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 | 53.05 | 54.50 | 1.45 | 2.73% | 52.12 | 55.05 | 60242 | 32317 | 5.56% |
| 2025-09-15 | 53.90 | 53.05 | -0.82 | -1.52% | 51.06 | 53.90 | 95863 | 50182 | 8.85% |
| 2025-09-12 | 50.45 | 53.87 | 4.90 | 10.01% | 50.45 | 53.87 | 60503 | 32147 | 5.58% |
| 2025-09-11 | 44.52 | 48.97 | 4.45 | 10.00% | 44.43 | 48.97 | 54762 | 25844 | 5.05% |
| 2025-09-10 | 44.30 | 44.52 | 0.33 | 0.75% | 44.00 | 45.70 | 38753 | 17417 | 3.58% |
| 2025-09-09 | 44.85 | 44.19 | -0.65 | -1.45% | 43.21 | 45.87 | 41359 | 18450 | 3.82% |
| 2025-09-08 | 49.20 | 44.84 | -2.55 | -5.38% | 44.66 | 49.45 | 76596 | 35318 | 7.07% |
| 2025-09-05 | 49.10 | 47.39 | -0.61 | -1.27% | 43.40 | 49.10 | 85756 | 39676 | 7.92% |
| 2025-09-04 | 51.97 | 48.00 | -3.50 | -6.80% | 46.50 | 51.98 | 81138 | 39414 | 7.49% |
| 2025-09-03 | 54.52 | 51.50 | -2.20 | -4.10% | 51.32 | 54.66 | 60152 | 31831 | 5.55% |
| 2025-09-02 | 55.50 | 53.70 | 0.67 | 1.26% | 53.00 | 58.18 | 122674 | 68018 | 11.32% |
| 2025-09-01 | 48.06 | 53.03 | 4.82 | 10.00% | 48.06 | 53.03 | 51768 | 26797 | 4.78% |
| 2025-08-29 | 49.92 | 48.21 | -2.23 | -4.42% | 46.68 | 50.02 | 68118 | 32920 | 6.29% |
| 2025-08-28 | 48.00 | 50.44 | 1.79 | 3.68% | 47.40 | 51.98 | 69737 | 34735 | 6.44% |
| 2025-08-27 | 48.77 | 48.65 | -1.23 | -2.47% | 47.50 | 51.09 | 82677 | 40467 | 7.63% |
| 2025-08-26 | 45.93 | 49.88 | 3.51 | 7.57% | 45.40 | 51.01 | 95409 | 46438 | 8.81% |
| 2025-08-25 | 44.20 | 46.37 | 3.67 | 8.59% | 42.18 | 46.84 | 86173 | 38661 | 7.95% |
| 2025-08-22 | 40.04 | 42.70 | 2.42 | 6.01% | 39.84 | 42.70 | 48123 | 19813 | 4.44% |
| 2025-08-21 | 40.52 | 40.28 | -0.45 | -1.10% | 40.20 | 41.76 | 28394 | 11639 | 2.62% |
| 2025-08-20 | 40.51 | 40.73 | -0.24 | -0.59% | 40.37 | 41.90 | 28189 | 11542 | 2.60% |
| 2025-08-19 | 40.79 | 40.97 | 0.18 | 0.44% | 39.88 | 41.20 | 35030 | 14215 | 3.23% |
| 2025-08-18 | 41.65 | 40.79 | -0.85 | -2.04% | 40.60 | 41.88 | 45939 | 18865 | 4.24% |
| 2025-08-15 | 40.20 | 41.64 | 1.44 | 3.58% | 38.80 | 41.98 | 70931 | 28827 | 6.55% |
| 2025-08-14 | 43.39 | 40.20 | -3.51 | -8.03% | 39.98 | 43.58 | 106176 | 43899 | 9.80% |
| 2025-08-13 | 40.98 | 43.71 | 3.97 | 9.99% | 40.98 | 43.71 | 135204 | 58355 | 12.48% |
| 2025-08-12 | 39.04 | 39.74 | 0.69 | 1.77% | 38.65 | 40.30 | 40095 | 15782 | 3.70% |
| 2025-08-11 | 36.50 | 39.05 | 2.21 | 6.00% | 36.50 | 39.50 | 51002 | 19670 | 4.71% |
| 2025-08-08 | 36.90 | 36.84 | -0.91 | -2.41% | 36.07 | 37.70 | 35199 | 12931 | 3.25% |
| 2025-08-07 | 40.00 | 37.75 | -0.68 | -1.77% | 37.50 | 40.00 | 55686 | 21458 | 5.14% |
| 2025-08-06 | 39.69 | 38.43 | 0.64 | 1.69% | 35.10 | 39.69 | 88936 | 32360 | 8.21% |
| 2025-08-05 | 36.89 | 37.79 | 0.89 | 2.41% | 36.89 | 38.99 | 36425 | 13807 | 3.36% |
| 2025-08-04 | 36.71 | 36.90 | 0.01 | 0.03% | 35.80 | 36.95 | 17995 | 6550 | 1.66% |
| 2025-08-01 | 36.19 | 36.89 | 0.69 | 1.91% | 35.99 | 37.37 | 26036 | 9595 | 2.40% |
| 2025-07-31 | 37.15 | 36.20 | -1.38 | -3.67% | 36.19 | 37.50 | 32435 | 11921 | 2.99% |
| 2025-07-30 | 36.11 | 37.58 | 1.47 | 4.07% | 35.66 | 38.00 | 33431 | 12394 | 3.09% |
| 2025-07-29 | 36.51 | 36.11 | -0.38 | -1.04% | 36.01 | 39.49 | 40452 | 15056 | 3.73% |
