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 | 88.00 | 95.65 | 8.70 | 10.01% | 85.85 | 95.65 | 200047 | 183238 | 4.92% |
| 2025-09-15 | 88.00 | 86.95 | -2.35 | -2.63% | 86.11 | 91.68 | 173603 | 152932 | 4.27% |
| 2025-09-12 | 89.96 | 89.30 | -3.95 | -4.24% | 88.01 | 92.88 | 232877 | 209325 | 5.73% |
| 2025-09-11 | 88.50 | 93.25 | 5.64 | 6.44% | 85.39 | 95.36 | 285175 | 261630 | 7.02% |
| 2025-09-10 | 91.81 | 87.61 | -1.10 | -1.24% | 83.50 | 93.00 | 240220 | 209735 | 5.91% |
| 2025-09-09 | 84.00 | 88.71 | 4.74 | 5.64% | 80.00 | 90.58 | 244517 | 213557 | 6.02% |
| 2025-09-08 | 83.66 | 83.97 | -5.88 | -6.54% | 80.87 | 86.00 | 251226 | 206780 | 6.18% |
| 2025-09-05 | 84.00 | 89.85 | 3.85 | 4.48% | 84.00 | 91.30 | 320023 | 283296 | 7.88% |
| 2025-09-04 | 97.00 | 86.00 | -5.06 | -5.56% | 81.95 | 97.00 | 315437 | 270771 | 7.76% |
| 2025-09-03 | 83.20 | 91.06 | 8.28 | 10.00% | 81.12 | 91.06 | 216966 | 192236 | 5.34% |
| 2025-09-02 | 90.15 | 82.78 | -9.20 | -10.00% | 82.78 | 95.00 | 278895 | 244642 | 6.86% |
| 2025-09-01 | 92.50 | 91.98 | 0.73 | 0.80% | 88.13 | 95.80 | 357230 | 327264 | 8.79% |
| 2025-08-29 | 91.25 | 91.25 | 8.30 | 10.01% | 88.01 | 91.25 | 188483 | 171622 | 4.64% |
| 2025-08-28 | 75.41 | 82.95 | 7.54 | 10.00% | 75.40 | 82.95 | 60186 | 48363 | 1.48% |
| 2025-08-27 | 72.00 | 75.41 | 4.34 | 6.11% | 69.95 | 78.18 | 348251 | 259527 | 8.57% |
| 2025-08-26 | 71.07 | 71.07 | 6.46 | 10.00% | 69.06 | 71.07 | 192514 | 136211 | 4.74% |
| 2025-08-25 | 64.88 | 64.88 | 5.90 | 10.00% | 64.88 | 64.88 | 43115 | 27973 | 1.06% |
| 2025-08-22 | 55.24 | 58.98 | 2.59 | 4.59% | 55.20 | 60.54 | 183206 | 107194 | 4.51% |
| 2025-08-21 | 60.02 | 56.39 | -5.19 | -8.43% | 55.77 | 60.93 | 200350 | 115478 | 4.93% |
| 2025-08-20 | 57.95 | 61.58 | 2.35 | 3.97% | 56.20 | 62.00 | 204781 | 120284 | 5.04% |
| 2025-08-19 | 55.50 | 59.23 | 3.86 | 6.97% | 55.18 | 60.91 | 229914 | 134608 | 5.66% |
| 2025-08-18 | 53.16 | 55.37 | 2.13 | 4.00% | 52.50 | 56.81 | 174643 | 96242 | 4.30% |
| 2025-08-15 | 53.00 | 53.24 | 0.49 | 0.93% | 52.48 | 53.78 | 119683 | 63567 | 2.95% |
| 2025-08-14 | 57.60 | 52.75 | -4.48 | -7.83% | 52.73 | 57.68 | 190554 | 103572 | 4.69% |
| 2025-08-13 | 56.09 | 57.23 | 1.28 | 2.29% | 55.00 | 58.45 | 205175 | 116299 | 5.05% |
| 2025-08-12 | 54.50 | 55.95 | 1.05 | 1.91% | 53.72 | 57.03 | 147759 | 81944 | 3.64% |
| 2025-08-11 | 55.00 | 54.90 | -0.82 | -1.47% | 54.14 | 57.75 | 162802 | 90392 | 4.01% |
| 2025-08-08 | 53.27 | 55.72 | 1.92 | 3.57% | 52.61 | 56.88 | 199994 | 110562 | 4.92% |
| 2025-08-07 | 52.39 | 53.80 | 0.72 | 1.36% | 50.46 | 55.97 | 234361 | 122866 | 5.77% |
| 2025-08-06 | 54.49 | 53.08 | -3.92 | -6.88% | 52.82 | 56.33 | 218186 | 118021 | 5.37% |
| 2025-08-05 | 53.30 | 57.00 | 5.18 | 10.00% | 51.18 | 57.00 | 259518 | 140352 | 6.39% |
| 2025-08-04 | 49.91 | 51.82 | 1.09 | 2.15% | 49.54 | 53.00 | 162969 | 84137 | 4.01% |
| 2025-08-01 | 50.34 | 50.73 | -0.12 | -0.24% | 49.01 | 52.62 | 196666 | 100255 | 4.84% |
| 2025-07-31 | 48.88 | 50.85 | 2.23 | 4.59% | 48.88 | 53.48 | 303286 | 158634 | 7.46% |
| 2025-07-30 | 43.29 | 48.62 | 4.42 | 10.00% | 43.09 | 48.62 | 248256 | 114994 | 6.11% |
