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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 58.27 | 62.28 | 3.13 | 5.29% | 58.27 | 64.81 | 254454 | 158224 | 23.17% |
| 2025-09-12 | 62.01 | 59.15 | -3.08 | -4.95% | 58.99 | 63.86 | 230028 | 139219 | 20.95% |
| 2025-09-11 | 60.01 | 62.23 | 1.85 | 3.06% | 58.65 | 62.48 | 245609 | 149067 | 22.37% |
| 2025-09-10 | 60.01 | 60.38 | -1.41 | -2.28% | 59.00 | 62.78 | 286869 | 173784 | 26.12% |
| 2025-09-09 | 60.00 | 61.79 | 1.06 | 1.75% | 57.87 | 65.55 | 404724 | 250031 | 36.86% |
| 2025-09-08 | 49.56 | 60.73 | 10.12 | 20.00% | 49.56 | 60.73 | 295251 | 166771 | 26.89% |
| 2025-09-05 | 48.37 | 50.61 | 1.63 | 3.33% | 48.23 | 51.50 | 127563 | 64264 | 11.62% |
| 2025-09-04 | 48.84 | 48.98 | -0.40 | -0.81% | 47.05 | 50.97 | 128147 | 63238 | 11.67% |
| 2025-09-03 | 53.06 | 49.38 | -5.22 | -9.56% | 49.27 | 54.48 | 166383 | 85592 | 15.15% |
| 2025-09-02 | 52.20 | 54.60 | 1.97 | 3.74% | 47.71 | 57.08 | 301606 | 157325 | 27.47% |
| 2025-09-01 | 53.56 | 52.63 | -1.96 | -3.59% | 51.58 | 53.56 | 158178 | 82688 | 14.40% |
| 2025-08-29 | 52.00 | 54.59 | 2.47 | 4.74% | 50.83 | 56.50 | 255067 | 137665 | 23.23% |
| 2025-08-28 | 50.11 | 52.12 | 1.34 | 2.64% | 49.62 | 52.14 | 151786 | 77127 | 13.82% |
| 2025-08-27 | 51.52 | 50.78 | -0.88 | -1.70% | 50.70 | 53.51 | 146970 | 76725 | 13.38% |
| 2025-08-26 | 54.98 | 51.66 | -2.77 | -5.09% | 51.50 | 54.99 | 174037 | 91094 | 15.85% |
| 2025-08-25 | 53.50 | 54.43 | 0.60 | 1.11% | 53.15 | 55.52 | 173105 | 93930 | 15.76% |
| 2025-08-22 | 54.00 | 53.83 | -0.47 | -0.87% | 53.01 | 54.50 | 154154 | 82861 | 14.04% |
| 2025-08-21 | 56.50 | 54.30 | -1.76 | -3.14% | 53.50 | 56.50 | 184224 | 100322 | 16.78% |
| 2025-08-20 | 58.00 | 56.06 | -2.10 | -3.61% | 55.01 | 60.95 | 223880 | 129168 | 20.39% |
| 2025-08-19 | 60.20 | 58.16 | -4.64 | -7.39% | 57.50 | 61.58 | 271823 | 160659 | 24.75% |
| 2025-08-18 | 58.20 | 62.80 | 5.76 | 10.10% | 54.99 | 63.49 | 372705 | 216080 | 33.94% |
| 2025-08-15 | 50.17 | 57.04 | 5.26 | 10.16% | 50.17 | 59.06 | 351807 | 196481 | 32.04% |
| 2025-08-14 | 48.02 | 51.78 | 2.58 | 5.24% | 48.02 | 55.20 | 373739 | 193179 | 34.03% |
| 2025-08-13 | 46.53 | 49.20 | 1.47 | 3.08% | 45.81 | 52.47 | 385050 | 187419 | 35.06% |
| 2025-08-12 | 50.01 | 47.73 | -2.02 | -4.06% | 47.11 | 50.55 | 321152 | 154414 | 29.25% |
| 2025-08-11 | 44.50 | 49.75 | 6.35 | 14.63% | 43.80 | 51.45 | 423666 | 201305 | 38.58% |
| 2025-08-08 | 46.60 | 43.40 | -5.81 | -11.81% | 43.10 | 47.95 | 313637 | 140671 | 28.56% |
| 2025-08-07 | 47.50 | 49.21 | 4.63 | 10.39% | 44.55 | 49.96 | 484915 | 224106 | 44.16% |
| 2025-08-06 | 39.52 | 44.58 | 7.43 | 20.00% | 39.52 | 44.58 | 297872 | 125889 | 27.13% |
| 2025-08-05 | 31.46 | 37.15 | 6.19 | 19.99% | 31.38 | 37.15 | 382722 | 133808 | 34.85% |
| 2025-08-04 | 30.00 | 30.96 | 1.21 | 4.07% | 29.74 | 31.20 | 110594 | 33900 | 10.07% |
| 2025-08-01 | 29.66 | 29.75 | -0.10 | -0.34% | 29.62 | 30.30 | 59927 | 17906 | 5.46% |
| 2025-07-31 | 30.12 | 29.85 | -0.53 | -1.74% | 29.68 | 30.78 | 84262 | 25526 | 7.67% |
| 2025-07-30 | 31.28 | 30.38 | -1.13 | -3.59% | 30.22 | 31.63 | 110016 | 33879 | 10.02% |
| 2025-07-29 | 31.43 | 31.51 | -0.61 | -1.90% | 31.07 | 31.92 | 144128 | 45292 | 13.13% |
