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 | 52.50 | 53.70 | 0.86 | 1.63% | 51.97 | 54.07 | 101508 | 53983 | 6.46% |
| 2025-09-15 | 54.00 | 52.84 | -2.21 | -4.01% | 52.28 | 54.49 | 113828 | 60337 | 7.25% |
| 2025-09-12 | 56.47 | 55.05 | -2.32 | -4.04% | 55.00 | 57.75 | 138842 | 77827 | 8.84% |
| 2025-09-11 | 55.25 | 57.37 | 1.97 | 3.56% | 53.43 | 58.40 | 161152 | 90369 | 10.26% |
| 2025-09-10 | 55.00 | 55.40 | 1.30 | 2.40% | 53.99 | 56.98 | 138626 | 77281 | 8.82% |
| 2025-09-09 | 55.02 | 54.10 | -1.92 | -3.43% | 53.81 | 57.87 | 110200 | 60770 | 7.02% |
| 2025-09-08 | 60.00 | 56.02 | -0.53 | -0.94% | 54.85 | 60.30 | 166503 | 95288 | 10.60% |
| 2025-09-05 | 55.84 | 56.55 | 3.15 | 5.90% | 52.25 | 57.69 | 154863 | 85640 | 9.86% |
| 2025-09-04 | 55.01 | 53.40 | -0.80 | -1.48% | 51.57 | 60.50 | 189034 | 106960 | 12.03% |
| 2025-09-03 | 57.52 | 54.20 | -3.60 | -6.23% | 53.68 | 57.81 | 131235 | 72822 | 8.35% |
| 2025-09-02 | 63.50 | 57.80 | -7.23 | -11.12% | 55.36 | 66.66 | 184176 | 111299 | 11.72% |
| 2025-09-01 | 63.59 | 65.03 | 1.44 | 2.26% | 61.50 | 65.81 | 158717 | 101422 | 10.10% |
| 2025-08-29 | 63.63 | 63.59 | -1.31 | -2.02% | 59.70 | 65.10 | 167806 | 104033 | 10.68% |
| 2025-08-28 | 53.11 | 64.90 | 9.56 | 17.28% | 51.98 | 66.38 | 258057 | 152201 | 16.57% |
| 2025-08-27 | 52.40 | 55.34 | 2.54 | 4.81% | 50.90 | 56.60 | 195031 | 105883 | 12.53% |
| 2025-08-26 | 54.54 | 52.80 | -1.68 | -3.08% | 52.50 | 55.98 | 169207 | 91406 | 10.87% |
| 2025-08-25 | 55.98 | 54.48 | -2.14 | -3.78% | 53.01 | 56.82 | 193659 | 105659 | 12.44% |
| 2025-08-22 | 48.00 | 56.62 | 7.81 | 16.00% | 48.00 | 58.17 | 259829 | 136135 | 16.69% |
| 2025-08-21 | 46.81 | 48.81 | 2.11 | 4.52% | 44.83 | 50.66 | 191981 | 91303 | 12.33% |
| 2025-08-20 | 47.93 | 46.70 | -2.60 | -5.27% | 45.00 | 47.93 | 150526 | 69807 | 9.67% |
| 2025-08-19 | 48.81 | 49.30 | -2.70 | -5.19% | 47.81 | 50.45 | 212386 | 104086 | 13.64% |
| 2025-08-18 | 44.56 | 52.00 | 7.08 | 15.76% | 44.37 | 52.60 | 280152 | 134275 | 17.99% |
| 2025-08-15 | 42.01 | 44.92 | 4.58 | 11.35% | 40.90 | 46.68 | 273940 | 119048 | 17.59% |
| 2025-08-14 | 38.51 | 40.34 | 1.18 | 3.01% | 38.51 | 43.70 | 305991 | 126397 | 19.65% |
| 2025-08-13 | 34.91 | 39.16 | 4.46 | 12.85% | 34.49 | 40.00 | 320201 | 120066 | 20.57% |
| 2025-08-12 | 35.01 | 34.70 | -0.50 | -1.42% | 34.50 | 35.49 | 117985 | 41101 | 7.58% |
| 2025-08-11 | 34.85 | 35.20 | 0.34 | 0.98% | 34.79 | 35.49 | 160637 | 56441 | 10.32% |
| 2025-08-08 | 35.51 | 34.86 | -2.04 | -5.53% | 34.46 | 36.20 | 264322 | 92421 | 16.98% |
| 2025-08-07 | 33.10 | 36.90 | 4.11 | 12.53% | 33.10 | 39.35 | 359166 | 135279 | 23.07% |
| 2025-08-06 | 33.00 | 32.79 | -0.16 | -0.49% | 32.45 | 33.03 | 66377 | 21759 | 4.26% |
| 2025-08-05 | 31.91 | 32.95 | 1.18 | 3.71% | 31.62 | 33.05 | 110647 | 35883 | 7.11% |
| 2025-08-04 | 31.28 | 31.77 | 0.68 | 2.19% | 31.00 | 31.77 | 50158 | 15830 | 3.22% |
| 2025-08-01 | 30.91 | 31.09 | 0.12 | 0.39% | 30.65 | 31.48 | 38032 | 11846 | 2.44% |
| 2025-07-31 | 30.99 | 30.97 | -0.01 | -0.03% | 30.78 | 31.88 | 61742 | 19403 | 3.97% |
| 2025-07-30 | 31.41 | 30.98 | -0.61 | -1.93% | 30.60 | 31.50 | 34240 | 10608 | 2.20% |
