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 | 51.74 | 50.16 | -2.10 | -4.02% | 49.20 | 51.92 | 2396927 | 1200995 | 6.63% |
| 2025-09-15 | 53.99 | 52.26 | -1.33 | -2.48% | 52.02 | 53.99 | 2295594 | 1205483 | 6.35% |
| 2025-09-12 | 50.65 | 53.59 | 3.03 | 5.99% | 50.35 | 53.60 | 3397860 | 1771302 | 9.40% |
| 2025-09-11 | 49.00 | 50.56 | 1.20 | 2.43% | 48.68 | 51.00 | 2334590 | 1173263 | 6.46% |
| 2025-09-10 | 48.90 | 49.36 | -0.16 | -0.32% | 48.73 | 50.92 | 1805790 | 899660 | 5.00% |
| 2025-09-09 | 49.70 | 49.52 | -0.31 | -0.62% | 48.70 | 51.50 | 2344586 | 1179444 | 6.49% |
| 2025-09-08 | 50.61 | 49.83 | -0.78 | -1.54% | 49.27 | 51.18 | 1630366 | 814708 | 4.51% |
| 2025-09-05 | 49.40 | 50.61 | 1.12 | 2.26% | 48.47 | 51.20 | 2280450 | 1136069 | 6.31% |
| 2025-09-04 | 53.00 | 49.49 | -4.21 | -7.84% | 48.33 | 54.40 | 3548194 | 1809296 | 9.82% |
| 2025-09-03 | 53.66 | 53.70 | 0.04 | 0.07% | 52.70 | 55.99 | 2777906 | 1507190 | 7.68% |
| 2025-09-02 | 55.95 | 53.66 | -2.89 | -5.11% | 53.59 | 56.09 | 2971571 | 1621666 | 8.22% |
| 2025-09-01 | 56.83 | 56.55 | -0.26 | -0.46% | 54.33 | 58.01 | 2748414 | 1548882 | 7.60% |
| 2025-08-29 | 56.15 | 56.81 | 0.67 | 1.19% | 54.15 | 58.83 | 3765907 | 2154890 | 10.42% |
| 2025-08-28 | 52.70 | 56.14 | 2.68 | 5.01% | 52.20 | 56.99 | 4721495 | 2603894 | 13.06% |
| 2025-08-27 | 50.00 | 53.46 | 4.35 | 8.86% | 49.11 | 54.02 | 5318084 | 2777995 | 14.71% |
| 2025-08-26 | 52.00 | 49.11 | -3.58 | -6.79% | 48.70 | 52.00 | 4072814 | 2030173 | 11.27% |
| 2025-08-25 | 49.00 | 52.69 | 4.74 | 9.89% | 48.75 | 52.75 | 4429790 | 2277838 | 12.25% |
| 2025-08-22 | 44.58 | 47.95 | 3.35 | 7.51% | 44.57 | 48.43 | 3937369 | 1859415 | 10.89% |
| 2025-08-21 | 44.95 | 44.60 | -0.83 | -1.83% | 44.33 | 47.42 | 3210378 | 1462462 | 8.88% |
| 2025-08-20 | 44.00 | 45.43 | 0.98 | 2.20% | 44.00 | 46.54 | 3585606 | 1626342 | 9.92% |
| 2025-08-19 | 44.17 | 44.45 | 1.55 | 3.61% | 43.90 | 47.00 | 4767208 | 2153076 | 13.19% |
| 2025-08-18 | 39.70 | 42.90 | 3.90 | 10.00% | 38.55 | 42.90 | 2861184 | 1174931 | 7.91% |
| 2025-08-15 | 38.00 | 39.00 | 0.65 | 1.69% | 37.91 | 39.22 | 2371229 | 922077 | 6.56% |
