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 | 45.61 | 50.46 | 4.64 | 10.13% | 45.13 | 51.00 | 105377 | 51123 | 6.58% |
| 2025-09-15 | 47.00 | 45.82 | -1.91 | -4.00% | 44.61 | 47.00 | 79145 | 36120 | 4.94% |
| 2025-09-12 | 48.90 | 47.73 | -1.14 | -2.33% | 47.47 | 48.93 | 51025 | 24567 | 3.18% |
| 2025-09-11 | 46.70 | 48.87 | 2.17 | 4.65% | 45.70 | 49.87 | 74400 | 35684 | 4.64% |
| 2025-09-10 | 48.00 | 46.70 | -1.51 | -3.13% | 46.58 | 48.70 | 53895 | 25525 | 3.36% |
| 2025-09-09 | 52.71 | 48.21 | -5.75 | -10.66% | 47.60 | 53.36 | 108687 | 54516 | 6.78% |
| 2025-09-08 | 51.14 | 53.96 | 5.26 | 10.80% | 50.16 | 54.80 | 105479 | 55813 | 6.58% |
| 2025-09-05 | 43.11 | 48.70 | 6.38 | 15.08% | 41.04 | 49.48 | 120490 | 55206 | 7.52% |
| 2025-09-04 | 41.19 | 42.32 | 0.72 | 1.73% | 40.80 | 46.15 | 107571 | 47087 | 6.71% |
| 2025-09-03 | 41.90 | 41.60 | -0.90 | -2.12% | 41.56 | 43.90 | 42959 | 18148 | 2.68% |
| 2025-09-02 | 44.56 | 42.50 | -1.77 | -4.00% | 40.00 | 44.68 | 99349 | 41549 | 6.20% |
| 2025-09-01 | 43.42 | 44.27 | 1.91 | 4.51% | 42.66 | 45.03 | 105032 | 45933 | 6.55% |
| 2025-08-29 | 41.30 | 42.36 | 0.13 | 0.31% | 37.00 | 42.87 | 96249 | 39328 | 6.01% |
| 2025-08-28 | 41.10 | 42.23 | 1.01 | 2.45% | 40.72 | 42.33 | 69743 | 29042 | 4.35% |
| 2025-08-27 | 41.19 | 41.22 | 0.02 | 0.05% | 41.00 | 44.39 | 111121 | 47558 | 6.93% |
| 2025-08-26 | 40.81 | 41.20 | 0.17 | 0.41% | 40.81 | 43.80 | 89232 | 37548 | 5.57% |
| 2025-08-25 | 44.78 | 41.03 | -1.97 | -4.58% | 40.15 | 44.78 | 91574 | 38467 | 5.71% |
| 2025-08-22 | 40.65 | 43.00 | 2.34 | 5.76% | 40.38 | 45.49 | 95826 | 40405 | 5.98% |
| 2025-08-21 | 42.02 | 40.66 | -2.02 | -4.73% | 39.90 | 42.20 | 66865 | 27262 | 4.17% |
| 2025-08-20 | 41.97 | 42.68 | 0.58 | 1.38% | 40.00 | 42.82 | 93703 | 38814 | 5.85% |
| 2025-08-19 | 40.17 | 42.10 | 1.71 | 4.23% | 39.80 | 42.99 | 101642 | 42152 | 6.34% |
| 2025-08-18 | 39.72 | 40.39 | 0.67 | 1.69% | 38.60 | 41.13 | 87656 | 35163 | 5.47% |
| 2025-08-15 | 36.91 | 39.72 | 2.77 | 7.50% | 36.71 | 40.60 | 103844 | 40627 | 6.48% |
| 2025-08-14 | 39.49 | 36.95 | -2.48 | -6.29% | 36.70 | 39.68 | 99008 | 37254 | 6.18% |
| 2025-08-13 | 39.30 | 39.43 | -0.07 | -0.18% | 38.00 | 40.13 | 71045 | 27728 | 4.43% |
| 2025-08-12 | 39.97 | 39.50 | -0.96 | -2.37% | 38.33 | 40.46 | 77794 | 30447 | 4.85% |
| 2025-08-11 | 38.76 | 40.46 | 1.26 | 3.21% | 38.76 | 41.30 | 73367 | 29546 | 4.58% |
| 2025-08-08 | 42.31 | 39.20 | -4.04 | -9.34% | 39.00 | 42.32 | 86432 | 34695 | 5.39% |
| 2025-08-07 | 42.00 | 43.24 | 0.25 | 0.58% | 40.11 | 43.62 | 113565 | 47703 | 7.09% |
| 2025-08-06 | 39.01 | 42.99 | 4.30 | 11.11% | 38.07 | 44.44 | 150710 | 61792 | 9.41% |
| 2025-08-05 | 38.64 | 38.69 | -0.17 | -0.44% | 38.10 | 42.30 | 132220 | 52597 | 8.25% |
| 2025-08-04 | 35.84 | 38.86 | 2.66 | 7.35% | 34.00 | 38.98 | 113823 | 41855 | 7.10% |
| 2025-08-01 | 33.86 | 36.20 | 2.20 | 6.47% | 33.65 | 37.55 | 98683 | 35445 | 6.16% |
| 2025-07-31 | 34.41 | 34.00 | -0.41 | -1.19% | 33.58 | 35.21 | 82612 | 28275 | 5.16% |
| 2025-07-30 | 35.00 | 34.41 | -1.84 | -5.08% | 33.88 | 36.00 | 103136 | 35959 | 6.44% |
| 2025-07-29 | 33.50 | 36.25 | 2.71 | 8.08% | 33.30 | 36.88 | 161346 | 57050 | 10.07% |
