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 | 46.41 | 51.43 | 4.68 | 10.01% | 45.89 | 51.43 | 60678 | 30152 | 3.29% |
| 2025-09-15 | 47.20 | 46.75 | 1.32 | 2.91% | 45.27 | 48.84 | 115999 | 54099 | 6.28% |
| 2025-09-12 | 42.43 | 45.43 | 4.13 | 10.00% | 41.50 | 45.43 | 106384 | 45922 | 5.76% |
| 2025-09-11 | 42.99 | 41.30 | -1.69 | -3.93% | 38.70 | 43.08 | 126424 | 51246 | 6.85% |
| 2025-09-10 | 45.01 | 42.99 | -0.93 | -2.12% | 40.84 | 46.80 | 157693 | 67907 | 8.54% |
| 2025-09-09 | 41.04 | 43.92 | 3.99 | 9.99% | 41.04 | 43.92 | 75864 | 32744 | 4.11% |
| 2025-09-08 | 38.04 | 39.93 | 3.63 | 10.00% | 36.96 | 39.93 | 98809 | 38878 | 5.35% |
| 2025-09-05 | 33.00 | 36.30 | 3.30 | 10.00% | 33.00 | 36.30 | 54618 | 18990 | 2.96% |
| 2025-09-04 | 34.55 | 33.00 | -1.89 | -5.42% | 32.22 | 34.55 | 94743 | 31411 | 5.13% |
| 2025-09-03 | 33.59 | 34.89 | 1.39 | 4.15% | 33.59 | 35.50 | 82773 | 28672 | 4.48% |
| 2025-09-02 | 33.00 | 33.50 | 0.70 | 2.13% | 32.39 | 35.40 | 96742 | 32870 | 5.24% |
| 2025-09-01 | 33.72 | 32.80 | 2.15 | 7.01% | 31.03 | 33.72 | 101627 | 33013 | 5.50% |
| 2025-08-29 | 28.18 | 30.65 | 2.79 | 10.01% | 28.00 | 30.65 | 64136 | 19005 | 3.47% |
| 2025-08-28 | 28.05 | 27.86 | 0.18 | 0.65% | 26.60 | 28.35 | 100409 | 27652 | 5.44% |
| 2025-08-27 | 26.08 | 27.68 | 1.27 | 4.81% | 26.08 | 28.65 | 94099 | 25968 | 5.10% |
| 2025-08-26 | 25.50 | 26.41 | 1.13 | 4.47% | 24.51 | 26.99 | 93811 | 24290 | 5.08% |
| 2025-08-25 | 24.25 | 25.28 | 1.49 | 6.26% | 24.00 | 25.97 | 105982 | 26767 | 5.74% |
| 2025-08-22 | 22.39 | 23.79 | 1.76 | 7.99% | 21.92 | 24.18 | 109224 | 25333 | 5.92% |
| 2025-08-21 | 22.33 | 22.03 | -0.33 | -1.48% | 21.82 | 22.48 | 46244 | 10197 | 2.50% |
| 2025-08-20 | 22.51 | 22.36 | 0.15 | 0.68% | 21.71 | 22.80 | 62329 | 13897 | 3.38% |
| 2025-08-19 | 23.01 | 22.21 | -0.81 | -3.52% | 22.00 | 23.06 | 80187 | 17961 | 4.34% |
| 2025-08-18 | 23.44 | 23.02 | -0.77 | -3.24% | 22.43 | 24.37 | 126406 | 29348 | 6.85% |
| 2025-08-15 | 22.60 | 23.79 | 0.82 | 3.57% | 22.18 | 24.50 | 153313 | 35545 | 8.30% |
| 2025-08-14 | 23.56 | 22.97 | -0.85 | -3.57% | 22.80 | 25.68 | 235717 | 56931 | 12.77% |
| 2025-08-13 | 23.82 | 23.82 | 2.17 | 10.02% | 21.67 | 23.82 | 150838 | 35527 | 8.17% |
| 2025-08-12 | 20.00 | 21.65 | 1.97 | 10.01% | 20.00 | 21.65 | 48505 | 10167 | 2.63% |
| 2025-08-11 | 18.78 | 19.68 | 1.79 | 10.01% | 18.05 | 19.68 | 129640 | 24876 | 7.02% |
| 2025-08-08 | 17.27 | 17.89 | 0.52 | 2.99% | 17.05 | 17.97 | 103726 | 18221 | 5.62% |
| 2025-08-07 | 17.10 | 17.37 | -0.06 | -0.34% | 17.00 | 17.60 | 81956 | 14156 | 4.44% |
| 2025-08-06 | 17.13 | 17.43 | 0.22 | 1.28% | 17.12 | 17.80 | 114100 | 19782 | 6.18% |
| 2025-08-05 | 17.25 | 17.21 | 0.41 | 2.44% | 17.02 | 18.35 | 157256 | 27316 | 8.52% |
| 2025-08-04 | 15.22 | 16.80 | 1.53 | 10.02% | 15.05 | 16.80 | 50842 | 8372 | 2.75% |
| 2025-08-01 | 15.08 | 15.27 | 0.19 | 1.26% | 15.00 | 15.43 | 25592 | 3905 | 1.39% |
| 2025-07-31 | 15.19 | 15.08 | -0.11 | -0.72% | 15.00 | 15.29 | 21171 | 3203 | 1.15% |
| 2025-07-30 | 15.47 | 15.19 | -0.20 | -1.30% | 15.06 | 15.52 | 29097 | 4440 | 1.58% |
| 2025-07-29 | 15.34 | 15.39 | -0.06 | -0.39% | 15.34 | 16.07 | 48037 | 7503 | 2.60% |
