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 | 54.34 | 59.13 | 4.79 | 8.81% | 53.51 | 60.07 | 85027 | 48695 | 4.21% |
| 2025-09-15 | 50.90 | 54.34 | 3.01 | 5.86% | 50.31 | 54.80 | 62397 | 33158 | 3.09% |
| 2025-09-12 | 49.40 | 51.33 | 1.58 | 3.18% | 49.40 | 53.51 | 62324 | 32215 | 3.08% |
| 2025-09-11 | 49.19 | 49.75 | 0.56 | 1.14% | 48.31 | 51.00 | 47717 | 23764 | 2.36% |
| 2025-09-10 | 49.00 | 49.19 | -0.77 | -1.54% | 48.49 | 50.00 | 49179 | 24143 | 2.43% |
| 2025-09-09 | 47.00 | 49.96 | 2.91 | 6.18% | 46.01 | 49.98 | 86867 | 42407 | 4.30% |
| 2025-09-08 | 46.89 | 47.05 | 0.43 | 0.92% | 46.11 | 48.17 | 66555 | 31374 | 3.29% |
| 2025-09-05 | 43.80 | 46.62 | 3.29 | 7.59% | 43.34 | 46.96 | 64487 | 29331 | 3.19% |
| 2025-09-04 | 46.45 | 43.33 | -2.63 | -5.72% | 42.34 | 47.00 | 56740 | 25178 | 2.81% |
| 2025-09-03 | 46.09 | 45.96 | 0.35 | 0.77% | 44.30 | 46.50 | 57569 | 26224 | 2.85% |
| 2025-09-02 | 46.79 | 45.61 | -1.63 | -3.45% | 44.72 | 48.18 | 84220 | 38767 | 4.17% |
| 2025-09-01 | 45.60 | 47.24 | 2.34 | 5.21% | 45.60 | 47.80 | 90094 | 42027 | 4.46% |
| 2025-08-29 | 43.48 | 44.90 | 1.49 | 3.43% | 41.80 | 45.86 | 88472 | 38875 | 4.38% |
| 2025-08-28 | 42.76 | 43.41 | 1.03 | 2.43% | 42.00 | 44.30 | 80728 | 34890 | 3.99% |
| 2025-08-27 | 43.56 | 42.38 | -1.02 | -2.35% | 42.38 | 44.99 | 74748 | 32738 | 3.70% |
| 2025-08-26 | 43.80 | 43.40 | -0.40 | -0.91% | 42.53 | 44.39 | 61014 | 26504 | 3.02% |
| 2025-08-25 | 42.50 | 43.80 | 1.31 | 3.08% | 42.50 | 44.44 | 73241 | 32029 | 3.62% |
| 2025-08-22 | 42.01 | 42.49 | 0.61 | 1.46% | 41.52 | 43.30 | 68691 | 29292 | 3.40% |
| 2025-08-21 | 41.88 | 41.88 | 0.08 | 0.19% | 41.01 | 42.76 | 50479 | 21185 | 2.50% |
| 2025-08-20 | 41.23 | 41.80 | 0.00 | 0.00% | 40.80 | 42.80 | 65171 | 27071 | 3.22% |
| 2025-08-19 | 42.67 | 41.80 | -1.14 | -2.65% | 41.10 | 42.96 | 62325 | 26114 | 3.08% |
| 2025-08-18 | 43.55 | 42.94 | -0.10 | -0.23% | 42.00 | 44.50 | 102591 | 44050 | 5.08% |
| 2025-08-15 | 40.50 | 43.04 | 2.69 | 6.67% | 40.50 | 43.68 | 94941 | 40390 | 4.70% |
| 2025-08-14 | 41.00 | 40.35 | -0.66 | -1.61% | 39.30 | 41.23 | 90288 | 36392 | 4.47% |
| 2025-08-13 | 38.01 | 41.01 | 3.00 | 7.89% | 37.88 | 41.15 | 143583 | 57440 | 7.10% |
| 2025-08-12 | 37.20 | 38.01 | 0.50 | 1.33% | 36.50 | 38.66 | 110242 | 41368 | 5.45% |
| 2025-08-11 | 35.67 | 37.51 | 1.84 | 5.16% | 35.67 | 39.50 | 140279 | 52719 | 6.94% |
| 2025-08-08 | 35.20 | 35.67 | 0.23 | 0.65% | 35.01 | 36.75 | 81237 | 29248 | 4.02% |
| 2025-08-07 | 35.20 | 35.44 | 0.57 | 1.63% | 34.57 | 36.08 | 80785 | 28620 | 4.00% |
| 2025-08-06 | 34.89 | 34.87 | 0.29 | 0.84% | 33.85 | 35.48 | 71865 | 25070 | 3.56% |
| 2025-08-05 | 33.21 | 34.58 | 1.36 | 4.09% | 33.20 | 34.74 | 88204 | 30058 | 4.36% |
| 2025-08-04 | 32.18 | 33.22 | 0.85 | 2.63% | 32.03 | 33.49 | 45754 | 15053 | 2.26% |
| 2025-08-01 | 32.20 | 32.37 | 0.30 | 0.94% | 31.84 | 33.05 | 34336 | 11089 | 1.70% |
| 2025-07-31 | 32.77 | 32.07 | -0.79 | -2.40% | 31.98 | 33.55 | 38342 | 12541 | 1.90% |
| 2025-07-30 | 33.02 | 32.86 | -0.14 | -0.42% | 31.80 | 34.26 | 60633 | 19933 | 3.00% |
| 2025-07-29 | 34.00 | 33.00 | -0.99 | -2.91% | 32.95 | 34.39 | 47755 | 15928 | 2.36% |