| 2025-07-29 | 30.91 | 31.59 | 0.54 | 1.74% | 30.76 | 31.69 | 47328 | 14809 | 3.04% |
| 2025-07-28 | 31.12 | 31.05 | 0.08 | 0.26% | 30.90 | 31.34 | 28888 | 8992 | 1.86% |
| 2025-07-25 | 30.76 | 30.97 | 0.17 | 0.55% | 30.64 | 31.00 | 30587 | 9431 | 1.96% |
| 2025-07-24 | 30.53 | 30.80 | 0.30 | 0.98% | 30.53 | 30.96 | 28487 | 8765 | 1.83% |
| 2025-07-23 | 31.20 | 30.50 | -0.96 | -3.05% | 30.50 | 31.28 | 53012 | 16299 | 3.40% |
| 2025-07-22 | 31.69 | 31.46 | -0.25 | -0.79% | 31.30 | 32.35 | 53055 | 16838 | 3.41% |
| 2025-07-21 | 31.58 | 31.71 | 0.10 | 0.32% | 31.24 | 31.82 | 41351 | 13025 | 2.66% |
| 2025-07-18 | 32.05 | 31.61 | -0.44 | -1.37% | 31.38 | 32.22 | 47196 | 14934 | 3.03% |
| 2025-07-17 | 31.60 | 32.05 | 0.46 | 1.46% | 31.28 | 32.20 | 58554 | 18709 | 3.76% |
| 2025-07-16 | 31.39 | 31.59 | 0.20 | 0.64% | 31.08 | 32.17 | 60427 | 19211 | 3.88% |
| 2025-07-15 | 31.12 | 31.39 | 0.10 | 0.32% | 31.06 | 31.96 | 43403 | 13691 | 2.79% |
| 2025-07-14 | 31.17 | 31.29 | -0.03 | -0.10% | 30.92 | 31.57 | 31115 | 9727 | 2.00% |
| 2025-07-11 | 32.24 | 31.32 | -0.41 | -1.29% | 31.11 | 32.32 | 53652 | 16920 | 3.45% |
| 2025-07-10 | 31.71 | 31.73 | 0.13 | 0.41% | 31.42 | 32.44 | 69177 | 22082 | 4.44% |
| 2025-07-09 | 31.68 | 31.60 | -0.10 | -0.32% | 31.43 | 31.90 | 54276 | 17188 | 3.49% |
| 2025-07-08 | 31.15 | 31.70 | 0.58 | 1.86% | 30.75 | 31.86 | 79320 | 25047 | 5.09% |
| 2025-07-07 | 30.60 | 31.12 | 0.37 | 1.20% | 30.00 | 31.59 | 62701 | 19255 | 4.03% |
| 2025-07-04 | 31.00 | 30.75 | -0.33 | -1.06% | 30.66 | 31.89 | 77765 | 24366 | 4.99% |
| 2025-07-03 | 30.39 | 31.08 | 0.62 | 2.04% | 30.39 | 31.36 | 56115 | 17343 | 3.60% |
| 2025-07-02 | 31.20 | 30.46 | -0.72 | -2.31% | 30.06 | 31.20 | 45612 | 13853 | 2.93% |
| 2025-07-01 | 31.52 | 31.18 | -0.51 | -1.61% | 30.81 | 31.52 | 51834 | 16135 | 3.33% |
| 2025-06-30 | 31.84 | 31.69 | 0.09 | 0.28% | 31.30 | 32.37 | 97546 | 30950 | 6.27% |
| 2025-06-27 | 30.05 | 31.60 | 1.79 | 6.00% | 29.78 | 32.27 | 126510 | 39422 | 8.13% |
| 2025-06-26 | 30.18 | 29.81 | -0.37 | -1.23% | 29.80 | 30.42 | 48813 | 14692 | 3.14% |
| 2025-06-25 | 30.12 | 30.18 | -0.01 | -0.03% | 29.74 | 30.20 | 50095 | 15019 | 3.22% |
| 2025-06-24 | 29.41 | 30.19 | 0.76 | 2.58% | 29.40 | 30.28 | 55781 | 16699 | 3.58% |
| 2025-06-23 | 28.51 | 29.43 | 0.52 | 1.80% | 28.51 | 29.43 | 39799 | 11583 | 2.56% |
| 2025-06-20 | 29.74 | 28.91 | -0.82 | -2.76% | 28.82 | 29.93 | 48691 | 14232 | 3.13% |
| 2025-06-19 | 29.51 | 29.73 | 0.22 | 0.75% | 29.40 | 30.30 | 89639 | 26813 | 5.76% |
| 2025-06-18 | 28.58 | 29.51 | 0.72 | 2.50% | 28.52 | 29.56 | 58868 | 17171 | 3.78% |
| 2025-06-17 | 28.92 | 28.79 | -0.13 | -0.45% | 28.51 | 29.04 | 25305 | 7270 | 1.63% |
| 2025-06-16 | 28.20 | 28.92 | 0.44 | 1.54% | 28.20 | 29.12 | 35330 | 10210 | 2.27% |
| 2025-06-13 | 28.60 | 28.48 | -0.48 | -1.66% | 28.17 | 29.06 | 40650 | 11617 | 2.61% |
| 2025-06-12 | 28.57 | 29.09 | 0.36 | 1.25% | 28.54 | 29.60 | 55488 | 16168 | 3.56% |
| 2025-06-11 | 28.69 | 28.73 | -0.09 | -0.31% | 28.69 | 29.19 | 27737 | 8018 | 1.78% |
| 2025-06-10 | 29.18 | 28.82 | -0.41 | -1.40% | 28.37 | 29.25 | 42331 | 12211 | 2.72% |
| 2025-06-09 | 28.78 | 29.23 | 0.37 | 1.28% | 28.72 | 29.30 | 47954 | 13952 | 3.08% |