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 | 56.70 | 54.42 | -2.34 | -4.12% | 54.08 | 57.09 | 17734 | 9760 | 2.12% |
| 2025-09-15 | 57.00 | 56.76 | -1.04 | -1.80% | 54.30 | 57.80 | 28438 | 15825 | 3.39% |
| 2025-09-12 | 52.53 | 57.80 | 4.55 | 8.54% | 52.50 | 58.19 | 38143 | 21519 | 4.55% |
| 2025-09-11 | 49.00 | 53.25 | 4.46 | 9.14% | 47.92 | 53.68 | 25301 | 12968 | 3.02% |
| 2025-09-10 | 48.35 | 48.79 | 0.71 | 1.48% | 47.38 | 50.44 | 18126 | 8868 | 2.16% |
| 2025-09-09 | 47.58 | 48.08 | 0.43 | 0.90% | 46.86 | 49.50 | 14258 | 6895 | 1.70% |
| 2025-09-08 | 46.20 | 47.65 | 1.40 | 3.03% | 44.31 | 48.14 | 20415 | 9439 | 2.44% |
| 2025-09-05 | 47.57 | 46.25 | -1.64 | -3.42% | 42.25 | 47.88 | 23493 | 10619 | 2.80% |
| 2025-09-04 | 47.78 | 47.89 | 0.00 | 0.00% | 47.02 | 49.90 | 15929 | 7747 | 1.90% |
| 2025-09-03 | 47.34 | 47.89 | 0.32 | 0.67% | 45.71 | 48.80 | 18723 | 8847 | 2.23% |
| 2025-09-02 | 48.50 | 47.57 | -0.73 | -1.51% | 46.46 | 48.77 | 19387 | 9200 | 2.31% |
| 2025-09-01 | 44.52 | 48.30 | 4.20 | 9.52% | 44.52 | 48.88 | 30074 | 14177 | 3.59% |
| 2025-08-29 | 46.30 | 44.10 | -2.21 | -4.77% | 42.89 | 46.30 | 22470 | 9954 | 2.68% |
| 2025-08-28 | 43.60 | 46.31 | 3.41 | 7.95% | 42.40 | 46.50 | 29159 | 12917 | 3.48% |
| 2025-08-27 | 43.28 | 42.90 | -0.17 | -0.39% | 42.45 | 44.20 | 17003 | 7341 | 2.03% |
| 2025-08-26 | 43.09 | 43.07 | 0.07 | 0.16% | 42.00 | 43.85 | 14401 | 6201 | 1.72% |
| 2025-08-25 | 43.99 | 43.00 | -0.50 | -1.15% | 42.56 | 44.88 | 14180 | 6164 | 1.69% |
| 2025-08-22 | 43.41 | 43.50 | 0.30 | 0.69% | 42.42 | 43.77 | 13317 | 5725 | 1.59% |
| 2025-08-21 | 43.69 | 43.20 | -0.28 | -0.64% | 42.80 | 44.68 | 11522 | 5032 | 1.38% |
| 2025-08-20 | 42.94 | 43.48 | 0.38 | 0.88% | 42.22 | 44.82 | 11457 | 4986 | 1.37% |
| 2025-08-19 | 43.90 | 43.10 | -0.64 | -1.46% | 42.72 | 44.15 | 12222 | 5263 | 1.46% |
| 2025-08-18 | 43.20 | 43.74 | 0.97 | 2.27% | 42.56 | 44.29 | 15801 | 6876 | 1.89% |
| 2025-08-15 | 43.66 | 42.77 | -0.89 | -2.04% | 41.69 | 43.66 | 19947 | 8478 | 2.38% |
| 2025-08-14 | 45.32 | 43.66 | -1.34 | -2.98% | 43.61 | 46.50 | 13916 | 6162 | 1.66% |
| 2025-08-13 | 43.90 | 45.00 | 1.25 | 2.86% | 43.35 | 45.00 | 16006 | 7129 | 1.91% |
| 2025-08-12 | 42.60 | 43.75 | 0.87 | 2.03% | 42.05 | 44.08 | 19949 | 8670 | 2.38% |
| 2025-08-11 | 40.02 | 42.88 | 2.59 | 6.43% | 40.02 | 42.93 | 23009 | 9646 | 2.75% |
| 2025-08-08 | 38.08 | 40.29 | 1.56 | 4.03% | 36.80 | 40.66 | 28019 | 10921 | 3.34% |
| 2025-08-07 | 38.80 | 38.73 | 0.00 | 0.00% | 38.30 | 39.46 | 14771 | 5732 | 1.76% |
| 2025-08-06 | 37.08 | 38.73 | 1.99 | 5.42% | 36.50 | 38.89 | 24548 | 9343 | 2.93% |
| 2025-08-05 | 36.75 | 36.74 | 0.04 | 0.11% | 36.41 | 37.95 | 9897 | 3657 | 1.18% |
| 2025-08-04 | 35.97 | 36.70 | 0.73 | 2.03% | 34.96 | 37.30 | 14476 | 5279 | 1.73% |
| 2025-08-01 | 36.52 | 35.97 | -0.44 | -1.21% | 35.51 | 36.59 | 17811 | 6392 | 2.13% |
| 2025-07-31 | 37.97 | 36.41 | -1.56 | -4.11% | 36.06 | 37.97 | 15924 | 5863 | 1.90% |
| 2025-07-30 | 36.74 | 37.97 | 1.05 | 2.84% | 35.68 | 38.14 | 18683 | 6887 | 2.23% |
| 2025-07-29 | 38.82 | 36.92 | -1.90 | -4.89% | 36.82 | 38.91 | 21978 | 8238 | 2.62% |
