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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 46.50 | 45.43 | -0.79 | -1.71% | 45.24 | 46.70 | 19793 | 9047 | 4.13% |
| 2025-09-12 | 48.50 | 46.22 | -1.42 | -2.98% | 46.00 | 48.59 | 29137 | 13625 | 6.07% |
| 2025-09-11 | 44.39 | 47.64 | 2.56 | 5.68% | 44.34 | 48.58 | 42897 | 20081 | 8.94% |
| 2025-09-10 | 43.90 | 45.08 | 1.54 | 3.54% | 43.82 | 45.87 | 30999 | 13948 | 6.46% |
| 2025-09-09 | 46.64 | 43.54 | -3.01 | -6.47% | 43.20 | 46.92 | 33495 | 14835 | 6.98% |
| 2025-09-08 | 46.06 | 46.55 | 0.50 | 1.09% | 44.08 | 47.05 | 35852 | 16273 | 7.47% |
| 2025-09-05 | 44.92 | 46.05 | 1.13 | 2.52% | 44.29 | 46.09 | 34069 | 15420 | 7.10% |
| 2025-09-04 | 47.68 | 44.92 | -2.75 | -5.77% | 44.01 | 47.79 | 37293 | 17192 | 7.77% |
| 2025-09-03 | 48.47 | 47.67 | -0.26 | -0.54% | 46.60 | 49.09 | 29573 | 14124 | 6.16% |
| 2025-09-02 | 51.58 | 47.93 | -3.62 | -7.02% | 47.60 | 51.96 | 47353 | 23267 | 9.87% |
| 2025-09-01 | 51.72 | 51.55 | -0.65 | -1.25% | 50.20 | 52.85 | 47318 | 24226 | 9.86% |
| 2025-08-29 | 61.00 | 52.20 | -9.80 | -15.81% | 51.05 | 61.00 | 88550 | 48769 | 18.46% |
| 2025-08-28 | 59.36 | 62.00 | 3.62 | 6.20% | 56.18 | 62.45 | 67215 | 39945 | 14.01% |
| 2025-08-27 | 60.40 | 58.38 | -1.62 | -2.70% | 57.20 | 63.84 | 68419 | 41305 | 14.26% |
| 2025-08-26 | 62.12 | 60.00 | -3.38 | -5.33% | 59.25 | 63.86 | 49150 | 30270 | 10.25% |
| 2025-08-25 | 60.31 | 63.38 | 4.87 | 8.32% | 54.99 | 65.90 | 84023 | 51382 | 17.51% |
| 2025-08-22 | 57.91 | 58.51 | 0.71 | 1.23% | 57.00 | 59.71 | 30280 | 17633 | 6.31% |
| 2025-08-21 | 61.00 | 57.80 | -3.72 | -6.05% | 56.52 | 63.00 | 48740 | 28439 | 10.16% |
| 2025-08-20 | 63.00 | 61.52 | -3.63 | -5.57% | 58.30 | 64.96 | 48807 | 29655 | 10.17% |
| 2025-08-19 | 61.22 | 65.15 | 0.16 | 0.25% | 61.22 | 69.16 | 63843 | 41641 | 13.31% |
| 2025-08-18 | 57.00 | 64.99 | 8.95 | 15.97% | 56.50 | 67.25 | 112415 | 70328 | 23.43% |
| 2025-08-15 | 48.41 | 56.04 | 9.34 | 20.00% | 46.51 | 56.04 | 81539 | 42414 | 17.00% |
| 2025-08-14 | 49.50 | 46.70 | -0.90 | -1.89% | 46.70 | 52.50 | 70181 | 34612 | 14.63% |
| 2025-08-13 | 43.01 | 47.60 | 3.93 | 9.00% | 43.01 | 48.27 | 93138 | 42903 | 19.42% |
| 2025-08-12 | 41.10 | 43.67 | 2.57 | 6.25% | 39.20 | 43.79 | 88808 | 36544 | 18.51% |
| 2025-08-11 | 42.90 | 41.10 | -2.40 | -5.52% | 41.00 | 44.50 | 68557 | 29107 | 14.29% |
| 2025-08-08 | 43.20 | 43.50 | -0.97 | -2.18% | 42.13 | 45.50 | 46377 | 20104 | 9.67% |
| 2025-08-07 | 45.01 | 44.47 | 1.34 | 3.11% | 41.50 | 45.50 | 69165 | 30379 | 14.42% |
| 2025-08-06 | 40.40 | 43.13 | 2.76 | 6.84% | 39.72 | 45.90 | 75696 | 32274 | 15.78% |
| 2025-08-05 | 40.50 | 40.37 | -1.43 | -3.42% | 39.00 | 41.70 | 61835 | 24768 | 12.89% |
| 2025-08-04 | 38.25 | 41.80 | 1.80 | 4.50% | 37.39 | 41.80 | 96788 | 38130 | 20.18% |
| 2025-08-01 | 37.37 | 40.00 | 3.00 | 8.11% | 37.00 | 44.40 | 135720 | 55839 | 28.29% |
| 2025-07-31 | 35.22 | 37.00 | 1.52 | 4.28% | 34.50 | 37.57 | 95092 | 34428 | 19.82% |
| 2025-07-30 | 32.72 | 35.48 | 2.72 | 8.30% | 31.85 | 35.79 | 67016 | 22910 | 13.97% |
| 2025-07-29 | 33.28 | 32.76 | 0.06 | 0.18% | 32.46 | 33.70 | 38134 | 12576 | 7.95% |
