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 | 66.00 | 64.50 | 0.55 | 0.86% | 60.01 | 66.68 | 244555 | 153914 | 13.54% |
| 2025-09-12 | 69.80 | 63.95 | -4.55 | -6.64% | 63.16 | 71.11 | 274192 | 181923 | 15.18% |
| 2025-09-11 | 60.90 | 68.50 | 7.77 | 12.79% | 59.40 | 70.70 | 330910 | 212773 | 18.32% |
| 2025-09-10 | 63.00 | 60.73 | 1.57 | 2.65% | 59.00 | 65.83 | 360624 | 222541 | 19.96% |
| 2025-09-09 | 59.89 | 59.16 | -2.00 | -3.27% | 59.14 | 61.93 | 81102 | 48759 | 4.49% |
| 2025-09-08 | 57.87 | 61.16 | 3.12 | 5.38% | 56.30 | 61.17 | 137291 | 80792 | 7.60% |
| 2025-09-05 | 54.99 | 58.04 | 3.54 | 6.50% | 54.10 | 58.15 | 126948 | 71809 | 7.03% |
| 2025-09-04 | 55.39 | 54.50 | -1.70 | -3.02% | 52.51 | 56.44 | 113417 | 61799 | 6.28% |
| 2025-09-03 | 53.25 | 56.20 | 3.20 | 6.04% | 52.80 | 56.70 | 140805 | 77794 | 7.79% |
| 2025-09-02 | 54.87 | 53.00 | -1.94 | -3.53% | 52.02 | 55.78 | 98919 | 53339 | 5.48% |
| 2025-09-01 | 52.42 | 54.94 | 3.93 | 7.70% | 50.95 | 55.41 | 139225 | 74482 | 7.71% |
| 2025-08-29 | 50.63 | 51.01 | 0.99 | 1.98% | 49.13 | 51.50 | 68377 | 34535 | 3.78% |
| 2025-08-28 | 50.36 | 50.02 | 0.03 | 0.06% | 48.25 | 50.76 | 100994 | 50229 | 5.59% |
| 2025-08-27 | 51.75 | 49.99 | -2.80 | -5.30% | 49.65 | 53.49 | 111460 | 57729 | 6.17% |
| 2025-08-26 | 51.67 | 52.79 | 0.60 | 1.15% | 51.06 | 54.10 | 114958 | 60608 | 6.36% |
| 2025-08-25 | 54.55 | 52.19 | -2.31 | -4.24% | 51.00 | 54.55 | 163902 | 85505 | 9.07% |
| 2025-08-22 | 51.51 | 54.50 | 2.70 | 5.21% | 51.51 | 59.51 | 187802 | 104054 | 10.40% |
| 2025-08-21 | 52.29 | 51.80 | -0.51 | -0.97% | 51.00 | 53.45 | 54951 | 28695 | 3.04% |
| 2025-08-20 | 51.80 | 52.31 | 0.14 | 0.27% | 50.70 | 52.99 | 76188 | 39357 | 4.22% |
| 2025-08-19 | 52.37 | 52.17 | -0.20 | -0.38% | 51.37 | 53.25 | 68115 | 35619 | 3.77% |
| 2025-08-18 | 53.31 | 52.37 | -0.94 | -1.76% | 52.02 | 54.93 | 103914 | 55696 | 5.75% |
| 2025-08-15 | 51.60 | 53.31 | 2.16 | 4.22% | 51.01 | 54.68 | 95477 | 50595 | 5.28% |
| 2025-08-14 | 51.00 | 51.15 | -0.30 | -0.58% | 50.55 | 52.95 | 91387 | 47295 | 5.06% |
| 2025-08-13 | 47.56 | 51.45 | 3.90 | 8.20% | 47.56 | 51.50 | 134740 | 67296 | 7.46% |
| 2025-08-12 | 47.45 | 47.55 | -0.06 | -0.13% | 46.80 | 47.95 | 44191 | 20945 | 2.45% |
| 2025-08-11 | 47.32 | 47.61 | 0.03 | 0.06% | 46.77 | 48.37 | 44697 | 21262 | 2.47% |
| 2025-08-08 | 47.50 | 47.58 | 0.07 | 0.15% | 45.64 | 47.60 | 68279 | 31786 | 3.78% |
