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 | 81.23 | 80.11 | -2.20 | -2.67% | 79.00 | 84.62 | 52256 | 42205 | 15.64% |
| 2025-09-12 | 83.70 | 82.31 | -1.69 | -2.01% | 80.17 | 86.97 | 72561 | 60318 | 21.72% |
| 2025-09-11 | 87.00 | 84.00 | -3.49 | -3.99% | 83.50 | 93.85 | 96197 | 84633 | 28.79% |
| 2025-09-10 | 82.15 | 87.49 | 2.79 | 3.29% | 82.15 | 88.77 | 83261 | 71259 | 24.92% |
| 2025-09-09 | 72.01 | 84.70 | 11.20 | 15.24% | 70.80 | 88.19 | 92570 | 72970 | 27.71% |
| 2025-09-08 | 72.00 | 73.50 | 4.79 | 6.97% | 67.00 | 76.00 | 108411 | 77571 | 32.45% |
| 2025-09-05 | 60.60 | 68.71 | 8.09 | 13.35% | 59.01 | 69.28 | 78791 | 51325 | 23.58% |
| 2025-09-04 | 64.95 | 60.62 | -3.68 | -5.72% | 59.30 | 66.47 | 77373 | 48409 | 23.16% |
| 2025-09-03 | 65.00 | 64.30 | -2.31 | -3.47% | 63.02 | 67.36 | 60863 | 39373 | 18.22% |
| 2025-09-02 | 66.20 | 66.61 | 0.41 | 0.62% | 63.72 | 69.51 | 75441 | 49994 | 22.58% |
| 2025-09-01 | 62.80 | 66.20 | 3.60 | 5.75% | 62.13 | 69.50 | 92304 | 60757 | 27.63% |
| 2025-08-29 | 60.40 | 62.60 | 0.11 | 0.18% | 59.51 | 63.89 | 81011 | 49639 | 24.25% |
| 2025-08-28 | 58.00 | 62.69 | 2.81 | 4.69% | 57.21 | 63.02 | 91623 | 55713 | 27.42% |
| 2025-08-27 | 58.81 | 59.88 | 5.89 | 10.91% | 57.00 | 61.50 | 108538 | 64716 | 32.49% |
| 2025-08-26 | 53.60 | 53.99 | 0.73 | 1.37% | 52.01 | 56.00 | 91644 | 49422 | 27.43% |
| 2025-08-25 | 51.22 | 53.26 | 4.56 | 9.36% | 50.77 | 55.00 | 126820 | 66849 | 37.96% |
| 2025-08-22 | 45.83 | 48.70 | 3.86 | 8.61% | 44.83 | 49.60 | 126562 | 59816 | 37.88% |
| 2025-08-21 | 40.60 | 44.84 | 4.17 | 10.25% | 40.55 | 46.90 | 135728 | 60079 | 40.62% |
| 2025-08-20 | 40.33 | 40.67 | -0.31 | -0.76% | 39.77 | 40.67 | 31965 | 12862 | 9.57% |
| 2025-08-19 | 41.30 | 40.98 | -0.24 | -0.58% | 40.70 | 41.40 | 25224 | 10329 | 7.55% |
| 2025-08-18 | 42.10 | 41.22 | -0.28 | -0.67% | 41.10 | 42.35 | 48499 | 20151 | 14.52% |
| 2025-08-15 | 39.87 | 41.50 | 1.51 | 3.78% | 39.80 | 42.00 | 46053 | 18957 | 13.78% |
| 2025-08-14 | 40.09 | 39.99 | -0.07 | -0.17% | 39.92 | 40.96 | 33422 | 13513 | 10.00% |
| 2025-08-13 | 40.09 | 40.06 | -0.10 | -0.25% | 39.70 | 40.18 | 16235 | 6494 | 4.86% |
| 2025-08-12 | 40.21 | 40.16 | 0.02 | 0.05% | 39.88 | 40.42 | 17574 | 7048 | 5.26% |
| 2025-08-11 | 39.60 | 40.14 | 0.68 | 1.72% | 39.55 | 40.20 | 18863 | 7552 | 5.65% |
| 2025-08-08 | 39.80 | 39.46 | -0.44 | -1.10% | 39.35 | 39.88 | 12900 | 5095 | 3.86% |
| 2025-08-07 | 40.07 | 39.90 | -0.17 | -0.42% | 39.79 | 40.21 | 12711 | 5081 | 3.80% |
| 2025-08-06 | 39.81 | 40.07 | 0.05 | 0.12% | 39.43 | 40.13 | 19503 | 7761 | 5.84% |
| 2025-08-05 | 39.13 | 40.02 | 0.72 | 1.83% | 39.13 | 40.60 | 30175 | 12098 | 9.03% |
| 2025-08-04 | 38.80 | 39.30 | 0.22 | 0.56% | 38.50 | 39.56 | 12743 | 4979 | 3.81% |
| 2025-08-01 | 38.30 | 39.08 | 0.68 | 1.77% | 38.18 | 39.58 | 17663 | 6881 | 5.29% |
| 2025-07-31 | 38.67 | 38.40 | -0.58 | -1.49% | 38.12 | 39.09 | 14796 | 5714 | 4.43% |
| 2025-07-30 | 39.10 | 38.98 | -0.17 | -0.43% | 38.66 | 39.48 | 13436 | 5256 | 4.02% |
| 2025-07-29 | 39.31 | 39.15 | -0.15 | -0.38% | 38.70 | 39.37 | 14992 | 5842 | 4.49% |