| 2025-07-28 | 37.00 | 38.82 | 1.82 | 4.92% | 35.01 | 39.01 | 39133 | 14545 | 4.67% |
| 2025-07-25 | 34.82 | 37.00 | 2.84 | 8.31% | 34.51 | 37.98 | 37099 | 13493 | 7.22% |
| 2025-07-24 | 33.17 | 34.16 | 0.99 | 2.98% | 32.48 | 34.31 | 21244 | 7062 | 4.14% |
| 2025-07-23 | 32.92 | 33.17 | 0.25 | 0.76% | 32.00 | 33.96 | 16104 | 5337 | 3.14% |
| 2025-07-22 | 32.88 | 32.92 | 0.04 | 0.12% | 32.30 | 33.48 | 19163 | 6299 | 3.73% |
| 2025-07-21 | 31.14 | 32.88 | 1.74 | 5.59% | 30.86 | 33.58 | 41096 | 13459 | 8.00% |
| 2025-07-18 | 30.15 | 31.14 | 1.11 | 3.70% | 29.96 | 31.18 | 19514 | 5963 | 3.80% |
| 2025-07-17 | 30.82 | 30.03 | -0.28 | -0.92% | 29.67 | 30.82 | 27314 | 8254 | 5.32% |
| 2025-07-16 | 31.29 | 30.31 | -0.65 | -2.10% | 30.16 | 31.29 | 11257 | 3430 | 2.19% |
| 2025-07-15 | 30.71 | 30.96 | 0.13 | 0.42% | 30.20 | 31.26 | 15685 | 4806 | 3.05% |
| 2025-07-14 | 29.40 | 30.83 | 1.43 | 4.86% | 29.26 | 31.20 | 23695 | 7226 | 4.61% |
| 2025-07-11 | 28.99 | 29.40 | 0.41 | 1.41% | 28.70 | 29.59 | 11484 | 3364 | 2.24% |
| 2025-07-10 | 29.64 | 28.99 | -0.71 | -2.39% | 28.52 | 29.70 | 12504 | 3630 | 2.44% |
| 2025-07-09 | 29.58 | 29.70 | 0.54 | 1.85% | 28.90 | 30.26 | 21628 | 6386 | 4.21% |
| 2025-07-08 | 28.91 | 29.16 | 0.41 | 1.43% | 28.73 | 29.50 | 14733 | 4291 | 2.87% |
| 2025-07-07 | 28.61 | 28.75 | -0.28 | -0.96% | 28.60 | 29.91 | 13285 | 3885 | 2.59% |
| 2025-07-04 | 29.26 | 29.03 | -0.13 | -0.45% | 28.68 | 29.38 | 17695 | 5127 | 3.45% |
| 2025-07-03 | 29.49 | 29.16 | -0.23 | -0.78% | 28.36 | 29.49 | 18803 | 5428 | 3.66% |
| 2025-07-02 | 30.51 | 29.39 | -1.14 | -3.73% | 29.27 | 30.51 | 15551 | 4607 | 3.03% |
| 2025-07-01 | 30.65 | 30.53 | -0.23 | -0.75% | 29.50 | 30.95 | 21261 | 6408 | 4.14% |
| 2025-06-30 | 30.00 | 30.76 | 0.97 | 3.26% | 29.95 | 32.31 | 44135 | 13825 | 8.60% |
| 2025-06-27 | 31.62 | 29.79 | -1.83 | -5.79% | 29.79 | 32.00 | 25389 | 7810 | 4.94% |
| 2025-06-26 | 30.47 | 31.62 | 1.36 | 4.49% | 30.26 | 32.40 | 27225 | 8538 | 5.30% |
| 2025-06-25 | 31.13 | 30.26 | -1.00 | -3.20% | 30.10 | 31.50 | 15402 | 4706 | 3.00% |
| 2025-06-24 | 31.12 | 31.26 | 0.14 | 0.45% | 31.00 | 32.00 | 12990 | 4074 | 2.53% |
| 2025-06-23 | 30.26 | 31.16 | 0.81 | 2.67% | 29.73 | 31.49 | 9281 | 2867 | 1.81% |
| 2025-06-20 | 29.82 | 30.35 | 0.39 | 1.30% | 29.45 | 31.27 | 14010 | 4245 | 2.73% |
| 2025-06-19 | 30.60 | 29.96 | -1.13 | -3.63% | 29.65 | 32.30 | 16272 | 4952 | 3.17% |
| 2025-06-18 | 33.49 | 31.09 | -0.88 | -2.75% | 30.50 | 33.49 | 17650 | 5532 | 3.44% |
| 2025-06-17 | 33.68 | 31.97 | -0.47 | -1.45% | 31.20 | 34.88 | 37721 | 12277 | 7.35% |
| 2025-06-16 | 30.03 | 32.44 | 2.10 | 6.92% | 29.25 | 33.02 | 27878 | 8777 | 5.43% |
| 2025-06-13 | 29.82 | 30.34 | 0.14 | 0.46% | 29.79 | 30.64 | 20257 | 6110 | 3.95% |
| 2025-06-12 | 29.66 | 30.20 | 0.30 | 1.00% | 29.61 | 31.77 | 26358 | 8132 | 5.13% |
| 2025-06-11 | 30.03 | 29.90 | -0.13 | -0.43% | 29.62 | 30.98 | 11169 | 3360 | 2.18% |
| 2025-06-10 | 30.50 | 30.03 | -0.73 | -2.37% | 29.64 | 31.28 | 17635 | 5335 | 3.43% |
| 2025-06-09 | 32.40 | 30.76 | -1.64 | -5.06% | 30.55 | 32.92 | 27186 | 8513 | 5.29% |