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 | 52.50 | 51.43 | -0.21 | -0.41% | 50.50 | 52.65 | 18869 | 9707 | 2.11% |
| 2025-09-15 | 50.92 | 51.64 | 0.54 | 1.06% | 50.00 | 53.59 | 21613 | 11205 | 2.41% |
| 2025-09-12 | 50.63 | 51.10 | 0.10 | 0.20% | 50.00 | 52.27 | 20432 | 10451 | 2.28% |
| 2025-09-11 | 49.57 | 51.00 | 1.92 | 3.91% | 48.53 | 51.50 | 22057 | 10980 | 2.46% |
| 2025-09-10 | 47.00 | 49.08 | 1.43 | 3.00% | 47.00 | 50.36 | 29220 | 14287 | 3.26% |
| 2025-09-09 | 47.46 | 47.65 | 0.50 | 1.06% | 46.49 | 48.24 | 24853 | 11777 | 2.77% |
| 2025-09-08 | 48.21 | 47.15 | 0.12 | 0.26% | 45.99 | 49.30 | 44141 | 20940 | 4.93% |
| 2025-09-05 | 42.89 | 47.03 | 4.53 | 10.66% | 41.97 | 48.48 | 56797 | 26471 | 6.34% |
| 2025-09-04 | 42.50 | 42.50 | -0.42 | -0.98% | 41.18 | 43.45 | 26807 | 11391 | 2.99% |
| 2025-09-03 | 44.50 | 42.92 | -1.39 | -3.14% | 41.43 | 45.80 | 46371 | 20295 | 5.18% |
| 2025-09-02 | 46.77 | 44.31 | -2.69 | -5.72% | 44.03 | 46.99 | 49065 | 22251 | 5.48% |
| 2025-09-01 | 45.77 | 47.00 | 0.77 | 1.67% | 44.65 | 47.00 | 44315 | 20404 | 4.95% |
| 2025-08-29 | 41.90 | 46.23 | 4.33 | 10.33% | 41.90 | 46.28 | 47454 | 21086 | 5.30% |
| 2025-08-28 | 39.35 | 41.90 | 0.90 | 2.20% | 38.87 | 42.11 | 65062 | 26375 | 7.26% |
| 2025-08-27 | 35.04 | 41.00 | 6.28 | 18.09% | 34.68 | 41.66 | 94525 | 37516 | 10.55% |
| 2025-08-26 | 35.45 | 34.72 | -1.05 | -2.94% | 34.42 | 35.85 | 18512 | 6508 | 2.07% |
| 2025-08-25 | 35.09 | 35.77 | 0.41 | 1.16% | 34.86 | 36.20 | 26341 | 9413 | 2.94% |
| 2025-08-22 | 36.00 | 35.36 | -0.05 | -0.14% | 34.50 | 36.00 | 22206 | 7790 | 2.48% |
| 2025-08-21 | 32.70 | 35.41 | 2.73 | 8.35% | 32.55 | 36.10 | 33372 | 11493 | 3.72% |
| 2025-08-20 | 32.96 | 32.68 | -0.12 | -0.37% | 32.37 | 33.08 | 11802 | 3858 | 1.32% |
| 2025-08-19 | 33.05 | 32.80 | -0.39 | -1.18% | 32.51 | 33.15 | 8782 | 2881 | 0.98% |
| 2025-08-18 | 33.10 | 33.19 | 0.09 | 0.27% | 32.54 | 33.41 | 11895 | 3938 | 1.33% |
| 2025-08-15 | 32.99 | 33.10 | 0.11 | 0.33% | 32.35 | 33.21 | 18702 | 6149 | 2.09% |
| 2025-08-14 | 33.97 | 32.99 | -0.98 | -2.88% | 32.68 | 33.97 | 13409 | 4449 | 1.50% |
| 2025-08-13 | 33.97 | 33.97 | -0.34 | -0.99% | 33.67 | 35.29 | 13878 | 4773 | 1.55% |
| 2025-08-12 | 34.59 | 34.31 | -0.24 | -0.69% | 33.20 | 34.59 | 15156 | 5146 | 1.69% |
| 2025-08-11 | 34.70 | 34.55 | -0.43 | -1.23% | 34.28 | 34.98 | 14242 | 4925 | 1.59% |
| 2025-08-08 | 34.73 | 34.98 | 0.51 | 1.48% | 33.90 | 35.14 | 15997 | 5542 | 1.79% |
| 2025-08-07 | 34.64 | 34.47 | 0.08 | 0.23% | 34.24 | 35.35 | 17379 | 6007 | 1.94% |
| 2025-08-06 | 33.87 | 34.39 | 0.52 | 1.54% | 33.50 | 34.78 | 15893 | 5444 | 1.77% |
| 2025-08-05 | 34.15 | 33.87 | -0.07 | -0.21% | 33.61 | 35.27 | 25051 | 8627 | 2.80% |
| 2025-08-04 | 32.21 | 33.94 | 1.73 | 5.37% | 32.05 | 33.99 | 19170 | 6384 | 2.14% |
| 2025-08-01 | 31.65 | 32.21 | 0.71 | 2.25% | 31.10 | 32.39 | 15306 | 4876 | 1.71% |
| 2025-07-31 | 32.77 | 31.50 | -1.27 | -3.88% | 31.27 | 33.00 | 21879 | 6998 | 2.44% |
| 2025-07-30 | 33.50 | 32.77 | -0.64 | -1.92% | 32.34 | 33.74 | 14030 | 4613 | 1.57% |
| 2025-07-29 | 32.57 | 33.41 | 0.50 | 1.52% | 32.57 | 33.85 | 13214 | 4400 | 1.47% |