| 2025-07-28 | 39.15 | 39.30 | 0.09 | 0.23% | 38.91 | 39.40 | 13049 | 5114 | 3.91% |
| 2025-07-25 | 39.35 | 39.21 | -0.27 | -0.68% | 39.15 | 39.56 | 11680 | 4590 | 3.50% |
| 2025-07-24 | 39.05 | 39.48 | 0.39 | 1.00% | 39.00 | 39.83 | 13904 | 5472 | 4.16% |
| 2025-07-23 | 39.78 | 39.09 | -0.80 | -2.01% | 38.96 | 39.90 | 18833 | 7430 | 5.64% |
| 2025-07-22 | 39.92 | 39.89 | -0.03 | -0.08% | 39.61 | 40.33 | 17156 | 6834 | 5.13% |
| 2025-07-21 | 39.55 | 39.92 | 0.32 | 0.81% | 39.53 | 40.49 | 17180 | 6881 | 5.14% |
| 2025-07-18 | 39.49 | 39.60 | -0.02 | -0.05% | 39.31 | 39.75 | 9788 | 3875 | 2.93% |
| 2025-07-17 | 39.77 | 39.62 | -0.09 | -0.23% | 39.46 | 39.79 | 13215 | 5229 | 3.96% |
| 2025-07-16 | 39.61 | 39.71 | 0.14 | 0.35% | 39.45 | 39.78 | 14589 | 5778 | 4.37% |
| 2025-07-15 | 40.77 | 39.57 | -1.20 | -2.94% | 39.11 | 40.77 | 27760 | 11037 | 8.31% |
| 2025-07-14 | 40.76 | 40.77 | 0.05 | 0.12% | 40.20 | 40.94 | 13938 | 5662 | 4.17% |
| 2025-07-11 | 41.35 | 40.72 | -0.70 | -1.69% | 40.48 | 41.35 | 25930 | 10559 | 7.76% |
| 2025-07-10 | 40.89 | 41.42 | 0.37 | 0.90% | 40.69 | 42.44 | 46326 | 19316 | 13.87% |
| 2025-07-09 | 40.01 | 41.05 | 1.15 | 2.88% | 39.77 | 41.28 | 45358 | 18516 | 13.58% |
| 2025-07-08 | 39.66 | 39.90 | 0.41 | 1.04% | 39.41 | 40.28 | 19149 | 7637 | 5.73% |
| 2025-07-07 | 39.48 | 39.49 | -0.06 | -0.15% | 39.30 | 39.95 | 15457 | 6108 | 4.63% |
| 2025-07-04 | 40.66 | 39.55 | -1.11 | -2.73% | 39.50 | 40.80 | 31044 | 12395 | 9.29% |
| 2025-07-03 | 40.57 | 40.66 | -0.08 | -0.20% | 40.33 | 40.88 | 19094 | 7766 | 5.72% |
| 2025-07-02 | 41.41 | 40.74 | -0.86 | -2.07% | 40.52 | 41.46 | 24151 | 9862 | 7.23% |
| 2025-07-01 | 41.00 | 41.60 | 0.55 | 1.34% | 40.30 | 41.80 | 44191 | 18174 | 13.23% |
| 2025-06-30 | 40.95 | 41.05 | 0.10 | 0.24% | 40.40 | 41.25 | 30493 | 12485 | 9.13% |
| 2025-06-27 | 40.53 | 40.95 | 0.65 | 1.61% | 40.45 | 41.24 | 40249 | 16442 | 12.05% |
| 2025-06-26 | 40.95 | 40.30 | -1.19 | -2.87% | 40.30 | 41.37 | 56218 | 22958 | 16.83% |
| 2025-06-25 | 40.50 | 41.49 | -1.26 | -2.95% | 40.45 | 41.87 | 94714 | 38993 | 28.35% |
| 2025-06-24 | 38.38 | 42.75 | 3.84 | 9.87% | 38.26 | 44.96 | 125673 | 52595 | 37.62% |
| 2025-06-23 | 36.86 | 38.91 | 1.84 | 4.96% | 36.84 | 39.48 | 40339 | 15559 | 12.07% |
| 2025-06-20 | 37.25 | 37.07 | -0.31 | -0.83% | 36.70 | 37.91 | 19271 | 7171 | 5.77% |
| 2025-06-19 | 39.10 | 37.38 | -2.17 | -5.49% | 37.30 | 39.20 | 40317 | 15364 | 12.07% |
| 2025-06-18 | 39.00 | 39.55 | 0.47 | 1.20% | 37.88 | 40.93 | 47871 | 18766 | 14.33% |
| 2025-06-17 | 39.21 | 39.08 | -0.12 | -0.31% | 38.32 | 39.92 | 33923 | 13204 | 10.15% |
| 2025-06-16 | 39.58 | 39.20 | -0.70 | -1.75% | 38.43 | 40.29 | 45254 | 17779 | 13.54% |
| 2025-06-13 | 39.75 | 39.90 | 0.20 | 0.50% | 38.53 | 41.64 | 77985 | 31085 | 23.34% |
| 2025-06-12 | 36.58 | 39.70 | 2.84 | 7.70% | 36.48 | 39.83 | 77307 | 30018 | 23.14% |
| 2025-06-11 | 36.50 | 36.86 | -0.12 | -0.32% | 36.50 | 37.57 | 30693 | 11354 | 9.19% |
| 2025-06-10 | 37.59 | 36.98 | -0.90 | -2.38% | 36.39 | 37.89 | 28892 | 10713 | 9.12% |
| 2025-06-09 | 38.11 | 37.88 | -0.07 | -0.18% | 37.50 | 38.38 | 31138 | 11797 | 9.83% |