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 | 51.00 | 51.70 | 2.55 | 5.19% | 48.65 | 52.48 | 222407 | 113380 | 11.62% |
| 2025-09-15 | 48.93 | 49.15 | 0.82 | 1.70% | 46.83 | 51.49 | 201810 | 98388 | 10.54% |
| 2025-09-12 | 43.00 | 48.33 | 3.97 | 8.95% | 42.51 | 50.96 | 280529 | 131274 | 14.65% |
| 2025-09-11 | 39.00 | 44.36 | 5.32 | 13.63% | 39.00 | 46.00 | 233236 | 100153 | 12.18% |
| 2025-09-10 | 39.01 | 39.04 | 0.04 | 0.10% | 38.61 | 39.64 | 56221 | 22061 | 2.94% |
| 2025-09-09 | 40.01 | 39.00 | -1.63 | -4.01% | 38.73 | 40.75 | 69441 | 27447 | 3.63% |
| 2025-09-08 | 40.74 | 40.63 | -0.29 | -0.71% | 40.01 | 41.51 | 53059 | 21544 | 2.77% |
| 2025-09-05 | 39.76 | 40.92 | 1.24 | 3.13% | 39.51 | 41.16 | 60091 | 24292 | 3.14% |
| 2025-09-04 | 42.00 | 39.68 | -1.64 | -3.97% | 38.72 | 43.55 | 75360 | 30825 | 3.94% |
| 2025-09-03 | 41.98 | 41.32 | -0.65 | -1.55% | 41.10 | 42.87 | 58902 | 24704 | 3.08% |
| 2025-09-02 | 44.81 | 41.97 | -3.72 | -8.14% | 41.41 | 44.98 | 109831 | 47014 | 5.74% |
| 2025-09-01 | 44.91 | 45.69 | 0.59 | 1.31% | 42.80 | 46.87 | 122256 | 54696 | 6.39% |
| 2025-08-29 | 47.06 | 45.10 | -3.03 | -6.30% | 44.52 | 47.06 | 126191 | 57242 | 6.59% |
| 2025-08-28 | 45.30 | 48.13 | 2.39 | 5.23% | 44.12 | 48.25 | 154903 | 72023 | 8.09% |
| 2025-08-27 | 45.71 | 45.74 | -0.19 | -0.41% | 45.66 | 48.10 | 144700 | 67783 | 7.56% |
| 2025-08-26 | 46.54 | 45.93 | -1.27 | -2.69% | 45.60 | 47.42 | 110872 | 51443 | 5.79% |
| 2025-08-25 | 45.54 | 47.20 | 2.26 | 5.03% | 45.50 | 47.90 | 185205 | 86510 | 9.67% |
| 2025-08-22 | 44.98 | 44.94 | -0.19 | -0.42% | 44.51 | 46.10 | 130752 | 59294 | 6.83% |
| 2025-08-21 | 47.09 | 45.13 | -2.33 | -4.91% | 44.60 | 47.28 | 138061 | 62865 | 7.21% |
| 2025-08-20 | 48.49 | 47.46 | -1.64 | -3.34% | 45.83 | 48.57 | 162917 | 76358 | 8.51% |
| 2025-08-19 | 50.00 | 49.10 | -1.55 | -3.06% | 48.43 | 50.86 | 204418 | 101076 | 10.68% |
| 2025-08-18 | 48.00 | 50.65 | 4.76 | 10.37% | 47.51 | 53.33 | 330835 | 166789 | 17.28% |
| 2025-08-15 | 38.95 | 45.89 | 7.65 | 20.01% | 38.70 | 45.89 | 212865 | 93064 | 11.12% |
| 2025-08-14 | 39.44 | 38.24 | -1.06 | -2.70% | 38.16 | 40.18 | 175588 | 68546 | 9.17% |
| 2025-08-13 | 37.31 | 39.30 | 1.86 | 4.97% | 37.30 | 39.81 | 207202 | 80923 | 10.82% |
| 2025-08-12 | 37.00 | 37.44 | 0.44 | 1.19% | 36.59 | 37.88 | 123893 | 46167 | 6.47% |
| 2025-08-11 | 34.63 | 37.00 | 2.37 | 6.84% | 34.59 | 37.97 | 164001 | 60185 | 8.57% |
| 2025-08-08 | 35.30 | 34.63 | -0.85 | -2.40% | 34.60 | 35.50 | 50715 | 17701 | 2.65% |
| 2025-08-07 | 35.04 | 35.48 | 0.22 | 0.62% | 35.01 | 35.84 | 65995 | 23417 | 3.45% |
| 2025-08-06 | 35.25 | 35.26 | -0.12 | -0.34% | 34.95 | 35.45 | 55307 | 19473 | 2.89% |
| 2025-08-05 | 35.36 | 35.38 | 0.10 | 0.28% | 34.80 | 35.73 | 63763 | 22371 | 3.33% |
| 2025-08-04 | 34.44 | 35.28 | 0.41 | 1.18% | 34.26 | 35.34 | 55410 | 19385 | 2.89% |
| 2025-08-01 | 35.23 | 34.87 | -1.05 | -2.92% | 34.85 | 35.95 | 93071 | 32828 | 4.86% |
| 2025-07-31 | 38.39 | 35.92 | -2.06 | -5.42% | 35.63 | 38.40 | 192323 | 71406 | 10.05% |
| 2025-07-30 | 36.02 | 37.98 | 1.76 | 4.86% | 35.34 | 38.36 | 227264 | 84525 | 11.87% |
| 2025-07-29 | 35.97 | 36.22 | -0.11 | -0.30% | 35.73 | 37.24 | 124643 | 45200 | 6.51% |
