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 | 50.03 | 50.00 | 0.52 | 1.05% | 49.12 | 51.09 | 118206 | 59226 | 5.79% |
| 2025-09-15 | 50.71 | 49.48 | -0.35 | -0.70% | 49.44 | 51.39 | 103829 | 52329 | 5.09% |
| 2025-09-12 | 51.19 | 49.83 | -0.79 | -1.56% | 49.00 | 52.15 | 145645 | 73305 | 7.13% |
| 2025-09-11 | 46.40 | 50.62 | 0.92 | 1.85% | 43.86 | 51.33 | 228132 | 109654 | 11.17% |
| 2025-09-10 | 50.00 | 49.70 | -0.52 | -1.04% | 49.40 | 51.98 | 118453 | 59454 | 5.80% |
| 2025-09-09 | 53.81 | 50.22 | -3.38 | -6.31% | 49.94 | 54.21 | 174515 | 90453 | 8.55% |
| 2025-09-08 | 57.57 | 53.60 | -4.62 | -7.94% | 52.68 | 58.29 | 198390 | 108169 | 9.72% |
| 2025-09-05 | 55.06 | 58.22 | 4.00 | 7.38% | 54.24 | 58.67 | 235677 | 132088 | 11.54% |
| 2025-09-04 | 62.90 | 54.22 | -5.75 | -9.59% | 52.83 | 63.00 | 278772 | 160255 | 13.65% |
| 2025-09-03 | 60.35 | 59.97 | 0.80 | 1.35% | 58.10 | 61.39 | 182871 | 109009 | 8.96% |
| 2025-09-02 | 60.50 | 59.17 | 1.57 | 2.73% | 57.70 | 63.59 | 357362 | 216180 | 17.50% |
| 2025-09-01 | 51.01 | 57.60 | 9.60 | 20.00% | 51.01 | 57.60 | 264575 | 149647 | 12.96% |
| 2025-08-29 | 46.10 | 48.00 | 2.10 | 4.58% | 44.54 | 50.36 | 228199 | 107061 | 11.18% |
| 2025-08-28 | 47.02 | 45.90 | 0.82 | 1.82% | 44.02 | 48.60 | 199926 | 91750 | 9.79% |
| 2025-08-27 | 42.97 | 45.08 | 2.58 | 6.07% | 42.97 | 49.02 | 237646 | 111568 | 11.64% |
| 2025-08-26 | 41.00 | 42.50 | 1.69 | 4.14% | 41.00 | 43.78 | 189824 | 80881 | 9.30% |
| 2025-08-25 | 39.93 | 40.81 | 1.59 | 4.05% | 39.00 | 42.13 | 167566 | 68036 | 8.21% |
| 2025-08-22 | 36.57 | 39.22 | 2.60 | 7.10% | 36.47 | 39.70 | 194345 | 74918 | 9.52% |
| 2025-08-21 | 36.98 | 36.62 | -0.08 | -0.22% | 36.20 | 38.50 | 102904 | 38239 | 5.04% |
| 2025-08-20 | 36.20 | 36.70 | 0.10 | 0.27% | 35.01 | 36.85 | 138505 | 49596 | 6.78% |
| 2025-08-19 | 36.71 | 36.60 | -0.16 | -0.44% | 36.42 | 39.31 | 162547 | 61283 | 7.96% |
| 2025-08-18 | 36.38 | 36.76 | 0.29 | 0.80% | 35.50 | 36.89 | 133149 | 48198 | 6.52% |
| 2025-08-15 | 35.37 | 36.47 | 0.88 | 2.47% | 35.01 | 36.50 | 133049 | 47766 | 6.52% |
| 2025-08-14 | 36.05 | 35.59 | -0.23 | -0.64% | 35.20 | 36.40 | 122667 | 43948 | 6.01% |
| 2025-08-13 | 32.80 | 35.82 | 2.73 | 8.25% | 32.80 | 36.16 | 190346 | 66321 | 9.32% |
| 2025-08-12 | 33.87 | 33.09 | -0.71 | -2.10% | 31.88 | 34.61 | 129804 | 42660 | 6.36% |
| 2025-08-11 | 32.90 | 33.80 | 0.50 | 1.50% | 32.90 | 34.20 | 103496 | 34810 | 5.07% |
| 2025-08-08 | 34.22 | 33.30 | -0.92 | -2.69% | 32.38 | 34.22 | 134398 | 44590 | 6.58% |
| 2025-08-07 | 35.69 | 34.22 | -1.92 | -5.31% | 34.22 | 36.78 | 146250 | 51191 | 7.16% |
| 2025-08-06 | 36.50 | 36.14 | 0.62 | 1.75% | 35.00 | 37.29 | 162767 | 58647 | 7.97% |
| 2025-08-05 | 36.23 | 35.52 | -0.31 | -0.87% | 34.52 | 38.00 | 153011 | 54905 | 7.49% |
| 2025-08-04 | 36.06 | 35.83 | -0.83 | -2.26% | 33.72 | 36.34 | 192282 | 67475 | 9.42% |
| 2025-08-01 | 35.25 | 36.66 | 2.15 | 6.23% | 35.22 | 38.14 | 249315 | 91451 | 12.21% |
| 2025-07-31 | 33.00 | 34.51 | 1.29 | 3.88% | 32.88 | 37.00 | 234054 | 82189 | 11.46% |
| 2025-07-30 | 34.01 | 33.22 | -1.68 | -4.81% | 32.90 | 35.48 | 171124 | 58547 | 8.38% |
| 2025-07-29 | 33.84 | 34.90 | 1.09 | 3.22% | 33.03 | 35.88 | 186110 | 64646 | 9.12% |