| 2025-08-14 | 37.55 | 38.35 | 0.76 | 2.02% | 37.21 | 39.28 | 2867926 | 1099740 | 7.93% |
| 2025-08-13 | 37.47 | 37.59 | 0.12 | 0.32% | 37.33 | 37.80 | 1504457 | 564357 | 4.16% |
| 2025-08-12 | 38.10 | 37.47 | -1.18 | -3.05% | 37.02 | 38.30 | 1929214 | 725190 | 5.34% |
| 2025-08-11 | 38.68 | 38.65 | -0.04 | -0.10% | 37.88 | 39.20 | 2081154 | 799800 | 5.76% |
| 2025-08-08 | 38.00 | 38.69 | -0.12 | -0.31% | 37.86 | 39.76 | 2788756 | 1081144 | 7.71% |
| 2025-08-07 | 36.61 | 38.81 | 2.20 | 6.01% | 35.53 | 39.39 | 3956605 | 1484926 | 10.94% |
| 2025-08-06 | 36.45 | 36.61 | 0.16 | 0.44% | 36.08 | 36.98 | 1585074 | 578892 | 4.38% |
| 2025-08-05 | 36.44 | 36.45 | 0.15 | 0.41% | 35.95 | 36.67 | 1335880 | 484849 | 3.70% |
| 2025-08-04 | 35.70 | 36.30 | 0.30 | 0.83% | 35.70 | 36.35 | 1574355 | 567735 | 4.35% |
| 2025-08-01 | 37.30 | 36.00 | -1.50 | -4.00% | 35.89 | 37.40 | 2589808 | 942793 | 7.16% |
| 2025-07-31 | 38.44 | 37.50 | -2.09 | -5.28% | 37.15 | 38.71 | 2790670 | 1052995 | 7.72% |
| 2025-07-30 | 39.65 | 39.59 | 0.16 | 0.41% | 37.89 | 39.95 | 3518201 | 1372414 | 9.73% |
| 2025-07-29 | 39.30 | 39.43 | -0.63 | -1.57% | 38.89 | 39.96 | 2411143 | 948816 | 6.67% |
| 2025-07-28 | 38.16 | 40.06 | 1.81 | 4.73% | 38.01 | 40.42 | 3341711 | 1314803 | 9.24% |
| 2025-07-25 | 38.20 | 38.25 | 0.11 | 0.29% | 36.99 | 39.65 | 4116603 | 1560592 | 11.39% |
| 2025-07-24 | 34.69 | 38.14 | 3.15 | 9.00% | 34.64 | 38.49 | 4216112 | 1563821 | 11.66% |
| 2025-07-23 | 34.12 | 34.99 | 0.62 | 1.80% | 33.58 | 36.09 | 3279375 | 1154009 | 9.07% |
| 2025-07-22 | 34.52 | 34.37 | -0.68 | -1.94% | 34.03 | 35.64 | 3082477 | 1065006 | 8.53% |
| 2025-07-21 | 33.00 | 35.05 | 2.09 | 6.34% | 32.03 | 35.75 | 4291504 | 1466414 | 11.87% |
| 2025-07-18 | 30.00 | 32.96 | 2.96 | 9.87% | 29.83 | 33.00 | 4587974 | 1470365 | 12.69% |
| 2025-07-17 | 28.80 | 30.00 | 0.96 | 3.31% | 28.23 | 30.49 | 2498924 | 734789 | 6.91% |
| 2025-07-16 | 29.15 | 29.04 | 0.04 | 0.14% | 28.81 | 29.78 | 1951710 | 568780 | 5.40% |
| 2025-07-15 | 30.01 | 29.00 | -0.88 | -2.95% | 28.85 | 30.68 | 3107708 | 919976 | 8.60% |
| 2025-07-14 | 30.99 | 29.88 | 0.17 | 0.57% | 29.71 | 31.90 | 4735026 | 1447109 | 13.10% |
| 2025-07-11 | 28.60 | 29.71 | 2.70 | 10.00% | 28.00 | 29.71 | 3426386 | 1004906 | 9.48% |