| 2025-07-28 | 32.28 | 32.91 | 0.43 | 1.32% | 32.23 | 33.37 | 12228 | 4024 | 1.36% |
| 2025-07-25 | 32.72 | 32.48 | -0.39 | -1.19% | 32.11 | 33.36 | 12520 | 4074 | 1.40% |
| 2025-07-24 | 31.68 | 32.87 | 0.95 | 2.98% | 31.68 | 33.00 | 17522 | 5706 | 1.96% |
| 2025-07-23 | 31.36 | 31.92 | 0.60 | 1.92% | 31.17 | 32.80 | 22090 | 7053 | 2.47% |
| 2025-07-22 | 30.86 | 31.32 | 0.60 | 1.95% | 30.41 | 31.67 | 20660 | 6407 | 2.31% |
| 2025-07-21 | 30.15 | 30.72 | 0.26 | 0.85% | 30.09 | 31.20 | 14882 | 4583 | 1.66% |
| 2025-07-18 | 30.67 | 30.46 | -0.14 | -0.46% | 30.00 | 30.81 | 13947 | 4221 | 1.56% |
| 2025-07-17 | 29.02 | 30.60 | 1.52 | 5.23% | 28.99 | 30.95 | 21596 | 6514 | 2.41% |
| 2025-07-16 | 29.00 | 29.08 | 0.08 | 0.28% | 28.86 | 29.45 | 8913 | 2602 | 0.99% |
| 2025-07-15 | 29.32 | 29.00 | -0.78 | -2.62% | 28.90 | 30.00 | 11745 | 3432 | 1.31% |
| 2025-07-14 | 29.76 | 29.78 | 0.19 | 0.64% | 29.30 | 30.00 | 11214 | 3333 | 1.25% |
| 2025-07-11 | 29.55 | 29.59 | -0.16 | -0.54% | 29.26 | 30.13 | 13940 | 4126 | 1.56% |
| 2025-07-10 | 29.81 | 29.75 | -0.38 | -1.26% | 29.31 | 31.10 | 22634 | 6793 | 2.53% |
| 2025-07-09 | 30.00 | 30.13 | -0.04 | -0.13% | 29.99 | 31.11 | 19274 | 5889 | 2.15% |
| 2025-07-08 | 29.33 | 30.17 | 1.22 | 4.21% | 28.70 | 30.18 | 20859 | 6207 | 2.33% |
| 2025-07-07 | 29.35 | 28.95 | 0.15 | 0.52% | 28.51 | 29.37 | 9987 | 2896 | 1.11% |
| 2025-07-04 | 29.08 | 28.80 | -0.28 | -0.96% | 28.61 | 29.54 | 14146 | 4109 | 1.58% |
| 2025-07-03 | 28.47 | 29.08 | 0.61 | 2.14% | 28.39 | 29.58 | 19082 | 5530 | 2.13% |
| 2025-07-02 | 28.80 | 28.47 | -0.34 | -1.18% | 28.21 | 28.88 | 12039 | 3430 | 1.34% |
| 2025-07-01 | 29.18 | 28.81 | -0.42 | -1.44% | 28.50 | 29.41 | 18346 | 5300 | 2.05% |
| 2025-06-30 | 29.08 | 29.23 | 0.45 | 1.56% | 28.81 | 30.11 | 28883 | 8484 | 6.55% |
| 2025-06-27 | 28.93 | 28.78 | -0.23 | -0.79% | 28.47 | 29.40 | 27259 | 7825 | 6.18% |
| 2025-06-26 | 29.04 | 29.01 | 0.08 | 0.28% | 28.66 | 29.77 | 29265 | 8578 | 6.64% |
| 2025-06-25 | 28.05 | 28.93 | 0.89 | 3.17% | 27.76 | 29.29 | 41031 | 11764 | 9.31% |
| 2025-06-24 | 27.43 | 28.04 | 0.05 | 0.18% | 26.84 | 28.38 | 31598 | 8809 | 7.17% |
| 2025-06-23 | 25.73 | 27.99 | 2.26 | 8.78% | 25.66 | 28.58 | 44363 | 12120 | 10.06% |
| 2025-06-20 | 25.45 | 25.73 | 0.18 | 0.70% | 25.12 | 25.77 | 8447 | 2154 | 1.92% |
| 2025-06-19 | 26.30 | 25.55 | -0.72 | -2.74% | 25.26 | 26.30 | 15493 | 3982 | 3.51% |
| 2025-06-18 | 26.35 | 26.61 | 0.51 | 1.95% | 25.97 | 26.65 | 15834 | 4185 | 3.59% |
| 2025-06-17 | 26.16 | 26.10 | -0.06 | -0.23% | 25.79 | 26.26 | 6116 | 1588 | 1.39% |
| 2025-06-16 | 25.89 | 26.16 | 0.28 | 1.08% | 25.51 | 26.36 | 12711 | 3315 | 2.88% |
| 2025-06-13 | 25.70 | 25.88 | 0.30 | 1.17% | 25.38 | 26.09 | 12622 | 3249 | 2.86% |
| 2025-06-12 | 25.46 | 25.58 | 0.08 | 0.31% | 25.23 | 25.73 | 7023 | 1793 | 1.59% |
| 2025-06-11 | 25.60 | 25.50 | 0.08 | 0.31% | 25.26 | 25.70 | 8677 | 2204 | 1.97% |
| 2025-06-10 | 25.98 | 25.42 | -0.56 | -2.16% | 25.15 | 25.99 | 10235 | 2612 | 2.32% |
| 2025-06-09 | 26.60 | 25.98 | -0.19 | -0.73% | 25.90 | 26.99 | 14813 | 3888 | 3.36% |