| 2025-07-28 | 15.50 | 15.45 | -0.13 | -0.83% | 15.30 | 15.82 | 57683 | 8922 | 3.12% |
| 2025-07-25 | 14.91 | 15.58 | 0.69 | 4.63% | 14.70 | 16.38 | 92300 | 14535 | 5.00% |
| 2025-07-24 | 14.85 | 14.89 | 0.04 | 0.27% | 14.77 | 14.96 | 19603 | 2912 | 1.06% |
| 2025-07-23 | 15.00 | 14.85 | -0.14 | -0.93% | 14.80 | 15.10 | 24425 | 3643 | 1.32% |
| 2025-07-22 | 15.02 | 14.99 | -0.03 | -0.20% | 14.81 | 15.14 | 31085 | 4633 | 1.68% |
| 2025-07-21 | 15.24 | 15.02 | -0.13 | -0.86% | 14.85 | 15.28 | 32571 | 4877 | 1.76% |
| 2025-07-18 | 14.72 | 15.15 | 0.43 | 2.92% | 14.63 | 15.15 | 48167 | 7206 | 2.61% |
| 2025-07-17 | 14.73 | 14.72 | -0.12 | -0.81% | 14.66 | 14.95 | 34970 | 5165 | 1.89% |
| 2025-07-16 | 14.80 | 14.84 | -0.01 | -0.07% | 14.62 | 14.98 | 45549 | 6737 | 2.47% |
| 2025-07-15 | 14.30 | 14.85 | 0.45 | 3.13% | 14.30 | 15.20 | 67645 | 10006 | 3.66% |
| 2025-07-14 | 14.10 | 14.40 | 0.35 | 2.49% | 14.02 | 14.76 | 50489 | 7272 | 2.73% |
| 2025-07-11 | 13.98 | 14.05 | 0.02 | 0.14% | 13.91 | 14.20 | 17000 | 2387 | 0.92% |
| 2025-07-10 | 13.98 | 14.03 | 0.05 | 0.36% | 13.81 | 14.06 | 18950 | 2640 | 1.03% |
| 2025-07-09 | 14.25 | 13.98 | -0.27 | -1.89% | 13.93 | 14.33 | 23761 | 3341 | 1.29% |
| 2025-07-08 | 14.30 | 14.25 | -0.01 | -0.07% | 14.12 | 14.36 | 20578 | 2926 | 1.11% |
| 2025-07-07 | 13.80 | 14.26 | 0.28 | 2.00% | 13.80 | 14.29 | 26242 | 3696 | 1.42% |
| 2025-07-04 | 14.30 | 13.98 | -0.34 | -2.37% | 13.96 | 14.30 | 30060 | 4236 | 1.63% |
| 2025-07-03 | 14.54 | 14.32 | -0.25 | -1.72% | 14.29 | 14.60 | 30810 | 4435 | 1.67% |
| 2025-07-02 | 14.34 | 14.57 | 0.12 | 0.83% | 14.04 | 14.59 | 45564 | 6548 | 2.47% |
| 2025-07-01 | 14.60 | 14.45 | -0.07 | -0.48% | 14.35 | 14.76 | 41663 | 6062 | 2.26% |
| 2025-06-30 | 14.35 | 14.52 | 0.18 | 1.26% | 14.26 | 14.68 | 48020 | 6964 | 2.60% |
| 2025-06-27 | 14.36 | 14.34 | -0.08 | -0.55% | 14.26 | 14.75 | 49712 | 7171 | 2.69% |
| 2025-06-26 | 14.36 | 14.42 | -0.09 | -0.62% | 14.13 | 14.77 | 83796 | 12073 | 4.54% |
| 2025-06-25 | 13.84 | 14.51 | 0.66 | 4.77% | 13.74 | 14.86 | 124384 | 17720 | 6.74% |
| 2025-06-24 | 13.90 | 13.85 | -0.49 | -3.42% | 13.83 | 14.25 | 97682 | 13631 | 5.29% |
| 2025-06-23 | 14.03 | 14.34 | -0.35 | -2.38% | 13.22 | 14.35 | 134675 | 18488 | 7.29% |
| 2025-06-20 | 15.57 | 14.69 | 0.54 | 3.82% | 14.25 | 15.57 | 186432 | 28003 | 10.10% |
| 2025-06-19 | 12.88 | 14.15 | 1.29 | 10.03% | 12.66 | 14.15 | 71111 | 9854 | 3.85% |
| 2025-06-18 | 13.06 | 12.86 | -0.25 | -1.91% | 12.82 | 13.29 | 23207 | 3015 | 1.26% |
| 2025-06-17 | 13.16 | 13.11 | -0.07 | -0.53% | 12.97 | 13.23 | 21439 | 2802 | 1.16% |
| 2025-06-16 | 13.13 | 13.18 | 0.12 | 0.92% | 12.95 | 13.25 | 24752 | 3245 | 1.34% |
| 2025-06-13 | 13.30 | 13.06 | -0.24 | -1.80% | 12.75 | 13.30 | 37624 | 4889 | 2.04% |
| 2025-06-12 | 13.31 | 13.30 | 0.02 | 0.15% | 13.12 | 13.38 | 33167 | 4390 | 1.80% |
| 2025-06-11 | 13.51 | 13.28 | -0.14 | -1.04% | 13.23 | 13.60 | 31115 | 4153 | 1.69% |
| 2025-06-10 | 13.72 | 13.42 | -0.40 | -2.89% | 13.38 | 14.07 | 59292 | 8130 | 3.21% |
| 2025-06-09 | 13.70 | 13.82 | 0.12 | 0.88% | 13.39 | 13.83 | 64942 | 8827 | 3.52% |