| 2025-07-10 | 26.50 | 27.01 | 2.46 | 10.02% | 25.70 | 27.01 | 2969522 | 784343 | 8.21% |
| 2025-07-09 | 24.90 | 24.55 | -0.34 | -1.37% | 24.50 | 24.95 | 416131 | 102728 | 1.15% |
| 2025-07-08 | 24.43 | 24.89 | 0.47 | 1.92% | 24.43 | 25.05 | 634237 | 157621 | 1.75% |
| 2025-07-07 | 24.45 | 24.42 | 0.00 | 0.00% | 24.33 | 24.58 | 243471 | 59461 | 0.67% |
| 2025-07-04 | 24.57 | 24.42 | -0.21 | -0.85% | 24.30 | 24.63 | 352139 | 85992 | 0.97% |
| 2025-07-03 | 24.58 | 24.63 | 0.05 | 0.20% | 24.39 | 24.67 | 340351 | 83499 | 0.94% |
| 2025-07-02 | 24.80 | 24.58 | -0.28 | -1.13% | 24.55 | 24.80 | 361957 | 89207 | 1.00% |
| 2025-07-01 | 24.90 | 24.86 | -0.04 | -0.16% | 24.63 | 24.91 | 423516 | 104815 | 1.17% |
| 2025-06-30 | 24.54 | 24.90 | 0.50 | 2.05% | 24.41 | 25.06 | 745409 | 184888 | 2.06% |
| 2025-06-27 | 24.33 | 24.40 | 0.12 | 0.49% | 24.31 | 24.70 | 473121 | 115830 | 1.31% |
| 2025-06-26 | 24.63 | 24.28 | -0.36 | -1.46% | 24.27 | 24.63 | 454380 | 110889 | 1.26% |
| 2025-06-25 | 24.38 | 24.64 | 0.29 | 1.19% | 24.26 | 24.65 | 543372 | 133235 | 1.50% |
| 2025-06-24 | 24.10 | 24.35 | 0.27 | 1.12% | 23.95 | 24.42 | 416274 | 101182 | 1.15% |
| 2025-06-23 | 23.85 | 24.08 | 0.11 | 0.46% | 23.80 | 24.17 | 334146 | 80411 | 0.92% |
| 2025-06-20 | 24.29 | 23.97 | -0.20 | -0.83% | 23.90 | 24.39 | 346614 | 83592 | 0.96% |
| 2025-06-19 | 24.74 | 24.20 | -0.55 | -2.22% | 24.14 | 24.78 | 484551 | 118042 | 1.34% |
| 2025-06-18 | 25.01 | 24.75 | -0.43 | -1.71% | 24.60 | 25.10 | 636158 | 157477 | 1.76% |
| 2025-06-17 | 25.44 | 25.18 | -0.29 | -1.14% | 25.11 | 25.74 | 607440 | 153684 | 1.68% |
| 2025-06-16 | 25.08 | 25.47 | 0.37 | 1.47% | 24.88 | 25.73 | 979385 | 248712 | 2.71% |
| 2025-06-13 | 25.37 | 25.10 | -0.27 | -1.06% | 24.76 | 25.37 | 966359 | 241999 | 2.67% |
| 2025-06-12 | 25.58 | 25.37 | -0.18 | -0.70% | 25.02 | 25.60 | 984524 | 248322 | 2.72% |
| 2025-06-11 | 24.62 | 25.55 | 0.85 | 3.44% | 24.61 | 25.88 | 1760684 | 447110 | 4.87% |
| 2025-06-10 | 24.87 | 24.70 | -0.07 | -0.28% | 24.35 | 25.24 | 1088926 | 269755 | 3.01% |
| 2025-06-09 | 24.36 | 24.77 | 0.71 | 2.95% | 24.21 | 24.96 | 1161482 | 286368 | 3.21% |