| 2025-07-28 | 34.68 | 33.54 | -1.34 | -3.84% | 32.81 | 35.25 | 146745 | 49789 | 9.16% |
| 2025-07-25 | 33.00 | 34.88 | 1.39 | 4.15% | 32.32 | 35.46 | 184821 | 63214 | 11.53% |
| 2025-07-24 | 30.20 | 33.49 | 5.58 | 19.99% | 29.00 | 33.49 | 172652 | 53161 | 10.77% |
| 2025-07-23 | 24.80 | 27.91 | 3.11 | 12.54% | 24.68 | 28.19 | 197204 | 53125 | 12.31% |
| 2025-07-22 | 25.10 | 24.80 | -0.30 | -1.20% | 24.73 | 26.19 | 63781 | 16253 | 3.98% |
| 2025-07-21 | 24.82 | 25.10 | 0.18 | 0.72% | 24.20 | 25.18 | 23275 | 5808 | 1.45% |
| 2025-07-18 | 25.41 | 24.92 | -0.49 | -1.93% | 24.72 | 25.50 | 51812 | 12918 | 3.23% |
| 2025-07-17 | 24.11 | 25.41 | 1.32 | 5.48% | 23.96 | 25.59 | 73043 | 18410 | 4.56% |
| 2025-07-16 | 23.96 | 24.09 | 0.06 | 0.25% | 23.70 | 24.50 | 25676 | 6215 | 1.60% |
| 2025-07-15 | 24.11 | 24.03 | -0.29 | -1.19% | 23.70 | 24.38 | 32671 | 7862 | 2.04% |
| 2025-07-14 | 23.51 | 24.32 | 0.76 | 3.23% | 23.21 | 24.37 | 37805 | 9019 | 2.36% |
| 2025-07-11 | 23.63 | 23.56 | -0.11 | -0.46% | 23.08 | 23.74 | 29698 | 6954 | 1.85% |
| 2025-07-10 | 23.90 | 23.67 | 0.17 | 0.72% | 23.35 | 24.10 | 31585 | 7477 | 1.97% |
| 2025-07-09 | 24.10 | 23.65 | -0.44 | -1.83% | 23.50 | 24.56 | 34477 | 8243 | 2.15% |
| 2025-07-08 | 23.58 | 24.09 | 0.51 | 2.16% | 23.10 | 24.29 | 46856 | 11221 | 2.92% |
| 2025-07-07 | 24.31 | 23.58 | -0.63 | -2.60% | 23.35 | 24.31 | 35558 | 8450 | 2.22% |
| 2025-07-04 | 25.00 | 24.21 | -0.79 | -3.16% | 24.06 | 25.00 | 58146 | 14222 | 3.63% |
| 2025-07-03 | 23.09 | 25.00 | 1.91 | 8.27% | 22.89 | 25.06 | 81963 | 19782 | 5.11% |
| 2025-07-02 | 23.85 | 23.09 | -0.42 | -1.79% | 22.87 | 23.91 | 35718 | 8286 | 2.23% |
| 2025-07-01 | 23.15 | 23.51 | 0.71 | 3.11% | 22.85 | 24.50 | 70422 | 16709 | 4.39% |
| 2025-06-30 | 23.15 | 22.80 | -0.37 | -1.60% | 22.58 | 23.36 | 42887 | 9846 | 2.68% |
| 2025-06-27 | 23.20 | 23.17 | 0.29 | 1.27% | 22.40 | 23.40 | 43933 | 10119 | 2.74% |
| 2025-06-26 | 23.29 | 22.88 | -0.45 | -1.93% | 22.80 | 24.21 | 81964 | 19225 | 7.63% |
| 2025-06-25 | 22.13 | 23.33 | 1.45 | 6.63% | 21.92 | 23.44 | 74630 | 17173 | 6.95% |
| 2025-06-24 | 21.66 | 21.88 | 0.38 | 1.77% | 21.16 | 22.27 | 46689 | 10205 | 4.35% |
| 2025-06-23 | 21.49 | 21.50 | 0.32 | 1.51% | 21.08 | 21.77 | 41945 | 8975 | 3.91% |
| 2025-06-20 | 22.07 | 21.18 | -0.89 | -4.03% | 21.08 | 22.48 | 74788 | 16140 | 6.96% |
| 2025-06-19 | 22.24 | 22.07 | -0.02 | -0.09% | 21.84 | 22.98 | 77640 | 17414 | 7.23% |
| 2025-06-18 | 21.07 | 22.09 | 1.05 | 4.99% | 20.82 | 22.61 | 83168 | 18161 | 7.74% |
| 2025-06-17 | 20.90 | 21.04 | 0.14 | 0.67% | 20.63 | 21.94 | 89913 | 19169 | 8.37% |
| 2025-06-16 | 19.14 | 20.90 | 1.77 | 9.25% | 19.03 | 21.45 | 103638 | 21392 | 9.65% |
| 2025-06-13 | 19.37 | 19.13 | -0.26 | -1.34% | 19.02 | 19.63 | 29485 | 5695 | 2.75% |
| 2025-06-12 | 18.50 | 19.39 | 0.84 | 4.53% | 18.42 | 19.70 | 53837 | 10441 | 5.01% |
| 2025-06-11 | 18.59 | 18.55 | -0.04 | -0.22% | 18.41 | 18.93 | 18984 | 3553 | 1.77% |
| 2025-06-10 | 18.90 | 18.59 | -0.18 | -0.96% | 18.23 | 19.00 | 28120 | 5255 | 2.62% |
| 2025-06-09 | 18.58 | 18.77 | 0.10 | 0.54% | 18.58 | 18.88 | 17752 | 3331 | 1.65% |