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 | 55.64 | 54.73 | -0.98 | -1.76% | 54.37 | 57.30 | 19268 | 10658 | 3.78% |
| 2025-09-15 | 54.10 | 55.71 | 1.01 | 1.85% | 53.07 | 57.50 | 29397 | 16333 | 5.77% |
| 2025-09-12 | 54.68 | 54.70 | -1.52 | -2.70% | 53.80 | 56.00 | 35317 | 19364 | 6.93% |
| 2025-09-11 | 52.00 | 56.22 | 3.30 | 6.24% | 51.72 | 56.50 | 44858 | 24658 | 8.80% |
| 2025-09-10 | 50.62 | 52.92 | 3.02 | 6.05% | 49.67 | 53.73 | 38196 | 19757 | 7.49% |
| 2025-09-09 | 52.88 | 49.90 | -1.50 | -2.92% | 49.64 | 52.88 | 25515 | 12945 | 5.00% |
| 2025-09-08 | 49.70 | 51.40 | 1.69 | 3.40% | 47.79 | 53.48 | 35919 | 18315 | 7.04% |
| 2025-09-05 | 45.88 | 49.71 | 3.91 | 8.54% | 45.88 | 49.98 | 32921 | 15889 | 6.46% |
| 2025-09-04 | 49.51 | 45.80 | -3.37 | -6.85% | 45.00 | 50.50 | 49881 | 24001 | 9.78% |
| 2025-09-03 | 46.00 | 49.17 | 3.07 | 6.66% | 45.80 | 50.18 | 46661 | 22738 | 9.15% |
| 2025-09-02 | 48.03 | 46.10 | -2.41 | -4.97% | 45.88 | 49.31 | 29754 | 13949 | 5.84% |
| 2025-09-01 | 48.60 | 48.51 | -0.09 | -0.19% | 47.40 | 50.88 | 34906 | 17059 | 6.85% |
| 2025-08-29 | 51.20 | 48.60 | -2.36 | -4.63% | 48.36 | 51.20 | 41248 | 20205 | 8.09% |
| 2025-08-28 | 48.86 | 50.96 | 1.63 | 3.30% | 48.39 | 52.28 | 36805 | 18383 | 7.22% |
| 2025-08-27 | 52.19 | 49.33 | -2.86 | -5.48% | 49.09 | 53.80 | 38584 | 19919 | 7.57% |
| 2025-08-26 | 50.62 | 52.19 | 1.58 | 3.12% | 50.59 | 54.80 | 50589 | 26750 | 9.92% |
| 2025-08-25 | 50.00 | 50.61 | 1.42 | 2.89% | 48.32 | 51.15 | 43161 | 21566 | 8.47% |
| 2025-08-22 | 47.83 | 49.19 | 1.29 | 2.69% | 47.83 | 49.50 | 26653 | 13049 | 5.23% |
| 2025-08-21 | 49.94 | 47.90 | -1.99 | -3.99% | 47.50 | 50.54 | 25052 | 12181 | 4.91% |
| 2025-08-20 | 49.93 | 49.89 | -0.51 | -1.01% | 48.79 | 49.98 | 14914 | 7371 | 2.93% |
| 2025-08-19 | 51.00 | 50.40 | -0.85 | -1.66% | 49.16 | 51.00 | 25162 | 12550 | 4.94% |
| 2025-08-18 | 51.73 | 51.25 | -0.45 | -0.87% | 50.38 | 52.50 | 32106 | 16394 | 6.30% |
| 2025-08-15 | 50.26 | 51.70 | 1.79 | 3.59% | 49.99 | 51.70 | 19048 | 9677 | 3.74% |
| 2025-08-14 | 50.80 | 49.91 | -0.09 | -0.18% | 49.81 | 51.63 | 34383 | 17451 | 6.74% |
| 2025-08-13 | 50.00 | 50.00 | -0.70 | -1.38% | 48.71 | 51.00 | 30685 | 15190 | 6.02% |
| 2025-08-12 | 45.96 | 50.70 | 4.75 | 10.34% | 45.71 | 51.46 | 43317 | 21350 | 8.50% |
| 2025-08-11 | 46.14 | 45.95 | -0.52 | -1.12% | 45.32 | 46.63 | 14287 | 6545 | 2.80% |
| 2025-08-08 | 47.56 | 46.47 | -1.21 | -2.54% | 45.80 | 47.68 | 18180 | 8439 | 3.57% |
| 2025-08-07 | 47.85 | 47.68 | -0.31 | -0.65% | 46.63 | 48.09 | 21705 | 10272 | 4.26% |
| 2025-08-06 | 47.53 | 47.99 | 0.46 | 0.97% | 45.76 | 47.99 | 27298 | 12838 | 5.35% |
| 2025-08-05 | 48.00 | 47.53 | -0.82 | -1.70% | 46.55 | 48.30 | 26017 | 12322 | 5.10% |
| 2025-08-04 | 43.00 | 48.35 | 4.95 | 11.41% | 43.00 | 48.68 | 44627 | 20759 | 8.75% |
| 2025-08-01 | 45.78 | 43.40 | -1.92 | -4.24% | 43.40 | 45.88 | 25135 | 11058 | 4.93% |
| 2025-07-31 | 43.99 | 45.32 | 1.03 | 2.33% | 43.80 | 46.80 | 36008 | 16479 | 7.06% |
| 2025-07-30 | 44.52 | 44.29 | -0.64 | -1.42% | 42.77 | 44.62 | 40778 | 17773 | 8.00% |
