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 | 58.00 | 52.00 | -1.50 | -2.80% | 51.75 | 58.00 | 261957 | 142575 | 9.92% |
| 2025-09-12 | 52.00 | 53.50 | 2.15 | 4.19% | 50.98 | 54.75 | 153719 | 82011 | 5.82% |
| 2025-09-11 | 46.66 | 51.35 | 5.10 | 11.03% | 46.66 | 52.66 | 221515 | 112080 | 8.39% |
| 2025-09-10 | 46.14 | 46.25 | 0.34 | 0.74% | 45.60 | 47.43 | 115671 | 53565 | 4.38% |
| 2025-09-09 | 46.63 | 45.91 | -1.08 | -2.30% | 45.50 | 47.20 | 139283 | 64421 | 5.28% |
| 2025-09-08 | 48.00 | 46.99 | -0.35 | -0.74% | 45.48 | 48.13 | 275019 | 129576 | 10.42% |
| 2025-09-05 | 41.31 | 47.34 | 5.18 | 12.29% | 40.36 | 47.80 | 399392 | 175126 | 15.13% |
| 2025-09-04 | 42.25 | 42.16 | -0.30 | -0.71% | 39.06 | 43.62 | 409218 | 168627 | 15.50% |
| 2025-09-03 | 40.58 | 42.46 | 2.25 | 5.60% | 40.22 | 44.58 | 299175 | 128818 | 11.33% |
| 2025-09-02 | 39.37 | 40.21 | 0.83 | 2.11% | 39.01 | 42.20 | 448349 | 183317 | 16.99% |
| 2025-09-01 | 36.40 | 39.38 | 2.98 | 8.19% | 36.30 | 40.26 | 359860 | 137637 | 13.63% |
| 2025-08-29 | 35.80 | 36.40 | 0.60 | 1.68% | 34.21 | 37.20 | 266546 | 95171 | 10.10% |
| 2025-08-28 | 34.24 | 35.80 | 1.30 | 3.77% | 34.00 | 35.83 | 214546 | 75058 | 8.13% |
| 2025-08-27 | 35.32 | 34.50 | -0.74 | -2.10% | 34.30 | 36.40 | 261738 | 93070 | 9.92% |
| 2025-08-26 | 36.00 | 35.24 | -1.58 | -4.29% | 34.98 | 36.79 | 263760 | 94209 | 9.99% |
| 2025-08-25 | 37.00 | 36.82 | -1.03 | -2.72% | 36.00 | 38.17 | 322804 | 118817 | 12.23% |
| 2025-08-22 | 34.40 | 37.85 | 4.53 | 13.60% | 34.30 | 38.45 | 498424 | 184384 | 18.88% |
| 2025-08-21 | 33.88 | 33.32 | -0.39 | -1.16% | 32.92 | 34.30 | 167059 | 55905 | 6.33% |
| 2025-08-20 | 34.17 | 33.71 | 0.11 | 0.33% | 32.10 | 34.28 | 261272 | 86644 | 9.90% |
| 2025-08-19 | 35.07 | 33.60 | -1.52 | -4.33% | 33.10 | 35.07 | 238619 | 80766 | 9.04% |
| 2025-08-18 | 36.00 | 35.12 | -0.39 | -1.10% | 34.50 | 36.23 | 304207 | 107255 | 11.53% |
| 2025-08-15 | 29.48 | 35.51 | 5.92 | 20.01% | 29.38 | 35.51 | 386788 | 127878 | 14.65% |
| 2025-08-14 | 29.53 | 29.59 | -0.03 | -0.10% | 29.07 | 30.47 | 138224 | 41190 | 5.24% |
| 2025-08-13 | 30.00 | 29.62 | 0.07 | 0.24% | 29.41 | 30.00 | 111081 | 32927 | 4.21% |
| 2025-08-12 | 29.79 | 29.55 | -0.33 | -1.10% | 28.95 | 29.97 | 137496 | 40437 | 5.21% |
| 2025-08-11 | 30.01 | 29.88 | -0.24 | -0.80% | 29.50 | 30.50 | 147005 | 44052 | 5.57% |
| 2025-08-08 | 31.20 | 30.12 | -1.39 | -4.41% | 30.11 | 31.42 | 109867 | 33434 | 4.16% |
| 2025-08-07 | 30.87 | 31.51 | 0.40 | 1.29% | 30.46 | 31.60 | 128082 | 39877 | 4.85% |
| 2025-08-06 | 30.64 | 31.11 | 0.51 | 1.67% | 30.20 | 31.20 | 121182 | 37081 | 4.59% |
| 2025-08-05 | 30.00 | 30.60 | 0.42 | 1.39% | 29.29 | 30.75 | 118278 | 35747 | 4.48% |
| 2025-08-04 | 30.59 | 30.18 | -0.88 | -2.83% | 29.85 | 31.05 | 139087 | 42035 | 5.27% |
| 2025-08-01 | 29.83 | 31.06 | 1.28 | 4.30% | 29.73 | 31.35 | 157447 | 48288 | 5.97% |
| 2025-07-31 | 29.92 | 29.78 | -0.21 | -0.70% | 29.65 | 30.88 | 114695 | 34699 | 4.35% |
| 2025-07-30 | 30.50 | 29.99 | -0.71 | -2.31% | 29.60 | 30.57 | 69757 | 21040 | 2.64% |
| 2025-07-29 | 29.80 | 30.70 | 0.90 | 3.02% | 29.42 | 30.98 | 119593 | 36349 | 4.53% |
