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 | 46.67 | 47.62 | 0.95 | 2.04% | 45.74 | 49.77 | 210919 | 100350 | 9.03% |
| 2025-09-15 | 47.45 | 46.67 | -1.17 | -2.45% | 46.12 | 48.01 | 110914 | 51759 | 4.75% |
| 2025-09-12 | 49.00 | 47.84 | -1.32 | -2.69% | 47.75 | 50.55 | 221231 | 107602 | 9.47% |
| 2025-09-11 | 41.50 | 49.16 | 8.19 | 19.99% | 41.20 | 49.16 | 189760 | 86641 | 8.12% |
| 2025-09-10 | 40.29 | 40.97 | 1.85 | 4.73% | 39.57 | 42.26 | 137546 | 56121 | 5.89% |
| 2025-09-09 | 40.94 | 39.12 | -2.05 | -4.98% | 39.00 | 40.98 | 92874 | 37001 | 3.98% |
| 2025-09-08 | 44.03 | 41.17 | -3.49 | -7.81% | 40.60 | 44.30 | 122665 | 51571 | 5.25% |
| 2025-09-05 | 41.59 | 44.66 | 1.84 | 4.30% | 40.58 | 44.73 | 165354 | 70764 | 7.08% |
| 2025-09-04 | 43.79 | 42.82 | 1.12 | 2.69% | 41.93 | 46.60 | 221244 | 98042 | 9.47% |
| 2025-09-03 | 43.00 | 41.70 | -1.26 | -2.93% | 41.20 | 43.00 | 76363 | 32109 | 3.27% |
| 2025-09-02 | 46.36 | 42.96 | -3.14 | -6.81% | 42.40 | 46.36 | 148820 | 65096 | 6.37% |
| 2025-09-01 | 49.01 | 46.10 | -1.84 | -3.84% | 45.67 | 49.28 | 175511 | 81465 | 7.51% |
| 2025-08-29 | 52.21 | 47.94 | 0.13 | 0.27% | 47.33 | 52.98 | 296619 | 146707 | 12.70% |
| 2025-08-28 | 41.00 | 47.81 | 7.97 | 20.01% | 41.00 | 47.81 | 297303 | 130039 | 12.73% |
| 2025-08-27 | 42.75 | 39.84 | -2.64 | -6.21% | 39.70 | 44.20 | 217808 | 90662 | 9.32% |
| 2025-08-26 | 42.30 | 42.48 | -0.41 | -0.96% | 40.88 | 47.28 | 264136 | 115909 | 11.31% |
| 2025-08-25 | 41.87 | 42.89 | -0.20 | -0.46% | 41.02 | 43.31 | 145700 | 61589 | 6.24% |
| 2025-08-22 | 42.91 | 43.09 | 0.06 | 0.14% | 41.85 | 44.45 | 193334 | 83034 | 8.28% |
| 2025-08-21 | 44.86 | 43.03 | -3.22 | -6.96% | 42.59 | 46.94 | 185353 | 81197 | 7.93% |
| 2025-08-20 | 47.09 | 46.25 | -2.67 | -5.46% | 43.97 | 48.00 | 199787 | 92464 | 8.55% |
| 2025-08-19 | 46.55 | 48.92 | 1.63 | 3.45% | 44.33 | 49.09 | 283519 | 130178 | 12.14% |
| 2025-08-18 | 44.34 | 47.29 | 7.88 | 19.99% | 42.88 | 47.29 | 239476 | 108314 | 10.25% |
| 2025-08-15 | 32.66 | 39.41 | 6.57 | 20.01% | 32.66 | 39.41 | 283666 | 102545 | 12.14% |
| 2025-08-14 | 31.79 | 32.84 | 1.13 | 3.56% | 31.01 | 35.67 | 237202 | 78747 | 10.15% |
| 2025-08-13 | 33.11 | 31.71 | -1.67 | -5.00% | 31.60 | 33.38 | 141538 | 45304 | 6.06% |
| 2025-08-12 | 33.25 | 33.38 | 0.13 | 0.39% | 32.55 | 34.22 | 157797 | 52678 | 6.76% |
| 2025-08-11 | 34.29 | 33.25 | 0.57 | 1.74% | 31.86 | 34.98 | 190556 | 62886 | 8.16% |
| 2025-08-08 | 31.01 | 32.68 | 1.77 | 5.73% | 30.33 | 33.40 | 202426 | 64353 | 8.67% |
| 2025-08-07 | 32.50 | 30.91 | -1.20 | -3.74% | 30.48 | 32.90 | 189472 | 59408 | 8.11% |
| 2025-08-06 | 30.01 | 32.11 | 1.51 | 4.93% | 30.00 | 33.60 | 223519 | 71522 | 9.57% |
| 2025-08-05 | 31.39 | 30.60 | 2.86 | 10.31% | 28.69 | 32.50 | 245851 | 74512 | 10.52% |
| 2025-08-04 | 26.26 | 27.74 | 0.84 | 3.12% | 26.25 | 28.09 | 115935 | 31861 | 4.96% |
| 2025-08-01 | 27.34 | 26.90 | 0.11 | 0.41% | 26.66 | 27.96 | 123696 | 33561 | 5.30% |
| 2025-07-31 | 26.22 | 26.79 | 0.58 | 2.21% | 25.70 | 28.86 | 208007 | 56334 | 8.90% |
| 2025-07-30 | 25.25 | 26.21 | 1.06 | 4.21% | 25.05 | 26.45 | 159324 | 41326 | 6.82% |
