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 | 47.71 | 46.04 | -1.69 | -3.54% | 44.95 | 48.06 | 115966 | 53539 | 11.60% |
| 2025-09-15 | 44.79 | 47.73 | 4.34 | 10.00% | 43.91 | 47.73 | 123868 | 56936 | 12.39% |
| 2025-09-12 | 44.99 | 43.39 | -2.01 | -4.43% | 43.00 | 46.99 | 116871 | 52345 | 11.69% |
| 2025-09-11 | 45.70 | 45.40 | -0.06 | -0.13% | 43.88 | 47.76 | 116740 | 53224 | 11.67% |
| 2025-09-10 | 41.88 | 45.46 | 3.45 | 8.21% | 41.39 | 46.21 | 127625 | 57260 | 12.76% |
| 2025-09-09 | 43.00 | 42.01 | -0.60 | -1.41% | 39.67 | 43.79 | 106081 | 44126 | 10.61% |
| 2025-09-08 | 41.70 | 42.61 | -1.21 | -2.76% | 41.70 | 46.00 | 81219 | 35343 | 8.12% |
| 2025-09-05 | 41.70 | 43.82 | 2.12 | 5.08% | 39.76 | 44.66 | 108022 | 45993 | 10.80% |
| 2025-09-04 | 38.96 | 41.70 | 2.74 | 7.03% | 38.96 | 42.86 | 138543 | 57497 | 13.85% |
| 2025-09-03 | 40.50 | 38.96 | -0.79 | -1.99% | 37.35 | 41.00 | 113483 | 44202 | 11.35% |
| 2025-09-02 | 36.00 | 39.75 | 3.61 | 9.99% | 34.90 | 39.75 | 138527 | 52365 | 13.85% |
| 2025-09-01 | 34.90 | 36.14 | 1.35 | 3.88% | 34.31 | 36.33 | 89530 | 31773 | 8.95% |
| 2025-08-29 | 33.60 | 34.79 | 0.84 | 2.47% | 33.02 | 35.19 | 69640 | 23729 | 6.96% |
| 2025-08-28 | 32.35 | 33.95 | 1.28 | 3.92% | 32.10 | 33.99 | 68387 | 22798 | 6.84% |
| 2025-08-27 | 32.90 | 32.67 | -0.70 | -2.10% | 32.35 | 34.09 | 61303 | 20328 | 6.13% |
| 2025-08-26 | 34.12 | 33.37 | -0.21 | -0.63% | 32.33 | 34.38 | 65101 | 21808 | 6.51% |
| 2025-08-25 | 32.25 | 33.58 | 1.33 | 4.12% | 32.00 | 34.57 | 90639 | 30527 | 9.06% |
| 2025-08-22 | 32.35 | 32.25 | -0.41 | -1.26% | 31.28 | 32.80 | 70540 | 22536 | 7.05% |
| 2025-08-21 | 32.68 | 32.66 | -0.24 | -0.73% | 32.58 | 33.30 | 42200 | 13896 | 4.22% |
| 2025-08-20 | 32.00 | 32.90 | 0.32 | 0.98% | 31.93 | 33.60 | 78275 | 25746 | 7.83% |
| 2025-08-19 | 32.29 | 32.58 | 0.03 | 0.09% | 31.87 | 34.48 | 99428 | 32683 | 9.94% |
| 2025-08-18 | 34.95 | 32.55 | -3.05 | -8.57% | 32.04 | 35.23 | 138216 | 44932 | 13.82% |
| 2025-08-15 | 35.37 | 35.60 | 0.56 | 1.60% | 34.71 | 36.68 | 72310 | 25811 | 7.23% |
| 2025-08-14 | 35.48 | 35.04 | -0.74 | -2.07% | 34.71 | 37.35 | 74709 | 26811 | 7.47% |
| 2025-08-13 | 36.00 | 35.78 | 0.43 | 1.22% | 34.64 | 36.53 | 78807 | 27985 | 7.88% |
| 2025-08-12 | 32.87 | 35.35 | 3.21 | 9.99% | 32.50 | 35.35 | 74137 | 25520 | 7.41% |
| 2025-08-11 | 31.83 | 32.14 | 0.17 | 0.53% | 31.40 | 32.61 | 37376 | 11943 | 3.74% |
| 2025-08-08 | 30.00 | 31.97 | 1.15 | 3.73% | 29.33 | 32.90 | 61654 | 19477 | 6.17% |
| 2025-08-07 | 31.06 | 30.82 | -0.24 | -0.77% | 30.80 | 31.41 | 22523 | 6990 | 2.25% |
| 2025-08-06 | 30.78 | 31.06 | 0.24 | 0.78% | 30.44 | 31.20 | 21560 | 6658 | 2.16% |
| 2025-08-05 | 30.50 | 30.82 | 0.42 | 1.38% | 30.26 | 30.95 | 26395 | 8083 | 2.64% |
| 2025-08-04 | 30.10 | 30.40 | 0.09 | 0.30% | 29.60 | 30.57 | 23880 | 7200 | 2.39% |
| 2025-08-01 | 29.80 | 30.31 | 0.51 | 1.71% | 29.25 | 30.43 | 39812 | 11871 | 3.98% |
| 2025-07-31 | 29.93 | 29.80 | -0.61 | -2.01% | 29.54 | 30.45 | 39145 | 11711 | 3.91% |
| 2025-07-30 | 31.17 | 30.41 | -0.91 | -2.91% | 30.04 | 31.88 | 61645 | 19095 | 6.16% |
| 2025-07-29 | 30.70 | 31.32 | 0.63 | 2.05% | 29.60 | 31.41 | 55562 | 16898 | 5.56% |