| 2025-07-28 | 34.34 | 33.99 | -0.48 | -1.39% | 33.97 | 34.84 | 36247 | 12459 | 1.79% |
| 2025-07-25 | 33.80 | 34.47 | 0.67 | 1.98% | 33.66 | 34.50 | 29934 | 10234 | 1.48% |
| 2025-07-24 | 33.90 | 33.80 | -0.17 | -0.50% | 33.60 | 34.44 | 38518 | 13036 | 1.91% |
| 2025-07-23 | 35.15 | 33.97 | -1.23 | -3.49% | 33.77 | 35.49 | 52200 | 18040 | 2.58% |
| 2025-07-22 | 36.06 | 35.20 | -0.85 | -2.36% | 35.19 | 36.33 | 45857 | 16354 | 2.27% |
| 2025-07-21 | 36.75 | 36.05 | -0.51 | -1.39% | 36.00 | 36.94 | 31597 | 11477 | 1.56% |
| 2025-07-18 | 37.84 | 36.56 | -1.29 | -3.41% | 36.11 | 37.84 | 51665 | 18879 | 2.56% |
| 2025-07-17 | 36.20 | 37.85 | 1.64 | 4.53% | 35.71 | 37.96 | 47919 | 17766 | 2.37% |
| 2025-07-16 | 35.40 | 36.21 | 0.56 | 1.57% | 35.40 | 36.83 | 31436 | 11426 | 1.56% |
| 2025-07-15 | 37.17 | 35.65 | -1.18 | -3.20% | 35.12 | 37.17 | 56735 | 20313 | 2.81% |
| 2025-07-14 | 37.46 | 36.83 | -0.63 | -1.68% | 36.58 | 38.47 | 25524 | 9421 | 1.26% |
| 2025-07-11 | 37.21 | 37.46 | 0.51 | 1.38% | 36.53 | 38.37 | 43815 | 16532 | 2.17% |
| 2025-07-10 | 38.21 | 36.95 | -1.25 | -3.27% | 36.51 | 38.25 | 38330 | 14175 | 1.90% |
| 2025-07-09 | 38.97 | 38.20 | -0.71 | -1.82% | 37.90 | 39.34 | 30194 | 11630 | 1.49% |
| 2025-07-08 | 36.00 | 38.91 | 2.87 | 7.96% | 36.00 | 39.75 | 73554 | 28202 | 3.64% |
| 2025-07-07 | 36.64 | 36.04 | -0.64 | -1.74% | 35.71 | 36.70 | 21523 | 7766 | 1.06% |
| 2025-07-04 | 38.51 | 36.68 | -2.75 | -6.97% | 36.63 | 38.70 | 51682 | 19433 | 2.56% |
| 2025-07-03 | 35.92 | 39.43 | 3.50 | 9.74% | 35.63 | 39.80 | 72966 | 27544 | 3.61% |
| 2025-07-02 | 37.03 | 35.93 | -1.04 | -2.81% | 35.66 | 37.06 | 22592 | 8140 | 1.12% |
| 2025-07-01 | 37.04 | 36.97 | 0.22 | 0.60% | 36.36 | 37.46 | 22512 | 8325 | 1.11% |
| 2025-06-30 | 37.38 | 36.75 | -0.58 | -1.55% | 36.35 | 37.38 | 37802 | 13899 | 1.87% |
| 2025-06-27 | 34.80 | 37.33 | 2.98 | 8.68% | 34.06 | 37.89 | 54192 | 19699 | 2.68% |
| 2025-06-26 | 35.26 | 34.35 | -0.90 | -2.55% | 34.31 | 35.26 | 22625 | 7844 | 1.12% |
| 2025-06-25 | 34.76 | 35.25 | 0.26 | 0.74% | 34.31 | 35.47 | 25305 | 8837 | 1.25% |
| 2025-06-24 | 35.48 | 34.99 | -0.49 | -1.38% | 34.51 | 36.39 | 35220 | 12474 | 1.74% |
| 2025-06-23 | 34.29 | 35.48 | 0.85 | 2.45% | 34.29 | 35.76 | 18424 | 6487 | 0.91% |
| 2025-06-20 | 34.56 | 34.63 | 0.07 | 0.20% | 34.01 | 35.48 | 25619 | 8876 | 1.27% |
| 2025-06-19 | 35.80 | 34.56 | -1.24 | -3.46% | 34.11 | 37.27 | 41788 | 14914 | 2.07% |
| 2025-06-18 | 35.55 | 35.80 | 0.17 | 0.48% | 35.05 | 36.48 | 30448 | 10928 | 1.51% |
| 2025-06-17 | 34.45 | 35.63 | 1.32 | 3.85% | 34.13 | 36.20 | 43760 | 15545 | 2.17% |
| 2025-06-16 | 33.71 | 34.31 | 0.84 | 2.51% | 33.00 | 36.08 | 40118 | 13891 | 1.98% |
| 2025-06-13 | 34.55 | 33.47 | -1.08 | -3.13% | 33.40 | 34.75 | 24315 | 8244 | 1.20% |
| 2025-06-12 | 35.70 | 34.55 | -1.21 | -3.38% | 34.31 | 35.70 | 27061 | 9374 | 1.34% |
| 2025-06-11 | 35.47 | 35.76 | 0.14 | 0.39% | 34.80 | 36.85 | 33217 | 11844 | 1.64% |
| 2025-06-10 | 34.59 | 35.62 | 2.42 | 7.29% | 33.84 | 35.94 | 69495 | 24327 | 3.44% |
| 2025-06-09 | 32.77 | 33.20 | -0.91 | -2.67% | 32.60 | 34.32 | 54199 | 18134 | 2.68% |