| 2025-07-28 | 29.83 | 29.80 | -0.04 | -0.13% | 29.55 | 30.05 | 75857 | 22611 | 2.87% |
| 2025-07-25 | 29.40 | 29.84 | 0.37 | 1.26% | 28.70 | 30.01 | 109129 | 31914 | 4.13% |
| 2025-07-24 | 29.01 | 29.47 | 0.39 | 1.34% | 29.00 | 29.63 | 50926 | 14959 | 1.93% |
| 2025-07-23 | 29.15 | 29.08 | -0.17 | -0.58% | 29.00 | 29.54 | 51465 | 15056 | 1.95% |
| 2025-07-22 | 29.28 | 29.25 | -0.25 | -0.85% | 29.11 | 29.84 | 55749 | 16417 | 2.11% |
| 2025-07-21 | 28.92 | 29.50 | 0.59 | 2.04% | 28.70 | 30.45 | 92781 | 27620 | 3.52% |
| 2025-07-18 | 30.05 | 28.91 | -1.00 | -3.34% | 28.68 | 30.23 | 112620 | 32747 | 4.27% |
| 2025-07-17 | 29.98 | 29.91 | 0.08 | 0.27% | 29.54 | 30.06 | 37220 | 11123 | 1.41% |
| 2025-07-16 | 29.50 | 29.83 | 0.32 | 1.08% | 29.16 | 30.77 | 72463 | 21891 | 2.75% |
| 2025-07-15 | 29.66 | 29.51 | -0.10 | -0.34% | 28.93 | 29.75 | 51551 | 15114 | 1.95% |
| 2025-07-14 | 29.21 | 29.61 | 0.13 | 0.44% | 29.12 | 29.80 | 38526 | 11373 | 1.46% |
| 2025-07-11 | 29.17 | 29.48 | 0.31 | 1.06% | 28.77 | 29.78 | 54805 | 16109 | 2.08% |
| 2025-07-10 | 29.02 | 29.17 | 0.14 | 0.48% | 28.83 | 29.66 | 52252 | 15290 | 1.98% |
| 2025-07-09 | 29.88 | 29.03 | -0.87 | -2.91% | 28.77 | 30.14 | 84554 | 24854 | 3.20% |
| 2025-07-08 | 29.78 | 29.90 | 0.12 | 0.40% | 29.40 | 30.07 | 64983 | 19340 | 2.46% |
| 2025-07-07 | 30.97 | 29.78 | -1.19 | -3.84% | 29.71 | 30.97 | 105942 | 31805 | 4.01% |
| 2025-07-04 | 30.52 | 30.97 | 0.15 | 0.49% | 30.52 | 31.28 | 43265 | 13388 | 1.64% |
| 2025-07-03 | 30.92 | 30.82 | -0.06 | -0.19% | 30.48 | 31.25 | 42236 | 13029 | 1.60% |
| 2025-07-02 | 32.00 | 30.88 | -1.20 | -3.74% | 30.70 | 32.00 | 55738 | 17399 | 2.11% |
| 2025-07-01 | 32.79 | 32.08 | -0.50 | -1.53% | 31.72 | 32.79 | 58859 | 18861 | 2.23% |
| 2025-06-30 | 31.05 | 32.58 | 1.86 | 6.05% | 30.81 | 32.75 | 109171 | 34994 | 4.14% |
| 2025-06-27 | 31.55 | 30.72 | -0.66 | -2.10% | 30.71 | 31.71 | 71645 | 22286 | 2.71% |
| 2025-06-26 | 32.49 | 31.38 | -0.77 | -2.40% | 31.36 | 32.49 | 94959 | 30147 | 3.60% |
| 2025-06-25 | 30.74 | 32.15 | 1.55 | 5.07% | 30.48 | 32.28 | 104284 | 32785 | 3.95% |
| 2025-06-24 | 30.10 | 30.60 | 0.63 | 2.10% | 30.04 | 30.70 | 45131 | 13766 | 1.71% |
| 2025-06-23 | 29.58 | 29.97 | -0.10 | -0.33% | 29.55 | 30.30 | 48102 | 14356 | 1.82% |
| 2025-06-20 | 30.60 | 30.07 | -0.40 | -1.31% | 30.00 | 30.70 | 32284 | 9764 | 1.22% |
| 2025-06-19 | 30.89 | 30.47 | -0.22 | -0.72% | 30.24 | 31.08 | 35740 | 10937 | 1.35% |
| 2025-06-18 | 30.00 | 30.69 | 0.60 | 1.99% | 29.91 | 31.18 | 49041 | 15080 | 1.86% |
| 2025-06-17 | 30.39 | 30.09 | -0.27 | -0.89% | 29.91 | 30.66 | 39090 | 11782 | 1.48% |
| 2025-06-16 | 30.06 | 30.36 | 0.01 | 0.03% | 30.06 | 31.06 | 52869 | 16136 | 2.00% |
| 2025-06-13 | 31.00 | 30.35 | -0.76 | -2.44% | 30.24 | 31.86 | 119115 | 36718 | 4.51% |
| 2025-06-12 | 30.85 | 31.11 | 0.14 | 0.45% | 30.61 | 31.65 | 68843 | 21366 | 2.61% |
| 2025-06-11 | 31.17 | 30.97 | -0.11 | -0.35% | 30.83 | 31.44 | 40609 | 12620 | 1.54% |
| 2025-06-10 | 31.91 | 31.08 | -0.82 | -2.57% | 30.80 | 32.00 | 57017 | 17770 | 2.16% |
| 2025-06-09 | 32.46 | 31.90 | -0.75 | -2.30% | 31.82 | 32.95 | 56524 | 18194 | 2.14% |