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 | 52.30 | 55.30 | 2.11 | 3.97% | 52.10 | 56.98 | 104747 | 57125 | 31.31% |
| 2025-09-15 | 51.00 | 53.19 | 0.96 | 1.84% | 51.00 | 53.89 | 88341 | 46618 | 26.40% |
| 2025-09-12 | 52.50 | 52.23 | -2.73 | -4.97% | 51.80 | 53.55 | 108622 | 57131 | 32.46% |
| 2025-09-11 | 51.02 | 54.96 | 2.72 | 5.21% | 49.80 | 58.80 | 161035 | 85083 | 48.13% |
| 2025-09-10 | 51.00 | 52.24 | 4.85 | 10.23% | 51.00 | 56.87 | 170455 | 92937 | 50.94% |
| 2025-09-09 | 48.00 | 47.39 | -1.21 | -2.49% | 47.09 | 48.60 | 36760 | 17542 | 10.99% |
| 2025-09-08 | 46.46 | 48.60 | 2.15 | 4.63% | 46.46 | 49.77 | 71110 | 34317 | 21.25% |
| 2025-09-05 | 45.08 | 46.45 | 1.44 | 3.20% | 44.70 | 46.77 | 35458 | 16316 | 10.60% |
| 2025-09-04 | 45.11 | 45.01 | -0.09 | -0.20% | 43.78 | 47.20 | 46677 | 21407 | 13.95% |
| 2025-09-03 | 47.00 | 45.10 | -2.48 | -5.21% | 44.80 | 47.96 | 46150 | 21280 | 13.79% |
| 2025-09-02 | 46.43 | 47.58 | 1.09 | 2.34% | 44.80 | 48.87 | 85288 | 40225 | 25.49% |
| 2025-09-01 | 47.11 | 46.49 | -0.37 | -0.79% | 46.11 | 47.46 | 33512 | 15588 | 10.02% |
| 2025-08-29 | 46.21 | 46.86 | 0.26 | 0.56% | 45.88 | 47.50 | 41155 | 19213 | 12.30% |
| 2025-08-28 | 46.95 | 46.60 | -0.10 | -0.21% | 45.00 | 47.40 | 48962 | 22603 | 14.63% |
| 2025-08-27 | 48.50 | 46.70 | -1.74 | -3.59% | 46.63 | 48.73 | 51650 | 24784 | 15.44% |
| 2025-08-26 | 48.82 | 48.44 | -0.87 | -1.76% | 48.11 | 49.10 | 41797 | 20286 | 12.49% |
| 2025-08-25 | 50.00 | 49.31 | -0.88 | -1.75% | 48.66 | 50.88 | 61417 | 30440 | 18.36% |
| 2025-08-22 | 49.68 | 50.19 | 0.01 | 0.02% | 49.02 | 50.66 | 67224 | 33512 | 20.09% |
| 2025-08-21 | 54.00 | 50.18 | -4.62 | -8.43% | 49.50 | 54.70 | 96811 | 49671 | 28.93% |
| 2025-08-20 | 53.55 | 54.80 | 0.40 | 0.74% | 53.31 | 59.58 | 101098 | 56897 | 30.21% |
| 2025-08-19 | 53.33 | 54.40 | 1.60 | 3.03% | 52.32 | 57.60 | 124372 | 67568 | 37.17% |
| 2025-08-18 | 55.08 | 52.80 | 3.79 | 7.73% | 51.89 | 57.36 | 129514 | 69977 | 38.71% |
| 2025-08-15 | 46.06 | 49.01 | 3.93 | 8.72% | 45.20 | 51.50 | 108577 | 52732 | 32.45% |
| 2025-08-14 | 46.80 | 45.08 | -1.76 | -3.76% | 44.70 | 46.91 | 73312 | 33453 | 21.91% |
| 2025-08-13 | 44.01 | 46.84 | 2.93 | 6.67% | 44.01 | 47.98 | 121480 | 55949 | 36.31% |
| 2025-08-12 | 39.81 | 43.91 | 3.87 | 9.67% | 39.80 | 46.90 | 103124 | 44349 | 30.82% |
| 2025-08-11 | 39.38 | 40.04 | 0.66 | 1.68% | 39.38 | 40.16 | 25740 | 10268 | 7.69% |
| 2025-08-08 | 39.61 | 39.38 | -0.82 | -2.04% | 39.30 | 40.29 | 35194 | 13972 | 10.52% |
| 2025-08-07 | 41.83 | 40.20 | 0.03 | 0.07% | 40.16 | 42.30 | 84180 | 34489 | 25.16% |
| 2025-08-06 | 39.47 | 40.17 | 0.73 | 1.85% | 39.33 | 40.40 | 41931 | 16777 | 12.53% |
| 2025-08-05 | 39.62 | 39.44 | 0.29 | 0.74% | 39.10 | 40.00 | 25815 | 10197 | 7.72% |
| 2025-08-04 | 37.88 | 39.15 | 1.00 | 2.62% | 37.80 | 39.15 | 24609 | 9541 | 7.35% |
| 2025-08-01 | 38.00 | 38.15 | 0.23 | 0.61% | 37.77 | 38.39 | 12512 | 4761 | 3.74% |
| 2025-07-31 | 38.16 | 37.92 | -0.24 | -0.63% | 37.88 | 38.80 | 19502 | 7488 | 5.83% |
| 2025-07-30 | 38.86 | 38.16 | -1.04 | -2.65% | 37.93 | 39.00 | 26334 | 10089 | 7.87% |
| 2025-07-29 | 39.53 | 39.20 | -0.29 | -0.73% | 38.82 | 39.72 | 23413 | 9157 | 7.00% |
