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 | 56.39 | 57.20 | 0.80 | 1.42% | 53.72 | 57.99 | 76896 | 42949 | 1.87% |
| 2025-09-15 | 59.17 | 56.40 | -2.77 | -4.68% | 55.61 | 59.26 | 101679 | 57842 | 2.47% |
| 2025-09-12 | 58.90 | 59.17 | 0.21 | 0.36% | 58.28 | 59.98 | 51913 | 30615 | 1.26% |
| 2025-09-11 | 59.50 | 58.96 | 0.29 | 0.49% | 57.86 | 60.43 | 59462 | 35108 | 1.45% |
| 2025-09-10 | 59.11 | 58.67 | -0.44 | -0.74% | 57.67 | 59.99 | 63342 | 37104 | 1.54% |
| 2025-09-09 | 62.00 | 59.11 | -2.64 | -4.28% | 58.77 | 62.37 | 87224 | 52159 | 2.12% |
| 2025-09-08 | 60.25 | 61.75 | 1.46 | 2.42% | 59.70 | 62.30 | 95548 | 58148 | 2.32% |
| 2025-09-05 | 57.00 | 60.29 | 2.55 | 4.42% | 55.52 | 60.69 | 109674 | 63966 | 2.67% |
| 2025-09-04 | 60.60 | 57.74 | -2.27 | -3.78% | 55.75 | 62.88 | 138148 | 82370 | 3.36% |
| 2025-09-03 | 60.52 | 60.01 | 0.60 | 1.01% | 58.67 | 61.30 | 78732 | 47163 | 1.91% |
| 2025-09-02 | 60.07 | 59.41 | -0.69 | -1.15% | 58.00 | 61.35 | 124092 | 73754 | 3.02% |
| 2025-09-01 | 59.53 | 60.10 | 0.97 | 1.64% | 56.09 | 62.84 | 159560 | 96115 | 3.88% |
| 2025-08-29 | 56.50 | 59.13 | 2.65 | 4.69% | 55.00 | 59.88 | 144009 | 83322 | 3.50% |
| 2025-08-28 | 55.20 | 56.48 | -4.72 | -7.71% | 55.09 | 59.20 | 221123 | 125044 | 5.37% |
| 2025-08-27 | 60.15 | 61.20 | 1.24 | 2.07% | 58.00 | 62.94 | 228783 | 138601 | 5.56% |
| 2025-08-26 | 58.31 | 59.96 | 5.45 | 10.00% | 57.24 | 59.96 | 144621 | 86332 | 3.52% |
| 2025-08-25 | 50.63 | 54.51 | 4.96 | 10.01% | 50.63 | 54.51 | 92840 | 49255 | 2.26% |
| 2025-08-22 | 51.33 | 49.55 | -1.90 | -3.69% | 49.55 | 52.46 | 123350 | 62334 | 3.00% |
| 2025-08-21 | 51.15 | 51.45 | 0.30 | 0.59% | 51.01 | 54.23 | 132295 | 69467 | 3.22% |
| 2025-08-20 | 51.00 | 51.15 | -0.04 | -0.08% | 50.16 | 51.99 | 118063 | 60352 | 2.87% |
| 2025-08-19 | 50.10 | 51.19 | 1.09 | 2.18% | 48.62 | 53.00 | 223614 | 113251 | 5.44% |
| 2025-08-18 | 52.16 | 50.10 | -0.80 | -1.57% | 47.15 | 53.00 | 282496 | 143588 | 6.87% |
| 2025-08-15 | 46.00 | 50.90 | 4.63 | 10.01% | 46.00 | 50.90 | 204534 | 102068 | 4.97% |
| 2025-08-14 | 45.00 | 46.27 | 2.59 | 5.93% | 39.71 | 47.99 | 298015 | 132233 | 7.24% |
| 2025-08-13 | 42.00 | 43.68 | 3.97 | 10.00% | 41.08 | 43.68 | 197768 | 84538 | 4.81% |
| 2025-08-12 | 37.00 | 39.71 | 3.61 | 10.00% | 36.82 | 39.71 | 196223 | 75921 | 4.77% |
| 2025-08-11 | 33.33 | 36.10 | 3.28 | 9.99% | 33.33 | 36.10 | 149299 | 52608 | 3.63% |
| 2025-08-08 | 32.00 | 32.82 | 1.52 | 4.86% | 31.60 | 34.39 | 142798 | 47277 | 3.47% |
| 2025-08-07 | 30.50 | 31.30 | 1.08 | 3.57% | 30.40 | 31.51 | 69385 | 21624 | 1.69% |
| 2025-08-06 | 30.16 | 30.22 | -0.28 | -0.92% | 29.79 | 30.50 | 64746 | 19535 | 1.57% |
| 2025-08-05 | 29.63 | 30.50 | 1.08 | 3.67% | 29.53 | 30.89 | 72149 | 21870 | 1.75% |
| 2025-08-04 | 28.77 | 29.42 | 0.65 | 2.26% | 28.10 | 29.45 | 64610 | 18759 | 1.57% |
| 2025-08-01 | 28.58 | 28.77 | -0.17 | -0.59% | 28.53 | 29.87 | 49768 | 14442 | 1.21% |
| 2025-07-31 | 27.34 | 28.94 | 1.46 | 5.31% | 27.34 | 29.00 | 101834 | 28855 | 2.48% |
| 2025-07-30 | 26.91 | 27.48 | 1.07 | 4.05% | 26.91 | 28.80 | 81520 | 22590 | 1.98% |
| 2025-07-29 | 28.95 | 26.41 | -2.78 | -9.52% | 26.27 | 29.28 | 180774 | 49097 | 4.39% |
