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 | 64.62 | 61.63 | -3.24 | -4.99% | 60.20 | 65.70 | 47291 | 29396 | 9.89% |
| 2025-09-15 | 60.51 | 64.87 | 4.46 | 7.38% | 60.43 | 67.50 | 64673 | 41551 | 13.52% |
| 2025-09-12 | 61.39 | 60.41 | -0.42 | -0.69% | 59.65 | 62.97 | 60069 | 36626 | 12.56% |
| 2025-09-11 | 64.27 | 60.83 | -4.42 | -6.77% | 60.01 | 67.00 | 96848 | 61887 | 20.24% |
| 2025-09-10 | 56.10 | 65.25 | 7.66 | 13.30% | 56.10 | 66.00 | 66432 | 42095 | 13.89% |
| 2025-09-09 | 56.08 | 57.59 | 2.46 | 4.46% | 55.00 | 59.48 | 53715 | 30668 | 11.23% |
| 2025-09-08 | 47.45 | 55.13 | 7.71 | 16.26% | 46.58 | 55.80 | 46499 | 24395 | 9.72% |
| 2025-09-05 | 44.20 | 47.42 | 3.39 | 7.70% | 43.60 | 47.49 | 28803 | 13300 | 6.02% |
| 2025-09-04 | 44.88 | 44.03 | -0.52 | -1.17% | 43.66 | 46.50 | 24724 | 10961 | 5.17% |
| 2025-09-03 | 45.10 | 44.55 | 0.55 | 1.25% | 43.40 | 46.57 | 24510 | 10880 | 5.12% |
| 2025-09-02 | 45.40 | 44.00 | -1.35 | -2.98% | 42.67 | 45.51 | 35575 | 15679 | 7.44% |
| 2025-09-01 | 42.46 | 45.35 | 2.93 | 6.91% | 42.46 | 45.64 | 43005 | 19149 | 8.99% |
| 2025-08-29 | 40.01 | 42.42 | 2.61 | 6.56% | 40.00 | 42.85 | 44981 | 18703 | 9.40% |
| 2025-08-28 | 37.06 | 39.81 | 1.50 | 3.92% | 36.00 | 39.85 | 42764 | 16285 | 8.94% |
| 2025-08-27 | 40.15 | 38.31 | -2.44 | -5.99% | 38.05 | 41.36 | 46946 | 18691 | 9.81% |
| 2025-08-26 | 40.32 | 40.75 | 0.43 | 1.07% | 39.88 | 44.07 | 54697 | 22673 | 11.43% |
| 2025-08-25 | 38.94 | 40.32 | 2.05 | 5.36% | 38.28 | 40.85 | 36224 | 14382 | 7.57% |
| 2025-08-22 | 37.50 | 38.27 | 0.88 | 2.35% | 36.50 | 38.47 | 38115 | 14371 | 7.97% |
| 2025-08-21 | 35.33 | 37.39 | 2.04 | 5.77% | 35.16 | 38.70 | 47295 | 17669 | 9.89% |
| 2025-08-20 | 33.99 | 35.35 | 1.13 | 3.30% | 33.69 | 35.43 | 21538 | 7499 | 4.50% |
| 2025-08-19 | 34.69 | 34.22 | -0.46 | -1.33% | 33.65 | 34.81 | 22897 | 7853 | 4.79% |
| 2025-08-18 | 31.90 | 34.68 | 2.76 | 8.65% | 31.85 | 34.69 | 41013 | 13731 | 8.57% |
| 2025-08-15 | 31.22 | 31.92 | 0.73 | 2.34% | 30.80 | 31.99 | 22244 | 6981 | 4.65% |
| 2025-08-14 | 31.03 | 31.19 | 0.16 | 0.52% | 30.87 | 33.00 | 35393 | 11203 | 7.40% |
| 2025-08-13 | 30.36 | 31.03 | 0.85 | 2.82% | 29.94 | 31.34 | 20118 | 6148 | 4.21% |
| 2025-08-12 | 30.21 | 30.18 | -0.03 | -0.10% | 29.90 | 30.40 | 10705 | 3224 | 2.24% |
| 2025-08-11 | 30.15 | 30.21 | 0.06 | 0.20% | 29.94 | 30.44 | 12672 | 3828 | 2.65% |
| 2025-08-08 | 30.58 | 30.15 | -0.58 | -1.89% | 30.12 | 30.98 | 16300 | 4964 | 3.41% |
| 2025-08-07 | 30.65 | 30.73 | -0.02 | -0.07% | 30.47 | 31.19 | 22452 | 6916 | 4.69% |
| 2025-08-06 | 29.96 | 30.75 | 1.37 | 4.66% | 29.05 | 31.02 | 36995 | 11196 | 7.73% |
| 2025-08-05 | 29.46 | 29.38 | -0.02 | -0.07% | 29.10 | 29.75 | 14949 | 4397 | 3.12% |
| 2025-08-04 | 28.41 | 29.40 | 1.07 | 3.78% | 28.13 | 29.44 | 21698 | 6275 | 4.54% |
| 2025-08-01 | 28.53 | 28.33 | -0.03 | -0.11% | 27.69 | 28.53 | 20476 | 5755 | 4.28% |
| 2025-07-31 | 28.30 | 28.36 | 0.04 | 0.14% | 28.10 | 28.70 | 12534 | 3560 | 2.62% |
| 2025-07-30 | 28.57 | 28.32 | -0.49 | -1.70% | 27.91 | 28.86 | 20077 | 5672 | 4.20% |
| 2025-07-29 | 29.42 | 28.81 | -0.61 | -2.07% | 28.31 | 29.80 | 23379 | 6762 | 4.89% |