| 2025-07-29 | 40.50 | 44.20 | 3.80 | 9.41% | 40.22 | 44.32 | 200906 | 85018 | 4.94% |
| 2025-07-28 | 40.85 | 40.40 | 0.09 | 0.22% | 40.12 | 41.11 | 89946 | 36440 | 2.21% |
| 2025-07-25 | 40.21 | 40.31 | -0.29 | -0.71% | 40.01 | 40.98 | 81180 | 32843 | 2.00% |
| 2025-07-24 | 41.68 | 40.60 | -0.73 | -1.77% | 40.42 | 41.85 | 88394 | 36142 | 2.18% |
| 2025-07-23 | 41.05 | 41.33 | -0.10 | -0.24% | 40.42 | 42.22 | 99772 | 41253 | 2.46% |
| 2025-07-22 | 41.81 | 41.43 | -0.53 | -1.26% | 41.36 | 43.66 | 108499 | 45707 | 2.67% |
| 2025-07-21 | 41.88 | 41.96 | -0.51 | -1.20% | 41.80 | 43.41 | 126142 | 53521 | 3.10% |
| 2025-07-18 | 43.40 | 42.47 | -0.87 | -2.01% | 42.38 | 44.77 | 174934 | 75928 | 4.31% |
| 2025-07-17 | 38.52 | 43.34 | 3.94 | 10.00% | 38.52 | 43.34 | 120243 | 49853 | 2.96% |
| 2025-07-16 | 39.55 | 39.40 | -0.01 | -0.03% | 39.21 | 40.89 | 93531 | 37401 | 2.30% |
| 2025-07-15 | 39.25 | 39.41 | 0.06 | 0.15% | 38.94 | 40.17 | 72611 | 28781 | 1.79% |
| 2025-07-14 | 38.50 | 39.35 | 0.74 | 1.92% | 38.37 | 40.06 | 66815 | 26403 | 1.64% |
| 2025-07-11 | 39.00 | 38.61 | -0.43 | -1.10% | 38.60 | 39.72 | 51530 | 20078 | 1.27% |
| 2025-07-10 | 38.66 | 39.04 | 0.38 | 0.98% | 38.44 | 40.00 | 72866 | 28593 | 1.79% |
| 2025-07-09 | 39.30 | 38.66 | -0.70 | -1.78% | 38.52 | 39.30 | 40441 | 15727 | 1.00% |
| 2025-07-08 | 37.59 | 39.36 | 1.77 | 4.71% | 37.40 | 39.80 | 77216 | 29988 | 1.90% |
| 2025-07-07 | 37.50 | 37.59 | -0.56 | -1.47% | 37.31 | 38.30 | 42129 | 15841 | 1.04% |
| 2025-07-04 | 39.27 | 38.15 | -1.24 | -3.15% | 38.03 | 39.47 | 79204 | 30405 | 1.95% |
| 2025-07-03 | 39.20 | 39.39 | 0.29 | 0.74% | 38.74 | 39.67 | 38772 | 15231 | 0.95% |
| 2025-07-02 | 40.00 | 39.10 | -0.95 | -2.37% | 38.77 | 40.05 | 59298 | 23265 | 1.46% |
| 2025-07-01 | 40.98 | 40.05 | -0.67 | -1.65% | 39.60 | 40.98 | 46601 | 18652 | 1.15% |
| 2025-06-30 | 40.16 | 40.72 | 0.94 | 2.36% | 39.62 | 41.10 | 81347 | 32911 | 2.00% |
| 2025-06-27 | 38.90 | 39.78 | 0.88 | 2.26% | 37.87 | 40.48 | 94395 | 37142 | 2.32% |
| 2025-06-26 | 38.40 | 38.90 | 0.37 | 0.96% | 38.20 | 39.88 | 93209 | 36445 | 2.29% |
| 2025-06-25 | 38.35 | 38.53 | 0.25 | 0.65% | 38.11 | 39.10 | 86719 | 33438 | 2.13% |
| 2025-06-24 | 38.53 | 38.28 | 0.14 | 0.37% | 37.88 | 39.45 | 74297 | 28476 | 1.83% |
| 2025-06-23 | 37.84 | 38.14 | -0.44 | -1.14% | 37.60 | 39.15 | 98128 | 37405 | 2.41% |
| 2025-06-20 | 37.15 | 38.58 | 1.48 | 3.99% | 36.34 | 39.50 | 177950 | 68468 | 4.38% |
| 2025-06-19 | 34.83 | 37.10 | 2.31 | 6.64% | 34.83 | 38.27 | 145846 | 54239 | 3.59% |
| 2025-06-18 | 34.49 | 34.79 | 0.29 | 0.84% | 34.15 | 34.95 | 29765 | 10289 | 0.73% |
| 2025-06-17 | 34.92 | 34.50 | -0.38 | -1.09% | 34.37 | 35.00 | 30786 | 10640 | 0.76% |
| 2025-06-16 | 33.41 | 34.88 | 1.36 | 4.06% | 33.41 | 35.05 | 56486 | 19616 | 1.39% |
| 2025-06-13 | 33.70 | 33.52 | -0.48 | -1.41% | 33.24 | 34.14 | 32530 | 10917 | 0.80% |
| 2025-06-12 | 33.73 | 34.00 | 0.15 | 0.44% | 33.70 | 34.72 | 39183 | 13430 | 0.96% |
| 2025-06-11 | 34.30 | 33.85 | -0.35 | -1.02% | 33.85 | 34.50 | 27540 | 9386 | 0.68% |
| 2025-06-10 | 34.67 | 34.20 | -0.44 | -1.27% | 34.05 | 34.80 | 38488 | 13224 | 0.95% |
| 2025-06-09 | 35.02 | 34.64 | -0.29 | -0.83% | 34.44 | 35.30 | 41533 | 14449 | 1.02% |