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 | 48.69 | 47.39 | -1.20 | -2.47% | 46.71 | 49.89 | 47449 | 22627 | 13.56% |
| 2025-09-12 | 50.60 | 48.59 | -2.99 | -5.80% | 47.28 | 50.85 | 65497 | 32165 | 18.71% |
| 2025-09-11 | 50.32 | 51.58 | 0.76 | 1.50% | 48.70 | 55.85 | 101515 | 51934 | 29.00% |
| 2025-09-10 | 47.40 | 50.82 | 4.62 | 10.00% | 46.25 | 50.82 | 103483 | 50678 | 29.56% |
| 2025-09-09 | 42.00 | 46.20 | 4.20 | 10.00% | 40.88 | 46.20 | 77012 | 33830 | 22.00% |
| 2025-09-08 | 44.00 | 42.00 | -2.15 | -4.87% | 41.01 | 44.13 | 68073 | 28731 | 19.45% |
| 2025-09-05 | 39.00 | 44.15 | 4.01 | 9.99% | 37.85 | 44.15 | 60464 | 24879 | 17.27% |
| 2025-09-04 | 44.80 | 40.29 | -4.48 | -10.01% | 40.29 | 44.80 | 68200 | 28902 | 19.48% |
| 2025-09-03 | 40.50 | 44.77 | 4.07 | 10.00% | 39.54 | 44.77 | 91407 | 40104 | 26.11% |
| 2025-09-02 | 40.19 | 40.70 | 0.46 | 1.14% | 38.32 | 41.79 | 60979 | 24471 | 17.42% |
| 2025-09-01 | 39.70 | 40.24 | 1.32 | 3.39% | 38.51 | 41.44 | 49883 | 19893 | 14.25% |
| 2025-08-29 | 39.57 | 38.92 | -1.58 | -3.90% | 38.30 | 40.00 | 48906 | 19021 | 13.97% |
| 2025-08-28 | 39.00 | 40.50 | 2.30 | 6.02% | 38.31 | 40.99 | 81061 | 32387 | 23.16% |
| 2025-08-27 | 39.70 | 38.20 | -2.36 | -5.82% | 37.88 | 42.49 | 92214 | 36457 | 26.34% |
| 2025-08-26 | 39.03 | 40.56 | 1.73 | 4.46% | 37.00 | 41.26 | 124944 | 49295 | 35.70% |
| 2025-08-25 | 38.00 | 38.83 | 3.53 | 10.00% | 37.80 | 38.83 | 80006 | 30955 | 22.86% |
| 2025-08-22 | 32.90 | 35.30 | 2.38 | 7.23% | 32.68 | 35.40 | 68818 | 23513 | 19.66% |
| 2025-08-21 | 33.08 | 32.92 | -0.26 | -0.78% | 32.85 | 33.61 | 28953 | 9641 | 8.27% |
| 2025-08-20 | 33.04 | 33.18 | 0.01 | 0.03% | 32.68 | 33.23 | 20289 | 6686 | 5.80% |
| 2025-08-19 | 33.38 | 33.17 | -0.11 | -0.33% | 32.80 | 33.38 | 23164 | 7657 | 6.62% |
| 2025-08-18 | 33.70 | 33.28 | -0.02 | -0.06% | 32.86 | 33.80 | 37324 | 12436 | 10.66% |
| 2025-08-15 | 32.50 | 33.30 | 1.10 | 3.42% | 32.20 | 33.35 | 42195 | 13904 | 12.05% |
| 2025-08-14 | 33.30 | 32.20 | -1.25 | -3.74% | 32.12 | 33.66 | 41491 | 13631 | 11.85% |
| 2025-08-13 | 34.00 | 33.45 | -0.98 | -2.85% | 33.40 | 34.03 | 50710 | 17012 | 14.49% |
| 2025-08-12 | 33.84 | 34.43 | 0.59 | 1.74% | 32.90 | 35.48 | 78457 | 26694 | 22.41% |
| 2025-08-11 | 33.90 | 33.84 | -0.06 | -0.18% | 33.57 | 34.51 | 58749 | 19945 | 16.78% |
| 2025-08-08 | 35.50 | 33.90 | -1.58 | -4.45% | 33.53 | 35.50 | 100370 | 34464 | 28.67% |
| 2025-08-07 | 32.26 | 35.48 | 3.23 | 10.02% | 31.91 | 35.48 | 75547 | 25530 | 21.58% |
| 2025-08-06 | 32.05 | 32.25 | -0.93 | -2.80% | 31.73 | 32.40 | 67220 | 21563 | 19.20% |
| 2025-08-05 | 30.70 | 33.18 | 1.46 | 4.60% | 30.69 | 33.73 | 104236 | 33846 | 29.78% |
| 2025-08-04 | 34.05 | 31.72 | -0.51 | -1.58% | 31.42 | 35.45 | 126294 | 42363 | 36.08% |
| 2025-08-01 | 29.25 | 32.23 | 2.93 | 10.00% | 29.23 | 32.23 | 25074 | 7881 | 7.16% |
| 2025-07-31 | 29.66 | 29.30 | -0.58 | -1.94% | 29.21 | 30.02 | 12334 | 3655 | 3.52% |
| 2025-07-30 | 29.43 | 29.88 | 0.40 | 1.36% | 29.19 | 30.03 | 14984 | 4427 | 4.28% |
| 2025-07-29 | 30.13 | 29.48 | -0.50 | -1.67% | 29.33 | 30.14 | 10501 | 3106 | 3.00% |