| 2025-07-28 | 31.03 | 32.70 | 1.67 | 5.38% | 30.92 | 34.50 | 55003 | 17953 | 11.47% |
| 2025-07-25 | 30.51 | 31.03 | 0.67 | 2.21% | 30.08 | 31.13 | 17102 | 5235 | 3.56% |
| 2025-07-24 | 30.22 | 30.36 | 0.30 | 1.00% | 30.02 | 30.75 | 10632 | 3236 | 2.22% |
| 2025-07-23 | 30.48 | 30.06 | -0.24 | -0.79% | 30.04 | 30.62 | 13550 | 4097 | 2.82% |
| 2025-07-22 | 30.78 | 30.30 | -0.49 | -1.59% | 30.21 | 30.78 | 13013 | 3960 | 2.71% |
| 2025-07-21 | 30.56 | 30.79 | 0.50 | 1.65% | 30.23 | 30.84 | 14996 | 4586 | 3.13% |
| 2025-07-18 | 30.34 | 30.29 | -0.05 | -0.16% | 30.03 | 30.43 | 11249 | 3398 | 2.34% |
| 2025-07-17 | 29.93 | 30.34 | 0.19 | 0.63% | 29.72 | 30.35 | 16375 | 4932 | 3.41% |
| 2025-07-16 | 29.57 | 30.15 | 0.69 | 2.34% | 29.40 | 31.54 | 28586 | 8729 | 5.96% |
| 2025-07-15 | 29.65 | 29.46 | -0.28 | -0.94% | 29.05 | 29.89 | 18694 | 5510 | 3.90% |
| 2025-07-14 | 29.48 | 29.74 | 0.43 | 1.47% | 29.23 | 30.00 | 11696 | 3469 | 2.44% |
| 2025-07-11 | 29.19 | 29.31 | 0.08 | 0.27% | 28.92 | 29.70 | 11224 | 3294 | 2.34% |
| 2025-07-10 | 29.34 | 29.23 | -0.06 | -0.20% | 29.02 | 29.47 | 7744 | 2259 | 1.61% |
| 2025-07-09 | 29.38 | 29.29 | 0.05 | 0.17% | 29.12 | 29.72 | 10258 | 3016 | 2.14% |
| 2025-07-08 | 28.90 | 29.24 | 0.20 | 0.69% | 28.88 | 29.25 | 10586 | 3084 | 2.21% |
| 2025-07-07 | 28.61 | 29.04 | 0.49 | 1.72% | 28.50 | 29.29 | 8856 | 2568 | 1.85% |
| 2025-07-04 | 29.02 | 28.55 | -0.46 | -1.59% | 28.51 | 29.14 | 10110 | 2906 | 2.11% |
| 2025-07-03 | 29.29 | 29.01 | -0.19 | -0.65% | 29.00 | 29.39 | 8746 | 2551 | 1.82% |
| 2025-07-02 | 29.18 | 29.20 | -0.03 | -0.10% | 28.90 | 29.53 | 10897 | 3179 | 2.27% |
| 2025-07-01 | 29.29 | 29.23 | -0.06 | -0.20% | 29.20 | 29.95 | 14357 | 4240 | 2.99% |
| 2025-06-30 | 29.17 | 29.29 | -0.06 | -0.20% | 28.60 | 29.78 | 14232 | 4162 | 2.97% |
| 2025-06-27 | 29.18 | 29.35 | 0.16 | 0.55% | 29.17 | 29.91 | 11778 | 3479 | 2.46% |
| 2025-06-26 | 29.11 | 29.19 | 0.15 | 0.52% | 28.85 | 29.55 | 13194 | 3863 | 2.75% |
| 2025-06-25 | 29.14 | 29.04 | 0.14 | 0.48% | 28.66 | 29.14 | 10936 | 3166 | 2.28% |
| 2025-06-24 | 28.33 | 28.90 | 0.55 | 1.94% | 28.30 | 29.14 | 15417 | 4433 | 3.21% |
| 2025-06-23 | 27.50 | 28.35 | 0.88 | 3.20% | 27.20 | 28.35 | 10880 | 3045 | 2.27% |
| 2025-06-20 | 27.74 | 27.47 | -0.13 | -0.47% | 27.40 | 28.19 | 10044 | 2783 | 2.09% |
| 2025-06-19 | 28.22 | 27.60 | -0.61 | -2.16% | 27.45 | 28.60 | 11447 | 3209 | 2.39% |
| 2025-06-18 | 28.13 | 28.21 | -0.07 | -0.25% | 27.95 | 28.65 | 7388 | 2082 | 1.54% |
| 2025-06-17 | 28.89 | 28.58 | -0.22 | -0.76% | 28.38 | 28.89 | 6770 | 1932 | 1.41% |
| 2025-06-16 | 28.45 | 28.80 | 0.35 | 1.23% | 28.34 | 29.05 | 7762 | 2231 | 1.62% |
| 2025-06-13 | 28.98 | 28.45 | -0.56 | -1.93% | 28.30 | 29.05 | 14925 | 4263 | 3.11% |
| 2025-06-12 | 29.20 | 29.01 | -0.19 | -0.65% | 28.86 | 29.33 | 9463 | 2748 | 1.97% |
| 2025-06-11 | 29.18 | 29.20 | -0.02 | -0.07% | 29.18 | 29.60 | 11699 | 3438 | 2.44% |
| 2025-06-10 | 29.95 | 29.22 | -0.72 | -2.40% | 29.04 | 29.99 | 18645 | 5506 | 3.89% |
| 2025-06-09 | 29.25 | 29.94 | 0.73 | 2.50% | 29.25 | 30.08 | 18950 | 5646 | 3.95% |