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 | 53.77 | 2.94 | 5.78% | 51.00 | 54.70 | 47337 | 25123 | 7.90% |
| 2025-09-15 | 52.35 | 50.83 | -1.52 | -2.90% | 50.60 | 52.51 | 26006 | 13339 | 4.34% |
| 2025-09-12 | 52.84 | 52.35 | -0.75 | -1.41% | 51.89 | 53.53 | 33383 | 17514 | 5.57% |
| 2025-09-11 | 53.11 | 53.10 | -0.61 | -1.14% | 51.03 | 53.71 | 59888 | 31263 | 10.00% |
| 2025-09-10 | 57.97 | 53.71 | -5.19 | -8.81% | 53.62 | 58.68 | 67087 | 37003 | 11.20% |
| 2025-09-09 | 54.99 | 58.90 | 2.70 | 4.80% | 53.46 | 63.88 | 83612 | 49007 | 13.96% |
| 2025-09-08 | 61.00 | 56.20 | -5.35 | -8.69% | 51.69 | 61.00 | 89836 | 49869 | 15.00% |
| 2025-09-05 | 58.73 | 61.55 | 2.80 | 4.77% | 56.54 | 62.89 | 57093 | 34459 | 9.53% |
| 2025-09-04 | 58.50 | 58.75 | 0.25 | 0.43% | 57.18 | 61.00 | 42578 | 25352 | 7.11% |
| 2025-09-03 | 56.70 | 58.50 | 1.61 | 2.83% | 56.00 | 59.98 | 37683 | 21934 | 6.29% |
| 2025-09-02 | 58.19 | 56.89 | -1.55 | -2.65% | 54.52 | 58.57 | 37855 | 21344 | 6.32% |
| 2025-09-01 | 58.80 | 58.44 | -0.38 | -0.65% | 57.50 | 59.70 | 29470 | 17187 | 4.92% |
| 2025-08-29 | 60.00 | 58.82 | -0.66 | -1.11% | 58.51 | 60.99 | 29748 | 17754 | 4.97% |
| 2025-08-28 | 59.03 | 59.48 | -0.13 | -0.22% | 57.00 | 59.87 | 33389 | 19540 | 5.57% |
| 2025-08-27 | 58.88 | 59.61 | 0.06 | 0.10% | 58.50 | 62.50 | 40882 | 24841 | 6.82% |
| 2025-08-26 | 60.51 | 59.55 | -1.05 | -1.73% | 59.02 | 61.27 | 28351 | 17041 | 4.73% |
| 2025-08-25 | 61.00 | 60.60 | 0.22 | 0.36% | 59.41 | 62.09 | 38309 | 23238 | 6.40% |
| 2025-08-22 | 61.09 | 60.38 | -0.80 | -1.31% | 59.50 | 62.71 | 45740 | 27675 | 7.64% |
| 2025-08-21 | 64.00 | 61.18 | -2.31 | -3.64% | 61.18 | 65.80 | 47139 | 29629 | 7.87% |
| 2025-08-20 | 63.11 | 63.49 | -0.62 | -0.97% | 61.86 | 65.88 | 82748 | 52639 | 13.81% |
| 2025-08-19 | 56.33 | 64.11 | 8.39 | 15.06% | 54.67 | 66.86 | 117048 | 72610 | 19.54% |
| 2025-08-18 | 46.41 | 55.72 | 9.29 | 20.01% | 45.72 | 55.72 | 61983 | 31862 | 10.35% |
| 2025-08-15 | 46.60 | 46.43 | -0.17 | -0.36% | 45.68 | 47.18 | 29541 | 13771 | 4.93% |
| 2025-08-14 | 49.60 | 46.60 | -2.57 | -5.23% | 46.60 | 50.00 | 39678 | 18983 | 6.62% |
| 2025-08-13 | 50.20 | 49.17 | -0.43 | -0.87% | 48.80 | 50.22 | 42091 | 20752 | 7.03% |
| 2025-08-12 | 47.80 | 49.60 | 0.80 | 1.64% | 47.02 | 50.60 | 62985 | 30723 | 10.51% |
| 2025-08-11 | 45.52 | 48.80 | 3.85 | 8.57% | 45.35 | 49.50 | 63356 | 30596 | 10.58% |
| 2025-08-08 | 44.97 | 44.95 | -0.05 | -0.11% | 43.90 | 45.91 | 32184 | 14469 | 5.37% |
| 2025-08-07 | 46.10 | 45.00 | -0.32 | -0.71% | 44.35 | 46.18 | 28891 | 13019 | 4.82% |
| 2025-08-06 | 43.19 | 45.32 | 1.99 | 4.59% | 42.73 | 47.36 | 51550 | 23396 | 8.61% |
| 2025-08-05 | 44.37 | 43.33 | -0.86 | -1.95% | 43.06 | 44.62 | 22805 | 9991 | 3.81% |
| 2025-08-04 | 42.80 | 44.19 | 2.06 | 4.89% | 41.83 | 44.59 | 29643 | 12817 | 4.95% |
| 2025-08-01 | 43.96 | 42.13 | -1.19 | -2.75% | 42.01 | 44.43 | 31101 | 13407 | 5.19% |
| 2025-07-31 | 41.01 | 43.32 | 1.92 | 4.64% | 40.69 | 44.21 | 46915 | 20174 | 7.83% |
| 2025-07-30 | 41.49 | 41.40 | -0.33 | -0.79% | 40.70 | 42.15 | 32547 | 13489 | 5.43% |
| 2025-07-29 | 42.95 | 41.73 | -0.65 | -1.53% | 40.68 | 43.60 | 30774 | 12947 | 5.14% |