| 2025-07-28 | 29.98 | 32.12 | 2.60 | 8.81% | 29.98 | 33.50 | 247298 | 79328 | 22.52% |
| 2025-07-25 | 29.54 | 29.52 | -0.13 | -0.44% | 29.27 | 29.85 | 54779 | 16129 | 4.99% |
| 2025-07-24 | 29.43 | 29.65 | 0.00 | 0.00% | 29.40 | 30.25 | 55999 | 16614 | 5.10% |
| 2025-07-23 | 29.89 | 29.65 | -0.47 | -1.56% | 29.21 | 30.11 | 71180 | 21159 | 6.48% |
| 2025-07-22 | 31.05 | 30.12 | -1.24 | -3.95% | 29.80 | 31.26 | 132566 | 40223 | 12.07% |
| 2025-07-21 | 30.60 | 31.36 | 1.13 | 3.74% | 30.21 | 32.13 | 176472 | 54853 | 16.07% |
| 2025-07-18 | 30.51 | 30.23 | -0.45 | -1.47% | 29.90 | 30.97 | 111344 | 33710 | 10.14% |
| 2025-07-17 | 30.51 | 30.68 | 0.01 | 0.03% | 30.06 | 31.88 | 162749 | 50484 | 14.82% |
| 2025-07-16 | 30.75 | 30.67 | -0.57 | -1.82% | 30.33 | 31.73 | 185860 | 57438 | 16.93% |
| 2025-07-15 | 30.77 | 31.24 | 0.36 | 1.17% | 30.10 | 31.74 | 231598 | 71520 | 21.09% |
| 2025-07-14 | 28.18 | 30.88 | 3.47 | 12.66% | 27.56 | 31.95 | 270019 | 81887 | 24.59% |
| 2025-07-11 | 26.01 | 27.41 | 1.29 | 4.94% | 25.75 | 27.86 | 126621 | 34012 | 11.53% |
| 2025-07-10 | 26.44 | 26.12 | -0.60 | -2.25% | 25.95 | 26.77 | 62949 | 16465 | 5.73% |
| 2025-07-09 | 35.80 | 34.83 | -0.44 | -1.25% | 34.57 | 36.10 | 80045 | 28189 | 9.48% |
| 2025-07-08 | 33.53 | 35.27 | 1.61 | 4.78% | 33.53 | 36.00 | 110928 | 38857 | 13.13% |
| 2025-07-07 | 33.37 | 33.66 | 0.27 | 0.81% | 33.01 | 33.77 | 24560 | 8225 | 2.91% |
| 2025-07-04 | 34.07 | 33.39 | -0.46 | -1.36% | 33.06 | 34.07 | 32151 | 10737 | 3.81% |
| 2025-07-03 | 34.20 | 33.85 | -0.24 | -0.70% | 33.58 | 34.33 | 29471 | 9983 | 3.49% |
| 2025-07-02 | 34.50 | 34.09 | -0.46 | -1.33% | 33.62 | 34.50 | 40228 | 13676 | 4.76% |
| 2025-07-01 | 34.77 | 34.55 | -0.23 | -0.66% | 34.12 | 34.98 | 46657 | 16113 | 5.52% |
| 2025-06-30 | 34.41 | 34.78 | 0.29 | 0.84% | 34.33 | 34.88 | 45102 | 15606 | 5.34% |
| 2025-06-27 | 34.76 | 34.49 | -0.34 | -0.98% | 34.10 | 34.99 | 54029 | 18644 | 6.40% |
| 2025-06-26 | 35.02 | 34.83 | -0.32 | -0.91% | 34.60 | 35.78 | 89902 | 31512 | 10.64% |
| 2025-06-25 | 34.08 | 35.15 | 1.07 | 3.14% | 33.92 | 36.67 | 142150 | 50438 | 16.83% |
| 2025-06-24 | 31.99 | 34.08 | 2.33 | 7.34% | 31.94 | 34.76 | 129609 | 43639 | 15.34% |
| 2025-06-23 | 31.35 | 31.75 | -0.03 | -0.09% | 31.35 | 32.19 | 33432 | 10639 | 3.96% |
| 2025-06-20 | 32.22 | 31.78 | -0.62 | -1.91% | 31.72 | 32.79 | 43638 | 14006 | 5.17% |
| 2025-06-19 | 33.04 | 32.40 | -0.72 | -2.17% | 32.30 | 33.73 | 62716 | 20749 | 7.42% |
| 2025-06-18 | 33.26 | 33.12 | -0.41 | -1.22% | 32.68 | 33.53 | 42871 | 14144 | 5.08% |
| 2025-06-17 | 33.78 | 33.53 | -0.45 | -1.32% | 33.30 | 34.22 | 34540 | 11606 | 4.09% |
| 2025-06-16 | 33.78 | 33.98 | 0.05 | 0.15% | 33.66 | 34.33 | 39349 | 13391 | 4.66% |
| 2025-06-13 | 34.88 | 33.93 | -1.00 | -2.86% | 33.83 | 34.99 | 53712 | 18365 | 6.36% |
| 2025-06-12 | 35.59 | 34.93 | -0.59 | -1.66% | 34.75 | 35.68 | 54255 | 19056 | 6.42% |
| 2025-06-11 | 35.21 | 35.52 | 0.05 | 0.14% | 35.12 | 35.93 | 54414 | 19362 | 6.44% |
| 2025-06-10 | 36.01 | 35.47 | -0.68 | -1.88% | 34.75 | 36.23 | 79951 | 28367 | 9.47% |
| 2025-06-09 | 35.35 | 36.15 | 0.67 | 1.89% | 35.35 | 36.95 | 78893 | 28624 | 9.34% |