| 2025-07-29 | 24.76 | 25.15 | 0.30 | 1.21% | 24.65 | 25.40 | 86498 | 21681 | 3.70% |
| 2025-07-28 | 24.04 | 24.85 | 0.84 | 3.50% | 24.04 | 25.09 | 109821 | 27095 | 4.70% |
| 2025-07-25 | 23.68 | 24.01 | 0.24 | 1.01% | 23.68 | 24.09 | 47632 | 11395 | 5.17% |
| 2025-07-24 | 23.81 | 23.77 | 0.20 | 0.85% | 23.63 | 23.93 | 45000 | 10688 | 4.88% |
| 2025-07-23 | 24.02 | 23.57 | -0.66 | -2.72% | 23.50 | 24.23 | 73262 | 17364 | 7.95% |
| 2025-07-22 | 24.42 | 24.23 | -0.19 | -0.78% | 24.18 | 24.76 | 74762 | 18238 | 8.11% |
| 2025-07-21 | 24.19 | 24.42 | 0.34 | 1.41% | 23.94 | 24.64 | 70882 | 17244 | 7.69% |
| 2025-07-18 | 24.39 | 24.08 | -0.31 | -1.27% | 24.02 | 24.50 | 53632 | 12960 | 5.82% |
| 2025-07-17 | 24.01 | 24.39 | 0.39 | 1.63% | 23.76 | 24.54 | 70024 | 17012 | 7.60% |
| 2025-07-16 | 24.03 | 24.00 | -0.20 | -0.83% | 23.88 | 24.36 | 69311 | 16714 | 7.52% |
| 2025-07-15 | 25.47 | 24.20 | -0.85 | -3.39% | 23.91 | 25.50 | 120558 | 29516 | 13.08% |
| 2025-07-14 | 24.87 | 25.05 | 0.08 | 0.32% | 24.70 | 25.26 | 112244 | 28107 | 12.18% |
| 2025-07-11 | 25.68 | 24.97 | -1.22 | -4.66% | 24.65 | 25.97 | 162820 | 40691 | 17.67% |
| 2025-07-10 | 27.15 | 26.19 | -1.90 | -6.76% | 26.00 | 27.58 | 226404 | 60266 | 24.57% |
| 2025-07-09 | 26.01 | 28.09 | 0.84 | 3.08% | 25.90 | 29.65 | 373440 | 102157 | 40.53% |
| 2025-07-08 | 22.71 | 27.25 | 4.54 | 19.99% | 22.50 | 27.25 | 222003 | 58147 | 24.09% |
| 2025-07-07 | 22.38 | 22.71 | 0.27 | 1.20% | 22.05 | 22.77 | 35815 | 8027 | 3.89% |
| 2025-07-04 | 22.65 | 22.44 | -0.40 | -1.75% | 22.41 | 22.96 | 43766 | 9927 | 4.75% |
| 2025-07-03 | 22.22 | 22.84 | 0.62 | 2.79% | 22.10 | 22.88 | 55703 | 12623 | 6.04% |
| 2025-07-02 | 22.57 | 22.22 | -0.35 | -1.55% | 22.02 | 22.57 | 32533 | 7202 | 3.53% |
| 2025-07-01 | 22.70 | 22.57 | -0.24 | -1.05% | 22.11 | 22.81 | 42570 | 9568 | 4.62% |
| 2025-06-30 | 22.55 | 22.81 | 0.29 | 1.29% | 22.40 | 22.95 | 54558 | 12348 | 5.92% |
| 2025-06-27 | 22.26 | 22.52 | 0.26 | 1.17% | 22.02 | 22.82 | 70892 | 15932 | 7.69% |
| 2025-06-26 | 22.13 | 22.26 | 0.15 | 0.68% | 22.00 | 22.74 | 61894 | 13815 | 6.72% |
| 2025-06-25 | 22.11 | 22.11 | 0.00 | 0.00% | 21.75 | 22.28 | 49717 | 10921 | 5.40% |
| 2025-06-24 | 21.73 | 22.11 | 0.31 | 1.42% | 21.73 | 22.37 | 56131 | 12374 | 6.09% |
| 2025-06-23 | 21.21 | 21.80 | 0.26 | 1.21% | 21.21 | 21.81 | 39667 | 8594 | 4.30% |
| 2025-06-20 | 21.34 | 21.54 | -0.03 | -0.14% | 21.25 | 22.16 | 52819 | 11413 | 5.73% |
| 2025-06-19 | 21.20 | 21.57 | 0.29 | 1.36% | 21.14 | 22.40 | 79461 | 17424 | 8.62% |
| 2025-06-18 | 20.71 | 21.28 | 0.42 | 2.01% | 20.69 | 21.32 | 25683 | 5405 | 2.79% |
| 2025-06-17 | 20.90 | 20.86 | -0.04 | -0.19% | 20.68 | 21.10 | 17677 | 3684 | 1.92% |
| 2025-06-16 | 20.40 | 20.90 | 0.35 | 1.70% | 20.40 | 21.16 | 22589 | 4732 | 2.45% |
| 2025-06-13 | 21.06 | 20.55 | -0.62 | -2.93% | 20.50 | 21.24 | 32110 | 6674 | 3.48% |
| 2025-06-12 | 21.26 | 21.17 | -0.17 | -0.80% | 21.09 | 21.45 | 24904 | 5298 | 2.70% |
| 2025-06-11 | 20.97 | 21.34 | 0.34 | 1.62% | 20.97 | 21.55 | 40611 | 8649 | 4.41% |
| 2025-06-10 | 21.67 | 21.00 | -0.65 | -3.00% | 20.74 | 21.83 | 62662 | 13272 | 6.80% |
| 2025-06-09 | 22.70 | 21.65 | 0.31 | 1.45% | 21.63 | 22.88 | 96943 | 21412 | 10.52% |