| 2025-07-28 | 30.97 | 30.69 | 0.09 | 0.29% | 29.90 | 31.85 | 76310 | 23467 | 7.63% |
| 2025-07-25 | 28.12 | 30.60 | 2.05 | 7.18% | 28.12 | 31.39 | 80613 | 24126 | 8.06% |
| 2025-07-24 | 28.14 | 28.55 | 0.43 | 1.53% | 27.59 | 28.55 | 40626 | 11421 | 4.06% |
| 2025-07-23 | 28.48 | 28.12 | -0.78 | -2.70% | 27.20 | 28.48 | 59047 | 16398 | 5.90% |
| 2025-07-22 | 27.77 | 28.90 | 1.17 | 4.22% | 27.56 | 29.60 | 80185 | 22928 | 8.02% |
| 2025-07-21 | 28.00 | 27.73 | -0.47 | -1.67% | 27.50 | 28.20 | 55511 | 15403 | 5.55% |
| 2025-07-18 | 27.99 | 28.20 | -0.10 | -0.35% | 27.17 | 28.97 | 100065 | 27837 | 10.01% |
| 2025-07-17 | 26.77 | 28.30 | 1.26 | 4.66% | 26.40 | 29.69 | 151679 | 42363 | 15.17% |
| 2025-07-16 | 24.60 | 27.04 | 2.46 | 10.01% | 24.54 | 27.04 | 76764 | 20095 | 7.68% |
| 2025-07-15 | 24.81 | 24.58 | -0.45 | -1.80% | 24.00 | 25.49 | 29945 | 7434 | 2.99% |
| 2025-07-14 | 24.75 | 25.03 | 0.23 | 0.93% | 24.51 | 25.24 | 33785 | 8439 | 3.38% |
| 2025-07-11 | 24.00 | 24.80 | 0.83 | 3.46% | 23.82 | 24.88 | 41195 | 10109 | 4.12% |
| 2025-07-10 | 24.20 | 23.97 | -0.47 | -1.92% | 23.89 | 24.67 | 24510 | 5926 | 2.45% |
| 2025-07-09 | 24.40 | 24.44 | 0.16 | 0.66% | 23.96 | 24.63 | 26953 | 6551 | 2.70% |
| 2025-07-08 | 24.18 | 24.28 | 0.09 | 0.37% | 24.02 | 24.47 | 20394 | 4952 | 2.04% |
| 2025-07-07 | 24.10 | 24.19 | -0.01 | -0.04% | 23.97 | 24.30 | 13612 | 3281 | 1.36% |
| 2025-07-04 | 24.66 | 24.20 | -0.32 | -1.31% | 24.13 | 24.98 | 19576 | 4788 | 1.96% |
| 2025-07-03 | 24.25 | 24.52 | 0.28 | 1.16% | 24.08 | 24.70 | 20456 | 5000 | 2.05% |
| 2025-07-02 | 24.30 | 24.24 | -0.22 | -0.90% | 24.09 | 24.63 | 18587 | 4520 | 1.86% |
| 2025-07-01 | 24.30 | 24.46 | 0.09 | 0.37% | 24.20 | 24.94 | 20153 | 4934 | 2.02% |
| 2025-06-30 | 23.96 | 24.37 | 0.41 | 1.71% | 23.73 | 24.60 | 27564 | 6670 | 2.76% |
| 2025-06-27 | 23.02 | 23.96 | 0.96 | 4.17% | 22.87 | 24.00 | 29397 | 6975 | 2.94% |
| 2025-06-26 | 23.62 | 23.00 | -0.48 | -2.04% | 22.80 | 23.67 | 23480 | 5429 | 2.35% |
| 2025-06-25 | 23.48 | 23.48 | -0.02 | -0.09% | 23.15 | 23.90 | 25744 | 6046 | 2.57% |
| 2025-06-24 | 22.96 | 23.50 | 0.80 | 3.52% | 22.81 | 23.55 | 20410 | 4745 | 2.04% |
| 2025-06-23 | 22.55 | 22.70 | 0.24 | 1.07% | 22.00 | 22.91 | 25911 | 5823 | 2.59% |
| 2025-06-20 | 22.66 | 22.46 | -0.30 | -1.32% | 22.28 | 23.20 | 17395 | 3918 | 1.74% |
| 2025-06-19 | 23.40 | 22.76 | -0.63 | -2.69% | 22.68 | 23.55 | 16758 | 3861 | 1.68% |
| 2025-06-18 | 24.00 | 23.39 | -0.58 | -2.42% | 23.25 | 24.15 | 19352 | 4550 | 1.94% |
| 2025-06-17 | 24.46 | 23.97 | -0.32 | -1.32% | 23.74 | 24.60 | 19334 | 4663 | 1.93% |
| 2025-06-16 | 23.83 | 24.29 | 0.03 | 0.12% | 23.83 | 24.80 | 24641 | 6011 | 2.46% |
| 2025-06-13 | 25.57 | 24.26 | -0.90 | -3.58% | 23.70 | 25.67 | 49735 | 12029 | 4.97% |
| 2025-06-12 | 24.55 | 25.16 | 0.37 | 1.49% | 24.55 | 25.89 | 34676 | 8802 | 3.47% |
| 2025-06-11 | 24.88 | 24.79 | -0.31 | -1.24% | 24.70 | 25.39 | 26581 | 6634 | 2.66% |
| 2025-06-10 | 25.88 | 25.10 | -0.75 | -2.90% | 24.60 | 26.02 | 35398 | 8919 | 3.54% |
| 2025-06-09 | 24.60 | 25.85 | 1.26 | 5.12% | 24.60 | 26.15 | 55204 | 14075 | 5.52% |