| 2025-07-28 | 39.00 | 39.49 | 0.34 | 0.87% | 38.86 | 40.00 | 32671 | 12939 | 9.76% |
| 2025-07-25 | 39.80 | 39.15 | -0.32 | -0.81% | 38.76 | 39.88 | 23916 | 9331 | 7.15% |
| 2025-07-24 | 38.70 | 39.47 | 0.51 | 1.31% | 38.70 | 39.70 | 28822 | 11310 | 8.61% |
| 2025-07-23 | 38.61 | 38.96 | 0.16 | 0.41% | 37.98 | 39.10 | 26079 | 10065 | 7.79% |
| 2025-07-22 | 38.84 | 38.80 | -0.17 | -0.44% | 38.70 | 40.29 | 41686 | 16389 | 12.46% |
| 2025-07-21 | 39.46 | 38.97 | -0.49 | -1.24% | 38.78 | 39.65 | 30524 | 11915 | 9.12% |
| 2025-07-18 | 40.05 | 39.46 | -0.59 | -1.47% | 39.27 | 40.25 | 28972 | 11492 | 8.66% |
| 2025-07-17 | 39.74 | 40.05 | 0.68 | 1.73% | 39.31 | 40.18 | 35816 | 14275 | 10.70% |
| 2025-07-16 | 39.75 | 39.37 | -0.38 | -0.96% | 39.09 | 40.24 | 34983 | 13828 | 10.46% |
| 2025-07-15 | 39.51 | 39.75 | 0.23 | 0.58% | 38.55 | 39.83 | 36844 | 14449 | 11.01% |
| 2025-07-14 | 39.59 | 39.52 | -0.08 | -0.20% | 39.31 | 40.10 | 31947 | 12672 | 9.55% |
| 2025-07-11 | 39.11 | 39.60 | 0.46 | 1.18% | 39.00 | 39.62 | 26789 | 10549 | 8.01% |
| 2025-07-10 | 39.55 | 39.14 | -1.36 | -3.36% | 38.50 | 40.21 | 49373 | 19307 | 14.76% |
| 2025-07-09 | 40.38 | 40.50 | -0.09 | -0.22% | 40.23 | 42.45 | 53108 | 21881 | 15.87% |
| 2025-07-08 | 40.79 | 40.59 | -0.41 | -1.00% | 39.88 | 40.85 | 34223 | 13823 | 10.23% |
| 2025-07-07 | 41.00 | 41.00 | -0.40 | -0.97% | 40.10 | 41.58 | 47100 | 19182 | 14.08% |
| 2025-07-04 | 39.68 | 41.40 | 1.52 | 3.81% | 39.20 | 43.49 | 93355 | 38796 | 27.90% |
| 2025-07-03 | 40.01 | 39.88 | 0.08 | 0.20% | 38.76 | 40.68 | 50620 | 20167 | 15.13% |
| 2025-07-02 | 40.00 | 39.80 | -0.76 | -1.87% | 38.90 | 40.58 | 50053 | 19899 | 14.96% |
| 2025-07-01 | 39.03 | 40.56 | 1.53 | 3.92% | 37.60 | 40.56 | 90787 | 35754 | 27.13% |
| 2025-06-30 | 37.92 | 39.03 | 0.42 | 1.09% | 37.81 | 39.03 | 45441 | 17530 | 13.58% |
| 2025-06-27 | 40.97 | 38.61 | -1.54 | -3.84% | 38.55 | 40.98 | 66394 | 26089 | 19.84% |
| 2025-06-26 | 39.22 | 40.15 | -1.13 | -2.74% | 38.66 | 40.29 | 91252 | 35909 | 27.27% |
| 2025-06-25 | 40.00 | 41.28 | 1.79 | 4.53% | 38.40 | 41.30 | 139290 | 55678 | 41.63% |
| 2025-06-24 | 33.68 | 39.49 | 6.58 | 19.99% | 33.45 | 39.49 | 116437 | 43947 | 34.80% |
| 2025-06-23 | 32.57 | 32.91 | 0.34 | 1.04% | 32.43 | 33.08 | 6370 | 2095 | 1.90% |
| 2025-06-20 | 33.17 | 32.57 | -0.62 | -1.87% | 32.41 | 33.36 | 10429 | 3419 | 3.12% |
| 2025-06-19 | 33.49 | 33.19 | -0.25 | -0.75% | 33.07 | 33.75 | 15668 | 5232 | 4.68% |
| 2025-06-18 | 33.51 | 33.44 | 0.00 | 0.00% | 32.95 | 33.59 | 8795 | 2927 | 2.63% |
| 2025-06-17 | 33.87 | 33.44 | -0.12 | -0.36% | 33.19 | 33.88 | 13490 | 4520 | 4.03% |
| 2025-06-16 | 32.68 | 33.56 | 0.86 | 2.63% | 32.36 | 33.88 | 18692 | 6228 | 5.59% |
| 2025-06-13 | 33.72 | 32.70 | -1.45 | -4.25% | 32.62 | 34.17 | 22343 | 7415 | 6.68% |
| 2025-06-12 | 34.43 | 34.15 | -0.41 | -1.19% | 33.50 | 34.43 | 26916 | 9133 | 8.04% |
| 2025-06-11 | 35.44 | 34.56 | 0.97 | 2.89% | 34.37 | 36.00 | 41469 | 14469 | 12.39% |
| 2025-06-10 | 34.03 | 33.59 | -0.52 | -1.52% | 32.95 | 34.12 | 17164 | 5756 | 5.13% |
| 2025-06-09 | 34.30 | 34.11 | -0.08 | -0.23% | 33.89 | 34.42 | 16306 | 5561 | 4.87% |