| 2025-07-28 | 35.93 | 36.49 | 0.56 | 1.56% | 35.65 | 37.00 | 22299 | 8074 | 2.06% |
| 2025-07-25 | 35.13 | 35.93 | 0.52 | 1.47% | 35.12 | 36.18 | 17567 | 6257 | 1.62% |
| 2025-07-24 | 34.48 | 35.41 | 0.92 | 2.67% | 34.43 | 35.50 | 20578 | 7218 | 1.90% |
| 2025-07-23 | 34.15 | 34.49 | 0.42 | 1.23% | 33.89 | 34.56 | 14738 | 5045 | 1.36% |
| 2025-07-22 | 34.50 | 34.07 | -0.25 | -0.73% | 33.91 | 34.70 | 20777 | 7124 | 1.92% |
| 2025-07-21 | 34.90 | 34.32 | -0.85 | -2.42% | 34.00 | 34.99 | 27533 | 9468 | 2.54% |
| 2025-07-18 | 35.10 | 35.17 | -0.13 | -0.37% | 34.70 | 35.50 | 17368 | 6094 | 1.60% |
| 2025-07-17 | 35.09 | 35.30 | 0.07 | 0.20% | 34.87 | 35.62 | 18832 | 6627 | 1.74% |
| 2025-07-16 | 33.91 | 35.23 | 1.25 | 3.68% | 33.50 | 35.58 | 34341 | 12019 | 3.17% |
| 2025-07-15 | 36.41 | 33.98 | -2.22 | -6.13% | 33.08 | 36.74 | 82935 | 28404 | 7.66% |
| 2025-07-14 | 36.00 | 36.20 | -0.09 | -0.25% | 35.66 | 36.50 | 33103 | 11927 | 3.06% |
| 2025-07-11 | 34.49 | 36.29 | 1.80 | 5.22% | 34.49 | 36.71 | 51783 | 18587 | 4.78% |
| 2025-07-10 | 33.21 | 34.49 | 1.05 | 3.14% | 33.09 | 34.58 | 31769 | 10802 | 2.93% |
| 2025-07-09 | 33.40 | 33.44 | -0.10 | -0.30% | 33.20 | 34.15 | 25663 | 8631 | 2.37% |
| 2025-07-08 | 33.33 | 33.54 | 0.75 | 2.29% | 32.50 | 34.25 | 44347 | 14834 | 4.09% |
| 2025-07-07 | 31.39 | 32.79 | 1.23 | 3.90% | 31.27 | 32.79 | 30880 | 9964 | 2.85% |
| 2025-07-04 | 32.45 | 31.56 | -0.80 | -2.47% | 31.00 | 32.45 | 38918 | 12287 | 3.59% |
| 2025-07-03 | 31.51 | 32.36 | 0.79 | 2.50% | 31.10 | 32.71 | 39400 | 12646 | 3.64% |
| 2025-07-02 | 30.80 | 31.57 | 0.37 | 1.19% | 30.80 | 31.99 | 38018 | 11979 | 3.51% |
| 2025-07-01 | 30.00 | 31.20 | 1.15 | 3.83% | 29.71 | 31.48 | 40061 | 12268 | 3.70% |
| 2025-06-30 | 30.20 | 30.05 | -0.40 | -1.31% | 29.80 | 30.83 | 35706 | 10755 | 3.30% |
| 2025-06-27 | 29.88 | 30.45 | 0.72 | 2.42% | 29.32 | 30.76 | 36006 | 10861 | 3.32% |
| 2025-06-26 | 29.29 | 29.73 | 0.54 | 1.85% | 28.98 | 30.50 | 39724 | 11899 | 3.67% |
| 2025-06-25 | 29.21 | 29.19 | -0.01 | -0.03% | 28.73 | 29.49 | 17953 | 5222 | 1.66% |
| 2025-06-24 | 28.36 | 29.20 | 0.70 | 2.46% | 28.36 | 29.35 | 21006 | 6130 | 1.94% |
| 2025-06-23 | 28.05 | 28.50 | 0.45 | 1.60% | 27.62 | 28.71 | 14464 | 4087 | 1.34% |
| 2025-06-20 | 28.06 | 28.05 | -0.28 | -0.99% | 27.90 | 28.49 | 12566 | 3531 | 1.16% |
| 2025-06-19 | 29.16 | 28.33 | -0.80 | -2.75% | 28.23 | 29.34 | 15964 | 4565 | 1.47% |
| 2025-06-18 | 29.00 | 29.13 | 0.03 | 0.10% | 28.50 | 29.32 | 19937 | 5754 | 1.84% |
| 2025-06-17 | 28.48 | 29.10 | 0.59 | 2.07% | 28.48 | 29.99 | 31745 | 9300 | 2.93% |
| 2025-06-16 | 28.20 | 28.51 | 0.06 | 0.21% | 28.03 | 28.74 | 18335 | 5197 | 1.69% |
| 2025-06-13 | 29.65 | 28.45 | -1.25 | -4.21% | 28.14 | 29.65 | 28483 | 8187 | 2.63% |
| 2025-06-12 | 28.90 | 29.70 | 0.80 | 2.77% | 28.70 | 29.76 | 28494 | 8391 | 2.63% |
| 2025-06-11 | 28.67 | 28.90 | 0.21 | 0.73% | 28.32 | 29.04 | 14616 | 4211 | 1.35% |
| 2025-06-10 | 28.98 | 28.69 | -0.29 | -1.00% | 28.31 | 29.18 | 25192 | 7257 | 2.33% |
| 2025-06-09 | 27.80 | 28.98 | 1.18 | 4.24% | 27.70 | 29.26 | 36210 | 10387 | 3.34% |