| 2025-07-28 | 41.79 | 42.38 | 0.79 | 1.90% | 41.51 | 42.59 | 23227 | 9781 | 3.88% |
| 2025-07-25 | 42.79 | 41.59 | -1.02 | -2.39% | 41.59 | 42.79 | 23826 | 10026 | 3.98% |
| 2025-07-24 | 43.50 | 42.61 | -0.89 | -2.05% | 42.10 | 43.97 | 36429 | 15594 | 6.08% |
| 2025-07-23 | 44.65 | 43.50 | -1.39 | -3.10% | 43.03 | 44.88 | 28473 | 12444 | 4.75% |
| 2025-07-22 | 44.48 | 44.89 | 0.11 | 0.25% | 43.88 | 45.48 | 22705 | 10151 | 3.79% |
| 2025-07-21 | 46.22 | 44.78 | -1.23 | -2.67% | 44.32 | 46.77 | 35230 | 15959 | 5.88% |
| 2025-07-18 | 45.99 | 46.01 | 0.16 | 0.35% | 44.51 | 48.60 | 53559 | 25117 | 8.94% |
| 2025-07-17 | 46.59 | 45.85 | -0.36 | -0.78% | 45.11 | 47.05 | 42588 | 19631 | 7.11% |
| 2025-07-16 | 44.84 | 46.21 | 1.18 | 2.62% | 44.45 | 46.71 | 29916 | 13677 | 4.99% |
| 2025-07-15 | 45.53 | 45.03 | -0.50 | -1.10% | 44.20 | 45.96 | 26312 | 11813 | 4.39% |
| 2025-07-14 | 43.79 | 45.53 | 1.74 | 3.97% | 43.79 | 46.30 | 35375 | 15951 | 5.91% |
| 2025-07-11 | 42.82 | 43.79 | 0.97 | 2.27% | 42.40 | 43.89 | 16022 | 6914 | 2.67% |
| 2025-07-10 | 43.53 | 42.82 | -0.88 | -2.01% | 42.54 | 44.01 | 19233 | 8252 | 3.21% |
| 2025-07-09 | 44.13 | 43.70 | -0.45 | -1.02% | 43.50 | 44.48 | 24213 | 10649 | 4.04% |
| 2025-07-08 | 45.28 | 44.15 | -1.25 | -2.75% | 44.02 | 45.42 | 27057 | 12057 | 4.52% |
| 2025-07-07 | 43.72 | 45.40 | 1.66 | 3.80% | 43.30 | 46.30 | 29624 | 13349 | 4.95% |
| 2025-07-04 | 44.89 | 43.74 | -1.37 | -3.04% | 43.48 | 45.81 | 29686 | 13173 | 4.96% |
| 2025-07-03 | 44.99 | 45.11 | -0.37 | -0.81% | 44.86 | 46.31 | 32633 | 14853 | 5.45% |
| 2025-07-02 | 44.80 | 45.48 | 1.12 | 2.52% | 43.70 | 46.20 | 41946 | 18972 | 7.00% |
| 2025-07-01 | 44.48 | 44.36 | -0.12 | -0.27% | 44.20 | 46.14 | 38293 | 17221 | 6.39% |
| 2025-06-30 | 44.89 | 44.48 | -0.43 | -0.96% | 43.09 | 45.45 | 65133 | 28843 | 10.87% |
| 2025-06-27 | 43.02 | 44.91 | 4.11 | 10.07% | 42.15 | 47.59 | 89587 | 40272 | 14.95% |
| 2025-06-26 | 42.00 | 40.80 | -0.49 | -1.19% | 40.59 | 42.00 | 28378 | 11634 | 4.74% |
| 2025-06-25 | 40.81 | 41.29 | 0.49 | 1.20% | 40.02 | 41.49 | 37879 | 15486 | 6.32% |
| 2025-06-24 | 40.20 | 40.80 | 0.12 | 0.29% | 40.10 | 41.50 | 39189 | 15961 | 6.54% |
| 2025-06-23 | 38.63 | 40.68 | 1.98 | 5.12% | 37.74 | 41.20 | 50334 | 20245 | 8.40% |
| 2025-06-20 | 37.86 | 38.70 | 0.62 | 1.63% | 37.86 | 39.50 | 32418 | 12554 | 5.41% |
| 2025-06-19 | 38.50 | 38.08 | -0.42 | -1.09% | 37.81 | 39.33 | 33167 | 12746 | 5.54% |
| 2025-06-18 | 39.11 | 38.50 | -1.20 | -3.02% | 37.74 | 39.48 | 40477 | 15611 | 6.76% |
| 2025-06-17 | 40.27 | 39.70 | -0.57 | -1.42% | 39.10 | 40.37 | 31971 | 12725 | 5.34% |
| 2025-06-16 | 40.06 | 40.27 | 0.61 | 1.54% | 38.81 | 40.47 | 50294 | 20021 | 8.40% |
| 2025-06-13 | 41.90 | 39.66 | -2.88 | -6.77% | 39.64 | 42.43 | 52004 | 21029 | 8.68% |
| 2025-06-12 | 41.31 | 42.54 | -0.46 | -1.07% | 40.88 | 43.20 | 88243 | 36923 | 14.73% |
| 2025-06-11 | 40.52 | 43.00 | 2.33 | 5.73% | 39.58 | 44.69 | 96442 | 40787 | 16.10% |
| 2025-06-10 | 43.06 | 40.67 | -1.61 | -3.81% | 40.57 | 45.00 | 108333 | 45927 | 18.08% |
| 2025-06-09 | 38.38 | 42.28 | 7.05 | 20.01% | 36.88 | 42.28 | 73657 | 29844 | 12.30% |