| 2025-07-28 | 35.40 | 36.33 | 1.29 | 3.68% | 34.46 | 36.45 | 183349 | 65439 | 9.58% |
| 2025-07-25 | 33.90 | 35.04 | 1.91 | 5.77% | 33.71 | 37.73 | 189230 | 66724 | 9.89% |
| 2025-07-24 | 33.15 | 33.13 | 0.33 | 1.01% | 32.82 | 33.59 | 62465 | 20700 | 3.26% |
| 2025-07-23 | 33.54 | 32.80 | -1.08 | -3.19% | 32.69 | 33.67 | 76072 | 25100 | 3.97% |
| 2025-07-22 | 34.10 | 33.88 | -0.61 | -1.77% | 33.53 | 34.83 | 97390 | 33119 | 5.09% |
| 2025-07-21 | 32.73 | 34.49 | 1.53 | 4.64% | 32.73 | 34.49 | 119760 | 40568 | 6.26% |
| 2025-07-18 | 34.00 | 32.96 | -0.90 | -2.66% | 32.86 | 34.14 | 77304 | 25786 | 4.04% |
| 2025-07-17 | 32.04 | 33.86 | 1.60 | 4.96% | 32.04 | 34.60 | 123468 | 41712 | 6.45% |
| 2025-07-16 | 32.89 | 32.26 | -0.83 | -2.51% | 32.11 | 33.19 | 72481 | 23627 | 3.79% |
| 2025-07-15 | 32.90 | 33.09 | 0.23 | 0.70% | 32.77 | 34.38 | 114246 | 38438 | 5.97% |
| 2025-07-14 | 32.90 | 32.86 | -0.03 | -0.09% | 32.82 | 33.59 | 42073 | 13919 | 2.20% |
| 2025-07-11 | 33.51 | 32.99 | -0.43 | -1.29% | 32.58 | 33.51 | 56696 | 18671 | 2.96% |
| 2025-07-10 | 34.30 | 33.42 | -0.59 | -1.73% | 33.08 | 34.49 | 75916 | 25520 | 3.97% |
| 2025-07-09 | 34.60 | 34.01 | -0.64 | -1.85% | 33.80 | 34.62 | 85480 | 29157 | 4.47% |
| 2025-07-08 | 32.53 | 34.65 | 2.12 | 6.52% | 32.40 | 35.00 | 153364 | 52242 | 8.01% |
| 2025-07-07 | 32.80 | 32.53 | -0.47 | -1.42% | 31.80 | 33.18 | 63107 | 20425 | 3.30% |
| 2025-07-04 | 33.28 | 33.00 | -0.52 | -1.55% | 32.88 | 33.97 | 72524 | 24199 | 3.79% |
| 2025-07-03 | 32.45 | 33.52 | 0.89 | 2.73% | 32.45 | 33.70 | 76798 | 25575 | 4.01% |
| 2025-07-02 | 33.15 | 32.63 | -0.51 | -1.54% | 32.02 | 33.90 | 70065 | 22852 | 3.66% |
| 2025-07-01 | 33.53 | 33.14 | -1.02 | -2.99% | 32.87 | 33.93 | 87221 | 28993 | 4.56% |
| 2025-06-30 | 35.00 | 34.16 | 0.31 | 0.92% | 33.56 | 35.51 | 111328 | 38072 | 5.82% |
| 2025-06-27 | 34.06 | 33.85 | -0.76 | -2.20% | 33.77 | 35.82 | 147814 | 51190 | 7.72% |
| 2025-06-26 | 33.37 | 34.61 | 1.26 | 3.78% | 33.19 | 34.61 | 161178 | 54821 | 8.42% |
| 2025-06-25 | 33.33 | 33.35 | -0.27 | -0.80% | 32.78 | 33.60 | 100981 | 33440 | 5.28% |
| 2025-06-24 | 32.70 | 33.62 | 0.74 | 2.25% | 32.58 | 33.62 | 131572 | 43781 | 6.87% |
| 2025-06-23 | 32.26 | 32.88 | 0.07 | 0.21% | 32.00 | 33.40 | 102977 | 33693 | 5.38% |
| 2025-06-20 | 33.01 | 32.81 | 0.26 | 0.80% | 32.18 | 34.18 | 158002 | 52275 | 8.25% |
| 2025-06-19 | 33.66 | 32.55 | -1.60 | -4.69% | 32.36 | 34.07 | 149695 | 49408 | 7.82% |
| 2025-06-18 | 30.30 | 34.15 | 3.62 | 11.86% | 30.12 | 34.75 | 217846 | 71731 | 11.38% |
| 2025-06-17 | 31.00 | 30.53 | -0.28 | -0.91% | 30.20 | 31.45 | 47829 | 14575 | 2.50% |
| 2025-06-16 | 30.10 | 30.81 | 0.43 | 1.42% | 30.08 | 31.48 | 58610 | 18123 | 3.06% |
| 2025-06-13 | 30.70 | 30.38 | -0.61 | -1.97% | 30.19 | 31.35 | 83147 | 25509 | 4.34% |
| 2025-06-12 | 32.07 | 30.99 | -1.70 | -5.20% | 30.98 | 32.22 | 127717 | 40282 | 6.67% |
| 2025-06-11 | 31.24 | 32.69 | 1.44 | 4.61% | 30.99 | 32.95 | 166137 | 53487 | 8.68% |
| 2025-06-10 | 31.02 | 31.25 | 0.25 | 0.81% | 30.42 | 31.85 | 125678 | 39110 | 6.57% |
| 2025-06-09 | 30.64 | 31.00 | 1.57 | 5.33% | 30.10 | 31.49 | 132821 | 41077 | 6.94% |