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 | 75.40 | 80.40 | 7.31 | 10.00% | 73.17 | 80.40 | 361565 | 280281 | 7.42% |
| 2025-09-15 | 69.83 | 73.09 | 3.31 | 4.74% | 68.70 | 74.94 | 297232 | 214760 | 6.10% |
| 2025-09-12 | 69.11 | 69.78 | 0.63 | 0.91% | 67.08 | 71.78 | 335950 | 233720 | 6.89% |
| 2025-09-11 | 66.50 | 69.15 | 5.50 | 8.64% | 66.00 | 70.02 | 356589 | 242050 | 7.32% |
| 2025-09-10 | 64.50 | 63.65 | -4.35 | -6.40% | 62.02 | 67.40 | 451817 | 291270 | 9.27% |
| 2025-09-09 | 63.53 | 68.00 | 1.18 | 1.77% | 62.32 | 73.50 | 590445 | 398087 | 12.12% |
| 2025-09-08 | 62.95 | 66.82 | 3.84 | 6.10% | 62.95 | 67.78 | 349066 | 229518 | 7.16% |
| 2025-09-05 | 58.40 | 62.98 | 4.00 | 6.78% | 56.88 | 64.88 | 393816 | 242430 | 8.08% |
| 2025-09-04 | 56.00 | 58.98 | 2.98 | 5.32% | 53.50 | 59.20 | 368284 | 208360 | 7.56% |
| 2025-09-03 | 57.30 | 56.00 | 0.67 | 1.21% | 55.60 | 59.86 | 394374 | 226777 | 8.09% |
| 2025-09-02 | 50.00 | 55.33 | 5.03 | 10.00% | 47.96 | 55.33 | 365275 | 190962 | 7.50% |
| 2025-09-01 | 47.00 | 50.30 | 0.35 | 0.70% | 46.33 | 50.39 | 340653 | 166179 | 6.99% |
| 2025-08-29 | 48.95 | 49.95 | 0.82 | 1.67% | 48.53 | 50.92 | 98184 | 48917 | 2.01% |
| 2025-08-28 | 49.50 | 49.13 | -0.65 | -1.31% | 47.78 | 50.09 | 77729 | 37953 | 1.60% |
| 2025-08-27 | 51.12 | 49.78 | -1.07 | -2.10% | 49.70 | 51.88 | 85350 | 43502 | 1.75% |
| 2025-08-26 | 48.56 | 50.85 | 1.97 | 4.03% | 48.20 | 52.00 | 152290 | 77287 | 3.13% |
| 2025-08-25 | 49.27 | 48.88 | -0.37 | -0.75% | 48.13 | 51.21 | 145058 | 71566 | 2.98% |
| 2025-08-22 | 47.99 | 49.25 | 1.09 | 2.26% | 47.89 | 49.59 | 103658 | 50811 | 2.13% |
| 2025-08-21 | 47.99 | 48.16 | -0.18 | -0.37% | 47.41 | 49.23 | 105083 | 50787 | 2.16% |
| 2025-08-20 | 47.46 | 48.34 | 0.74 | 1.55% | 47.20 | 48.93 | 90427 | 43618 | 1.86% |
| 2025-08-19 | 46.20 | 47.60 | 1.41 | 3.05% | 46.19 | 49.88 | 209121 | 100259 | 4.29% |
| 2025-08-18 | 47.35 | 46.19 | -1.17 | -2.47% | 45.83 | 47.64 | 137459 | 63623 | 2.82% |
| 2025-08-15 | 46.98 | 47.36 | 0.22 | 0.47% | 46.85 | 48.14 | 106167 | 50402 | 2.18% |
| 2025-08-14 | 48.51 | 47.14 | -1.35 | -2.78% | 46.60 | 49.10 | 104465 | 49517 | 2.14% |
| 2025-08-13 | 47.68 | 48.49 | 0.59 | 1.23% | 46.73 | 48.75 | 108598 | 51867 | 2.23% |
| 2025-08-12 | 46.68 | 47.90 | 1.50 | 3.23% | 46.68 | 48.85 | 141184 | 67859 | 2.90% |
| 2025-08-11 | 46.07 | 46.40 | 0.13 | 0.28% | 45.72 | 47.48 | 109665 | 51033 | 2.25% |
| 2025-08-08 | 47.00 | 46.27 | -1.13 | -2.38% | 45.41 | 47.58 | 125909 | 58112 | 2.58% |
| 2025-08-07 | 47.80 | 47.40 | -1.05 | -2.17% | 45.91 | 47.98 | 205863 | 96598 | 4.22% |
| 2025-08-06 | 46.21 | 48.45 | 2.25 | 4.87% | 44.30 | 49.60 | 402179 | 188672 | 8.25% |
| 2025-08-05 | 46.20 | 46.20 | 4.20 | 10.00% | 46.19 | 46.20 | 139715 | 64548 | 2.87% |
| 2025-08-04 | 41.42 | 42.00 | 1.30 | 3.19% | 40.70 | 42.00 | 74103 | 30732 | 1.52% |
| 2025-08-01 | 40.80 | 40.70 | -0.18 | -0.44% | 40.55 | 41.22 | 43646 | 17823 | 0.90% |
| 2025-07-31 | 40.83 | 40.88 | -0.09 | -0.22% | 40.61 | 41.10 | 39644 | 16182 | 0.81% |
| 2025-07-30 | 41.15 | 40.97 | -0.18 | -0.44% | 40.72 | 41.50 | 52320 | 21515 | 1.07% |
| 2025-07-29 | 41.75 | 41.15 | -0.69 | -1.65% | 40.90 | 41.83 | 83197 | 34236 | 1.71% |