| 2025-07-28 | 28.80 | 29.42 | 0.56 | 1.94% | 28.80 | 29.59 | 16217 | 4741 | 3.39% |
| 2025-07-25 | 28.68 | 28.86 | 0.19 | 0.66% | 28.49 | 28.96 | 10343 | 2977 | 2.16% |
| 2025-07-24 | 28.76 | 28.67 | 0.05 | 0.17% | 28.40 | 29.40 | 14617 | 4213 | 3.06% |
| 2025-07-23 | 29.29 | 28.62 | -0.42 | -1.45% | 28.30 | 29.30 | 15671 | 4500 | 3.28% |
| 2025-07-22 | 28.90 | 29.04 | 0.24 | 0.83% | 28.74 | 30.11 | 28152 | 8274 | 5.88% |
| 2025-07-21 | 29.47 | 28.80 | -0.29 | -1.00% | 28.19 | 29.47 | 25681 | 7404 | 5.37% |
| 2025-07-18 | 28.01 | 29.09 | 0.98 | 3.49% | 27.97 | 29.50 | 38050 | 11020 | 7.95% |
| 2025-07-17 | 27.15 | 28.11 | 0.96 | 3.54% | 27.04 | 28.52 | 26780 | 7469 | 5.60% |
| 2025-07-16 | 27.28 | 27.15 | -0.08 | -0.29% | 27.03 | 27.42 | 11467 | 3118 | 2.40% |
| 2025-07-15 | 26.99 | 27.23 | 0.23 | 0.85% | 26.80 | 27.45 | 18036 | 4881 | 3.77% |
| 2025-07-14 | 26.65 | 27.00 | 0.44 | 1.66% | 26.43 | 27.12 | 12038 | 3231 | 2.52% |
| 2025-07-11 | 26.72 | 26.56 | -0.27 | -1.01% | 26.17 | 26.96 | 15704 | 4157 | 3.28% |
| 2025-07-10 | 27.07 | 26.83 | -0.35 | -1.29% | 26.70 | 27.41 | 12340 | 3322 | 2.58% |
| 2025-07-09 | 26.97 | 27.18 | 0.13 | 0.48% | 26.77 | 27.27 | 18428 | 4981 | 3.85% |
| 2025-07-08 | 27.27 | 27.05 | -0.34 | -1.24% | 27.01 | 27.42 | 17352 | 4708 | 3.63% |
| 2025-07-07 | 26.69 | 27.39 | 0.66 | 2.47% | 26.50 | 27.50 | 20739 | 5635 | 4.34% |
| 2025-07-04 | 27.62 | 26.73 | -0.77 | -2.80% | 26.60 | 27.71 | 36046 | 9750 | 7.53% |
| 2025-07-03 | 27.38 | 27.50 | -0.15 | -0.54% | 26.96 | 28.58 | 42828 | 11793 | 8.95% |
| 2025-07-02 | 27.18 | 27.65 | -0.62 | -2.19% | 26.70 | 29.88 | 71687 | 19931 | 14.98% |
| 2025-07-01 | 25.73 | 28.27 | 2.64 | 10.30% | 25.73 | 29.87 | 79034 | 21988 | 16.52% |
| 2025-06-30 | 25.13 | 25.63 | 0.80 | 3.22% | 24.60 | 26.99 | 42059 | 10806 | 8.79% |
| 2025-06-27 | 24.65 | 24.83 | 0.18 | 0.73% | 24.37 | 25.00 | 12456 | 3078 | 2.60% |
| 2025-06-26 | 24.75 | 24.65 | 0.06 | 0.24% | 24.28 | 24.94 | 9550 | 2354 | 2.00% |
| 2025-06-25 | 24.42 | 24.59 | 0.39 | 1.61% | 24.11 | 25.05 | 15257 | 3747 | 3.19% |
| 2025-06-24 | 23.36 | 24.20 | 0.82 | 3.51% | 23.31 | 24.49 | 21100 | 5053 | 4.41% |
| 2025-06-23 | 22.80 | 23.38 | 0.74 | 3.27% | 22.39 | 23.84 | 19800 | 4612 | 4.14% |
| 2025-06-20 | 22.89 | 22.64 | -0.24 | -1.05% | 22.43 | 23.13 | 8182 | 1860 | 1.71% |
| 2025-06-19 | 23.29 | 22.88 | -0.49 | -2.10% | 22.80 | 23.66 | 14235 | 3295 | 2.98% |
| 2025-06-18 | 23.71 | 23.37 | -0.15 | -0.64% | 22.97 | 23.71 | 14621 | 3397 | 3.06% |
| 2025-06-17 | 24.06 | 23.52 | -0.52 | -2.16% | 23.39 | 24.11 | 10980 | 2600 | 2.30% |
| 2025-06-16 | 24.10 | 24.04 | -0.03 | -0.12% | 23.90 | 24.46 | 11928 | 2875 | 2.49% |
| 2025-06-13 | 24.82 | 24.07 | -0.78 | -3.14% | 24.02 | 24.88 | 12557 | 3053 | 2.62% |
| 2025-06-12 | 24.97 | 24.85 | 0.10 | 0.40% | 24.59 | 25.20 | 11894 | 2958 | 2.49% |
| 2025-06-11 | 24.60 | 24.75 | 0.03 | 0.12% | 24.53 | 24.98 | 10297 | 2546 | 2.15% |
| 2025-06-10 | 24.51 | 24.72 | 0.02 | 0.08% | 24.43 | 25.47 | 17246 | 4295 | 3.60% |
| 2025-06-09 | 24.22 | 24.70 | 0.41 | 1.69% | 24.22 | 25.02 | 13634 | 3363 | 2.85% |