| 2025-07-29 | 43.95 | 44.93 | 0.33 | 0.74% | 42.63 | 46.00 | 57578 | 25728 | 11.29% |
| 2025-07-28 | 44.76 | 44.60 | -0.37 | -0.82% | 43.43 | 45.25 | 47669 | 21080 | 9.35% |
| 2025-07-25 | 42.50 | 44.97 | 3.75 | 9.10% | 42.35 | 45.00 | 64324 | 28328 | 12.62% |
| 2025-07-24 | 39.22 | 41.22 | 1.63 | 4.12% | 39.22 | 43.68 | 43431 | 18079 | 8.52% |
| 2025-07-23 | 39.64 | 39.59 | 0.73 | 1.88% | 39.20 | 40.54 | 24658 | 9819 | 4.84% |
| 2025-07-22 | 38.36 | 39.06 | 1.08 | 2.84% | 38.25 | 39.80 | 21877 | 8510 | 4.29% |
| 2025-07-21 | 37.56 | 37.98 | 0.38 | 1.01% | 37.15 | 38.23 | 9475 | 3583 | 1.86% |
| 2025-07-18 | 37.41 | 37.60 | 0.08 | 0.21% | 36.84 | 37.75 | 8487 | 3161 | 1.66% |
| 2025-07-17 | 37.23 | 37.52 | 0.30 | 0.81% | 37.01 | 37.66 | 5428 | 2026 | 1.06% |
| 2025-07-16 | 36.68 | 37.22 | 0.36 | 0.98% | 36.68 | 38.06 | 7058 | 2644 | 1.38% |
| 2025-07-15 | 37.04 | 36.86 | -0.10 | -0.27% | 36.61 | 37.57 | 4776 | 1766 | 0.94% |
| 2025-07-14 | 37.37 | 36.96 | -0.17 | -0.46% | 36.90 | 37.37 | 3502 | 1298 | 0.69% |
| 2025-07-11 | 37.14 | 37.13 | -0.06 | -0.16% | 36.76 | 37.57 | 6561 | 2437 | 1.29% |
| 2025-07-10 | 37.23 | 37.19 | -0.02 | -0.05% | 36.01 | 37.51 | 5263 | 1944 | 1.03% |
| 2025-07-09 | 37.34 | 37.21 | -0.06 | -0.16% | 37.08 | 37.42 | 3783 | 1408 | 0.74% |
| 2025-07-08 | 37.17 | 37.27 | 0.31 | 0.84% | 36.83 | 37.44 | 3632 | 1349 | 0.71% |
| 2025-07-07 | 37.10 | 36.96 | -0.01 | -0.03% | 36.76 | 37.19 | 3416 | 1262 | 0.67% |
| 2025-07-04 | 38.01 | 36.97 | -0.72 | -1.91% | 36.90 | 38.01 | 6463 | 2406 | 1.27% |
| 2025-07-03 | 36.89 | 37.69 | 0.80 | 2.17% | 36.62 | 38.31 | 11633 | 4369 | 2.28% |
| 2025-07-02 | 37.50 | 36.89 | -0.66 | -1.76% | 36.70 | 37.51 | 6818 | 2521 | 1.34% |
| 2025-07-01 | 37.60 | 37.55 | 0.28 | 0.75% | 37.13 | 38.67 | 11044 | 4187 | 2.17% |
| 2025-06-30 | 36.90 | 37.27 | 0.63 | 1.72% | 36.81 | 37.98 | 8039 | 3008 | 1.58% |
| 2025-06-27 | 36.15 | 36.64 | 0.46 | 1.27% | 36.13 | 36.70 | 5736 | 2093 | 1.13% |
| 2025-06-26 | 36.38 | 36.18 | -0.20 | -0.55% | 36.04 | 36.71 | 5482 | 1993 | 1.08% |
| 2025-06-25 | 36.71 | 36.38 | 0.00 | 0.00% | 36.14 | 36.71 | 7152 | 2601 | 1.40% |
| 2025-06-24 | 36.12 | 36.38 | 0.35 | 0.97% | 35.93 | 36.55 | 7586 | 2752 | 1.49% |
| 2025-06-23 | 34.44 | 36.03 | 1.54 | 4.47% | 34.23 | 36.60 | 19227 | 6885 | 3.77% |
| 2025-06-20 | 34.04 | 34.49 | 0.47 | 1.38% | 34.04 | 34.88 | 5562 | 1919 | 1.09% |
| 2025-06-19 | 34.35 | 34.02 | -0.31 | -0.90% | 33.93 | 34.65 | 3576 | 1227 | 0.70% |
| 2025-06-18 | 34.50 | 34.33 | -0.16 | -0.46% | 33.99 | 34.80 | 4110 | 1405 | 0.81% |
| 2025-06-17 | 35.45 | 34.49 | -0.26 | -0.75% | 34.25 | 35.45 | 5938 | 2061 | 1.16% |
| 2025-06-16 | 34.60 | 34.75 | 0.04 | 0.12% | 34.60 | 34.94 | 3701 | 1285 | 0.73% |
| 2025-06-13 | 34.83 | 34.71 | -0.17 | -0.49% | 34.43 | 35.19 | 5955 | 2069 | 1.17% |
| 2025-06-12 | 35.02 | 34.88 | -0.14 | -0.40% | 34.81 | 35.22 | 3049 | 1066 | 0.60% |
| 2025-06-11 | 34.45 | 35.02 | 0.46 | 1.33% | 34.45 | 35.37 | 6143 | 2154 | 1.20% |
| 2025-06-10 | 35.20 | 34.56 | -0.83 | -2.35% | 34.10 | 35.31 | 13054 | 4525 | 2.56% |
| 2025-06-09 | 35.15 | 35.39 | 0.31 | 0.88% | 34.93 | 35.58 | 5379 | 1897 | 1.05% |