| 2025-07-28 | 33.01 | 33.81 | 1.10 | 3.36% | 32.80 | 33.97 | 149210 | 49802 | 7.31% |
| 2025-07-25 | 33.00 | 32.71 | -0.53 | -1.59% | 32.10 | 33.41 | 136734 | 44668 | 6.70% |
| 2025-07-24 | 33.73 | 33.24 | -0.18 | -0.54% | 33.10 | 34.42 | 168937 | 56894 | 8.27% |
| 2025-07-23 | 33.41 | 33.42 | 0.01 | 0.03% | 32.58 | 34.01 | 207284 | 68929 | 10.15% |
| 2025-07-22 | 35.50 | 33.41 | -2.49 | -6.94% | 33.31 | 35.95 | 309434 | 106726 | 15.16% |
| 2025-07-21 | 35.80 | 35.90 | -0.40 | -1.10% | 34.70 | 36.56 | 199828 | 71600 | 9.79% |
| 2025-07-18 | 37.34 | 36.30 | -1.03 | -2.76% | 35.11 | 37.50 | 281629 | 101815 | 13.79% |
| 2025-07-17 | 31.59 | 37.33 | 6.22 | 19.99% | 31.30 | 37.33 | 363396 | 126936 | 17.80% |
| 2025-07-16 | 30.88 | 31.11 | 0.26 | 0.84% | 30.50 | 31.40 | 94616 | 29228 | 4.63% |
| 2025-07-15 | 31.20 | 30.85 | -0.33 | -1.06% | 30.02 | 31.59 | 125087 | 38594 | 6.13% |
| 2025-07-14 | 31.26 | 31.18 | -0.82 | -2.56% | 30.68 | 32.35 | 135273 | 42482 | 6.63% |
| 2025-07-11 | 31.21 | 32.00 | 0.27 | 0.85% | 30.84 | 32.50 | 122263 | 38873 | 5.99% |
| 2025-07-10 | 31.25 | 31.73 | 1.33 | 4.38% | 30.66 | 32.02 | 150324 | 47131 | 7.36% |
| 2025-07-09 | 30.61 | 30.40 | -0.19 | -0.62% | 29.80 | 31.60 | 141554 | 43303 | 6.93% |
| 2025-07-08 | 31.10 | 30.59 | -0.43 | -1.39% | 30.19 | 32.95 | 179664 | 55805 | 8.80% |
| 2025-07-07 | 32.00 | 31.02 | 0.39 | 1.27% | 30.51 | 33.68 | 227279 | 72721 | 11.13% |
| 2025-07-04 | 30.50 | 30.63 | 0.15 | 0.49% | 29.68 | 31.48 | 155348 | 47282 | 7.61% |
| 2025-07-03 | 28.70 | 30.48 | 1.92 | 6.72% | 28.32 | 31.80 | 204801 | 61914 | 10.03% |
| 2025-07-02 | 29.15 | 28.56 | -0.59 | -2.02% | 28.25 | 29.77 | 140056 | 40326 | 6.86% |
| 2025-07-01 | 28.86 | 29.15 | 0.87 | 3.08% | 28.02 | 29.50 | 201128 | 57952 | 9.85% |
| 2025-06-30 | 28.62 | 28.28 | -0.34 | -1.19% | 27.63 | 29.20 | 245056 | 69318 | 12.00% |
| 2025-06-27 | 26.50 | 28.62 | 4.77 | 20.00% | 26.30 | 28.62 | 296333 | 82746 | 14.51% |
| 2025-06-26 | 24.53 | 23.85 | -1.41 | -5.58% | 22.40 | 24.55 | 177284 | 41490 | 8.68% |
| 2025-06-25 | 24.69 | 25.26 | 0.71 | 2.89% | 24.69 | 26.25 | 159609 | 40588 | 7.82% |
| 2025-06-24 | 24.67 | 24.55 | -0.18 | -0.73% | 24.34 | 25.08 | 105126 | 25956 | 5.15% |
| 2025-06-23 | 24.11 | 24.73 | 0.36 | 1.48% | 23.96 | 25.20 | 111748 | 27473 | 5.47% |
| 2025-06-20 | 24.45 | 24.37 | 0.04 | 0.16% | 24.10 | 24.91 | 90356 | 22113 | 4.43% |
| 2025-06-19 | 25.25 | 24.33 | -0.81 | -3.22% | 24.23 | 25.50 | 103976 | 25653 | 5.09% |
| 2025-06-18 | 25.15 | 25.14 | -0.46 | -1.80% | 24.99 | 25.65 | 113660 | 28658 | 5.57% |
| 2025-06-17 | 27.90 | 25.60 | -1.90 | -6.91% | 25.20 | 27.90 | 234757 | 61499 | 11.50% |
| 2025-06-16 | 28.09 | 27.50 | -1.08 | -3.78% | 27.17 | 28.62 | 170973 | 47471 | 8.37% |
| 2025-06-13 | 28.93 | 28.58 | -0.99 | -3.35% | 27.45 | 30.93 | 217178 | 62244 | 10.64% |
| 2025-06-12 | 28.18 | 29.57 | 1.06 | 3.72% | 27.51 | 30.18 | 224624 | 64408 | 11.00% |
| 2025-06-11 | 29.17 | 28.51 | -0.79 | -2.70% | 27.51 | 30.33 | 242666 | 69126 | 11.89% |
| 2025-06-10 | 27.78 | 29.30 | 1.39 | 4.98% | 27.59 | 31.78 | 285487 | 84295 | 13.98% |
| 2025-06-09 | 27.77 | 27.91 | 0.01 | 0.04% | 26.78 | 29.10 | 279239 | 78168 | 13.68% |