| 2025-07-28 | 29.60 | 29.19 | -1.81 | -5.84% | 28.58 | 29.79 | 120717 | 35391 | 2.93% |
| 2025-07-25 | 30.49 | 31.00 | 0.70 | 2.31% | 30.03 | 31.30 | 104917 | 32438 | 2.55% |
| 2025-07-24 | 29.80 | 30.30 | 1.05 | 3.59% | 29.24 | 30.70 | 91019 | 27144 | 2.21% |
| 2025-07-23 | 29.04 | 29.25 | 0.20 | 0.69% | 28.85 | 30.20 | 61013 | 17907 | 1.48% |
| 2025-07-22 | 28.40 | 29.05 | 0.37 | 1.29% | 28.40 | 29.10 | 50339 | 14563 | 1.22% |
| 2025-07-21 | 28.38 | 28.68 | -0.03 | -0.10% | 28.38 | 29.05 | 50743 | 14568 | 1.23% |
| 2025-07-18 | 28.52 | 28.71 | 0.18 | 0.63% | 28.22 | 29.50 | 64229 | 18523 | 1.56% |
| 2025-07-17 | 28.71 | 28.53 | -0.03 | -0.11% | 28.44 | 29.00 | 37673 | 10788 | 0.92% |
| 2025-07-16 | 29.04 | 28.56 | -0.33 | -1.14% | 28.21 | 29.15 | 59743 | 17116 | 1.45% |
| 2025-07-15 | 29.16 | 28.89 | -0.23 | -0.79% | 28.84 | 29.49 | 67014 | 19473 | 1.63% |
| 2025-07-14 | 28.30 | 29.12 | -1.87 | -6.03% | 28.28 | 29.95 | 135753 | 39768 | 3.30% |
| 2025-07-11 | 31.01 | 30.99 | -0.69 | -2.18% | 29.41 | 31.68 | 143376 | 44272 | 3.48% |
| 2025-07-10 | 28.81 | 31.68 | 2.88 | 10.00% | 28.60 | 31.68 | 181088 | 55439 | 4.40% |
| 2025-07-09 | 28.93 | 28.80 | 0.30 | 1.05% | 28.15 | 29.00 | 86202 | 24733 | 2.10% |
| 2025-07-08 | 28.80 | 28.50 | -0.48 | -1.66% | 27.60 | 29.02 | 121847 | 34446 | 2.96% |
| 2025-07-07 | 28.81 | 28.98 | 0.60 | 2.11% | 28.38 | 29.50 | 130704 | 38023 | 3.18% |
| 2025-07-04 | 29.00 | 28.38 | 0.38 | 1.36% | 27.51 | 29.48 | 161135 | 45948 | 3.92% |
| 2025-07-03 | 28.36 | 28.00 | 0.42 | 1.52% | 28.00 | 29.98 | 230209 | 67209 | 5.60% |
| 2025-07-02 | 24.65 | 27.58 | 2.51 | 10.01% | 24.63 | 27.58 | 193306 | 51426 | 4.70% |
| 2025-07-01 | 24.83 | 25.07 | -0.71 | -2.75% | 23.58 | 25.09 | 233344 | 56515 | 5.67% |
| 2025-06-30 | 26.82 | 25.78 | -2.86 | -9.99% | 25.78 | 28.00 | 243507 | 64418 | 5.92% |
| 2025-06-27 | 27.56 | 28.64 | 0.81 | 2.91% | 27.55 | 29.98 | 352001 | 101417 | 8.56% |
| 2025-06-26 | 25.20 | 27.83 | 2.53 | 10.00% | 24.30 | 27.83 | 326683 | 86200 | 7.94% |
| 2025-06-25 | 26.00 | 25.30 | 0.26 | 1.04% | 23.55 | 26.98 | 489673 | 122281 | 11.90% |
| 2025-06-24 | 22.76 | 25.04 | 2.28 | 10.02% | 22.70 | 25.04 | 271397 | 66600 | 6.60% |
| 2025-06-23 | 20.28 | 22.76 | 2.07 | 10.00% | 20.10 | 22.76 | 347504 | 77427 | 8.45% |
| 2025-06-20 | 18.14 | 20.69 | 1.88 | 9.99% | 18.00 | 20.69 | 360381 | 70012 | 8.76% |
| 2025-06-19 | 18.20 | 18.81 | 1.37 | 7.86% | 17.72 | 19.18 | 410558 | 76540 | 9.98% |
| 2025-06-18 | 15.70 | 17.44 | 1.59 | 10.03% | 15.52 | 17.44 | 219949 | 37312 | 5.35% |
| 2025-06-17 | 14.41 | 15.85 | 1.44 | 9.99% | 14.38 | 15.85 | 153321 | 23975 | 3.73% |
| 2025-06-16 | 13.96 | 14.41 | 0.45 | 3.22% | 13.72 | 14.41 | 52937 | 7517 | 1.29% |
| 2025-06-13 | 14.04 | 13.96 | -0.11 | -0.78% | 13.87 | 14.25 | 35166 | 4930 | 0.85% |
| 2025-06-12 | 13.80 | 14.07 | 0.17 | 1.22% | 13.80 | 14.12 | 22517 | 3146 | 0.55% |
| 2025-06-11 | 13.85 | 13.90 | 0.10 | 0.72% | 13.79 | 14.03 | 19676 | 2732 | 0.48% |
| 2025-06-10 | 13.92 | 13.80 | -0.12 | -0.86% | 13.68 | 13.98 | 20094 | 2776 | 0.49% |
| 2025-06-09 | 13.91 | 13.92 | -0.02 | -0.14% | 13.84 | 14.05 | 23080 | 3214 | 0.56% |