| 2025-07-28 | 29.77 | 29.98 | 0.29 | 0.98% | 29.55 | 30.25 | 15376 | 4607 | 4.39% |
| 2025-07-25 | 29.05 | 29.69 | 0.49 | 1.68% | 29.00 | 29.76 | 16442 | 4831 | 4.70% |
| 2025-07-24 | 29.31 | 29.20 | -0.04 | -0.14% | 29.01 | 29.50 | 11929 | 3489 | 3.41% |
| 2025-07-23 | 29.54 | 29.24 | -0.31 | -1.05% | 29.24 | 29.90 | 11427 | 3363 | 3.26% |
| 2025-07-22 | 29.60 | 29.55 | -0.19 | -0.64% | 29.42 | 29.88 | 10708 | 3172 | 3.06% |
| 2025-07-21 | 29.34 | 29.74 | 0.45 | 1.54% | 29.34 | 29.88 | 11777 | 3491 | 3.36% |
| 2025-07-18 | 29.26 | 29.29 | 0.10 | 0.34% | 29.09 | 29.35 | 8669 | 2533 | 2.48% |
| 2025-07-17 | 29.23 | 29.19 | -0.04 | -0.14% | 29.08 | 29.40 | 9736 | 2845 | 2.78% |
| 2025-07-16 | 29.49 | 29.23 | -0.08 | -0.27% | 29.10 | 29.49 | 10914 | 3198 | 3.12% |
| 2025-07-15 | 29.30 | 29.31 | 0.07 | 0.24% | 28.97 | 29.48 | 17202 | 5022 | 4.91% |
| 2025-07-14 | 29.01 | 29.24 | 0.06 | 0.21% | 28.94 | 29.34 | 20083 | 5853 | 5.74% |
| 2025-07-11 | 29.00 | 29.18 | 0.52 | 1.81% | 28.33 | 29.35 | 25623 | 7421 | 7.32% |
| 2025-07-10 | 28.66 | 28.66 | -0.13 | -0.45% | 28.28 | 28.88 | 10342 | 2950 | 2.95% |
| 2025-07-09 | 28.70 | 28.79 | -0.11 | -0.38% | 28.53 | 28.93 | 9576 | 2754 | 2.74% |
| 2025-07-08 | 28.41 | 28.90 | 0.63 | 2.23% | 28.24 | 29.38 | 17679 | 5116 | 5.05% |
| 2025-07-07 | 28.08 | 28.27 | 0.21 | 0.75% | 28.01 | 28.38 | 7913 | 2226 | 2.26% |
| 2025-07-04 | 28.64 | 28.06 | -0.43 | -1.51% | 27.97 | 28.64 | 10443 | 2941 | 2.98% |
| 2025-07-03 | 28.33 | 28.49 | 0.14 | 0.49% | 28.20 | 28.57 | 12431 | 3531 | 3.55% |
| 2025-07-02 | 28.98 | 28.35 | -0.54 | -1.87% | 28.15 | 28.98 | 13142 | 3729 | 3.75% |
| 2025-07-01 | 28.48 | 28.89 | 0.38 | 1.33% | 28.28 | 29.39 | 18666 | 5384 | 5.33% |
| 2025-06-30 | 28.16 | 28.51 | 0.36 | 1.28% | 28.02 | 28.58 | 13528 | 3842 | 3.86% |
| 2025-06-27 | 28.04 | 28.15 | 0.10 | 0.36% | 27.80 | 28.34 | 17255 | 4834 | 4.93% |
| 2025-06-26 | 27.76 | 28.05 | 0.38 | 1.37% | 27.39 | 28.71 | 24897 | 7007 | 7.11% |
| 2025-06-25 | 27.38 | 27.67 | 0.49 | 1.80% | 27.10 | 27.70 | 16364 | 4496 | 4.68% |
| 2025-06-24 | 26.51 | 27.18 | 0.55 | 2.07% | 26.51 | 27.25 | 9351 | 2530 | 2.67% |
| 2025-06-23 | 26.15 | 26.63 | 0.37 | 1.41% | 25.90 | 26.70 | 7627 | 2020 | 2.18% |
| 2025-06-20 | 26.20 | 26.26 | 0.06 | 0.23% | 26.04 | 26.57 | 7542 | 1985 | 2.15% |
| 2025-06-19 | 26.89 | 26.20 | -0.57 | -2.13% | 26.13 | 26.89 | 9802 | 2585 | 2.80% |
| 2025-06-18 | 27.00 | 26.77 | -0.10 | -0.37% | 26.44 | 27.05 | 7476 | 1993 | 2.14% |
| 2025-06-17 | 27.19 | 26.87 | -0.30 | -1.10% | 26.76 | 27.24 | 8402 | 2259 | 2.40% |
| 2025-06-16 | 26.78 | 27.17 | 0.17 | 0.63% | 26.78 | 27.43 | 10061 | 2738 | 2.87% |
| 2025-06-13 | 27.36 | 27.00 | -0.50 | -1.82% | 26.76 | 27.58 | 14008 | 3790 | 4.00% |
| 2025-06-12 | 27.43 | 27.50 | 0.08 | 0.29% | 27.25 | 27.68 | 10206 | 2800 | 2.92% |
| 2025-06-11 | 28.08 | 28.17 | 0.14 | 0.50% | 28.00 | 28.36 | 11245 | 3173 | 3.21% |
| 2025-06-10 | 28.56 | 28.03 | -0.47 | -1.65% | 27.57 | 28.58 | 15444 | 4337 | 4.41% |
| 2025-06-09 | 28.16 | 28.50 | 0.30 | 1.06% | 28.16 | 28.54 | 13249 | 3762 | 3.79% |