87 | 29.06 | 0.26 | 0.90% | 28.60 | 29.45 | 33463 | 9695 | 2.78% |
| 2025-07-04 | 29.82 | 28.80 | -1.03 | -3.45% | 28.60 | 29.89 | 48216 | 14044 | 4.01% |
| 2025-07-03 | 29.64 | 29.83 | 0.12 | 0.40% | 29.41 | 30.05 | 32611 | 9694 | 2.71% |
| 2025-07-02 | 30.18 | 29.71 | -0.56 | -1.85% | 29.57 | 31.03 | 57855 | 17462 | 4.81% |
| 2025-07-01 | 30.18 | 30.27 | 0.10 | 0.33% | 29.58 | 30.46 | 54884 | 16502 | 4.57% |
| 2025-06-30 | 29.99 | 30.17 | -0.38 | -1.24% | 29.02 | 30.50 | 88146 | 26361 | 7.34% |
| 2025-06-27 | 31.00 | 30.55 | 1.20 | 4.09% | 29.53 | 31.86 | 120145 | 36549 | 10.00% |
| 2025-06-26 | 29.10 | 29.35 | 1.16 | 4.11% | 29.10 | 30.28 | 120163 | 35631 | 10.00% |
| 2025-06-25 | 26.90 | 28.19 | 1.26 | 4.68% | 26.75 | 28.65 | 87173 | 24354 | 7.25% |
| 2025-06-24 | 26.32 | 26.93 | 0.53 | 2.01% | 26.32 | 27.10 | 38695 | 10384 | 3.22% |
| 2025-06-23 | 26.08 | 26.40 | 0.05 | 0.19% | 26.02 | 26.48 | 39090 | 10278 | 3.25% |
| 2025-06-20 | 26.43 | 26.35 | -0.83 | -3.05% | 26.35 | 27.35 | 67481 | 18048 | 5.62% |
| 2025-06-19 | 28.98 | 27.18 | 0.73 | 2.76% | 26.62 | 28.98 | 140276 | 38569 | 11.67% |
| 2025-06-18 | 26.43 | 26.45 | 0.06 | 0.23% | 25.89 | 26.66 | 41817 | 10984 | 3.48% |
| 2025-06-17 | 26.28 | 26.39 | 0.15 | 0.57% | 25.74 | 26.68 | 44834 | 11737 | 3.73% |
| 2025-06-16 | 25.58 | 26.24 | 0.58 | 2.26% | 25.20 | 26.52 | 59395 | 15421 | 4.94% |
| 2025-06-13 | 26.70 | 25.66 | -1.03 | -3.86% | 25.51 | 26.70 | 49741 | 12896 | 4.14% |
| 2025-06-12 | 26.20 | 26.69 | 0.49 | 1.87% | 26.02 | 27.00 | 57039 | 15189 | 4.75% |
| 2025-06-11 | 26.90 | 26.20 | -0.43 | -1.61% | 25.80 | 26.90 | 55064 | 14508 | 4.58% |
| 2025-06-10 | 27.30 | 26.63 | -0.39 | -1.44% | 26.10 | 27.94 | 49691 | 13305 | 4.14% |
| 2025-06-09 | 27.14 | 27.02 | -0.51 | -1.85% | 27.00 | 27.72 | 51998 | 14192 | 4.33% |