| 2025-07-28 | 43.20 | 41.84 | -1.34 | -3.10% | 41.68 | 43.37 | 97423 | 41223 | 2.00% |
| 2025-07-25 | 43.51 | 43.18 | -0.49 | -1.12% | 42.46 | 43.77 | 59125 | 25443 | 1.21% |
| 2025-07-24 | 43.92 | 43.67 | -0.35 | -0.80% | 43.33 | 44.65 | 64471 | 28257 | 1.32% |
| 2025-07-23 | 44.69 | 44.02 | -0.66 | -1.48% | 43.87 | 44.95 | 64347 | 28516 | 1.32% |
| 2025-07-22 | 45.16 | 44.68 | -0.58 | -1.28% | 44.43 | 45.27 | 37771 | 16925 | 0.78% |
| 2025-07-21 | 46.00 | 45.26 | -0.66 | -1.44% | 44.90 | 46.10 | 35421 | 16039 | 0.73% |
| 2025-07-18 | 45.86 | 45.92 | 0.18 | 0.39% | 45.33 | 46.06 | 34364 | 15736 | 0.71% |
| 2025-07-17 | 45.00 | 45.74 | 0.90 | 2.01% | 45.00 | 46.30 | 51821 | 23645 | 1.06% |
| 2025-07-16 | 44.30 | 44.84 | 0.44 | 0.99% | 44.20 | 45.10 | 40360 | 18067 | 0.83% |
| 2025-07-15 | 44.02 | 44.40 | 0.26 | 0.59% | 43.65 | 44.53 | 34428 | 15180 | 0.71% |
| 2025-07-14 | 44.00 | 44.14 | 0.06 | 0.14% | 44.00 | 44.68 | 34613 | 15351 | 0.71% |
| 2025-07-11 | 44.09 | 44.08 | -0.01 | -0.02% | 43.89 | 44.64 | 43004 | 19072 | 0.88% |
| 2025-07-10 | 43.80 | 44.09 | 0.09 | 0.20% | 43.35 | 44.19 | 36799 | 16098 | 0.76% |
| 2025-07-09 | 44.40 | 44.00 | -0.40 | -0.90% | 43.75 | 45.12 | 51046 | 22581 | 1.05% |
| 2025-07-08 | 45.27 | 44.40 | -0.87 | -1.92% | 44.03 | 45.49 | 74183 | 32921 | 1.52% |
| 2025-07-07 | 47.13 | 45.27 | -1.98 | -4.19% | 45.10 | 47.13 | 52620 | 23951 | 1.08% |
| 2025-07-04 | 47.02 | 47.25 | 0.00 | 0.00% | 46.75 | 47.65 | 24224 | 11446 | 0.50% |
| 2025-07-03 | 46.77 | 47.25 | 0.54 | 1.16% | 46.56 | 47.55 | 25313 | 11952 | 0.52% |
| 2025-07-02 | 46.25 | 46.71 | 0.17 | 0.37% | 45.83 | 47.24 | 37970 | 17706 | 0.78% |
| 2025-07-01 | 46.97 | 46.54 | -0.43 | -0.92% | 46.35 | 47.29 | 28713 | 13408 | 0.59% |
| 2025-06-30 | 47.31 | 46.97 | -0.23 | -0.49% | 46.74 | 47.64 | 40748 | 19150 | 0.84% |
| 2025-06-27 | 47.66 | 47.20 | -0.30 | -0.63% | 46.79 | 47.69 | 32969 | 15552 | 0.68% |
| 2025-06-26 | 48.00 | 47.50 | -0.58 | -1.21% | 47.20 | 48.05 | 35144 | 16699 | 0.72% |
| 2025-06-25 | 47.00 | 48.08 | 1.06 | 2.25% | 46.11 | 48.42 | 66866 | 31646 | 1.37% |
| 2025-06-24 | 46.70 | 47.02 | 1.90 | 4.21% | 46.70 | 49.00 | 88370 | 41884 | 1.81% |
| 2025-06-23 | 45.14 | 45.12 | 0.24 | 0.53% | 44.31 | 45.38 | 28545 | 12834 | 0.59% |
| 2025-06-20 | 45.37 | 44.88 | -0.68 | -1.49% | 44.70 | 45.85 | 31692 | 14308 | 0.65% |
| 2025-06-19 | 45.39 | 45.56 | 0.24 | 0.53% | 45.00 | 47.00 | 43976 | 20245 | 0.90% |
| 2025-06-18 | 45.76 | 45.62 | -0.21 | -0.46% | 45.21 | 46.52 | 34773 | 15859 | 0.71% |
| 2025-06-17 | 47.00 | 45.83 | -0.98 | -2.09% | 45.50 | 47.00 | 33679 | 15460 | 0.69% |
| 2025-06-16 | 46.68 | 46.81 | 0.01 | 0.02% | 46.31 | 47.49 | 23012 | 10755 | 0.47% |
| 2025-06-13 | 47.83 | 46.80 | -1.32 | -2.74% | 46.64 | 48.19 | 34716 | 16382 | 0.71% |
| 2025-06-12 | 46.38 | 48.12 | 1.27 | 2.71% | 46.38 | 48.34 | 49856 | 23852 | 1.02% |
| 2025-06-11 | 46.05 | 46.85 | 1.25 | 2.74% | 46.00 | 48.20 | 68865 | 32621 | 1.41% |
| 2025-06-10 | 44.97 | 45.60 | 0.42 | 0.93% | 44.50 | 46.37 | 63956 | 29237 | 1.31% |
| 2025-06-09 | 45.89 | 45.18 | -1.06 | -2.29% | 44.21 | 46.41 | 87064 | 39118 | 1.79% |