| 2025-08-07 | 49.26 | 47.51 | -1.49 | -3.04% | 46.74 | 49.26 | 53806 | 25605 | 2.98% |
| 2025-08-06 | 46.74 | 49.00 | 1.92 | 4.08% | 46.74 | 49.37 | 64221 | 31229 | 3.55% |
| 2025-08-05 | 46.50 | 47.08 | -0.02 | -0.04% | 46.40 | 47.35 | 58985 | 27651 | 3.26% |
| 2025-08-04 | 48.89 | 47.10 | -2.42 | -4.89% | 45.00 | 49.00 | 89944 | 41867 | 4.98% |
| 2025-08-01 | 48.20 | 49.52 | 1.32 | 2.74% | 47.60 | 50.16 | 70601 | 34606 | 3.91% |
| 2025-07-31 | 50.00 | 48.20 | -1.80 | -3.60% | 47.15 | 50.23 | 101322 | 49040 | 5.61% |
| 2025-07-30 | 51.00 | 50.00 | -1.06 | -2.08% | 49.73 | 51.93 | 59450 | 30081 | 3.29% |
| 2025-07-29 | 51.30 | 51.06 | -0.37 | -0.72% | 50.00 | 51.75 | 64050 | 32640 | 3.55% |
| 2025-07-28 | 49.54 | 51.43 | 1.83 | 3.69% | 48.38 | 52.28 | 93373 | 47436 | 5.17% |
| 2025-07-25 | 48.78 | 49.60 | 0.84 | 1.72% | 48.12 | 50.18 | 65509 | 32303 | 3.63% |
| 2025-07-24 | 47.80 | 48.76 | 0.46 | 0.95% | 47.80 | 49.34 | 59770 | 29037 | 3.31% |
| 2025-07-23 | 46.49 | 48.30 | 1.70 | 3.65% | 46.24 | 48.49 | 74375 | 35266 | 4.12% |
| 2025-07-22 | 46.85 | 46.60 | -0.49 | -1.04% | 46.08 | 48.00 | 63227 | 29706 | 3.50% |
| 2025-07-21 | 47.27 | 47.09 | -0.18 | -0.38% | 46.70 | 48.37 | 52862 | 25094 | 2.93% |
| 2025-07-18 | 46.00 | 47.27 | 1.57 | 3.44% | 45.70 | 48.80 | 94744 | 45104 | 5.24% |
| 2025-07-17 | 45.11 | 45.70 | 0.68 | 1.51% | 44.91 | 46.68 | 64319 | 29416 | 3.56% |
| 2025-07-16 | 44.36 | 45.02 | 0.28 | 0.63% | 43.72 | 45.42 | 44579 | 19912 | 2.47% |
| 2025-07-15 | 44.99 | 44.74 | -0.32 | -0.71% | 44.17 | 45.85 | 56696 | 25290 | 3.14% |
| 2025-07-14 | 44.30 | 45.06 | 0.59 | 1.33% | 43.61 | 45.38 | 54183 | 24158 | 3.00% |
| 2025-07-11 | 46.20 | 44.47 | -1.48 | -3.22% | 44.20 | 46.40 | 91944 | 41206 | 5.09% |
| 2025-07-10 | 46.11 | 45.95 | -0.37 | -0.80% | 45.80 | 47.93 | 74361 | 34854 | 4.12% |
| 2025-07-09 | 46.60 | 46.32 | -0.79 | -1.68% | 45.71 | 47.57 | 72080 | 33399 | 3.99% |
| 2025-07-08 | 46.00 | 47.11 | 1.24 | 2.70% | 45.03 | 47.80 | 96253 | 44947 | 5.33% |
| 2025-07-07 | 43.40 | 45.87 | 2.07 | 4.73% | 42.61 | 46.25 | 90127 | 40785 | 4.99% |
| 2025-07-04 | 43.88 | 43.80 | -0.33 | -0.75% | 43.27 | 45.66 | 79631 | 35359 | 4.41% |
| 2025-07-03 | 44.66 | 44.13 | -0.42 | -0.94% | 42.76 | 44.66 | 84824 | 37093 | 4.70% |
| 2025-07-02 | 43.77 | 44.55 | 0.45 | 1.02% | 43.27 | 44.80 | 112443 | 49659 | 6.22% |
| 2025-07-01 | 40.90 | 44.10 | 2.71 | 6.55% | 40.90 | 44.66 | 132136 | 57096 | 7.31% |
| 2025-06-30 | 39.84 | 41.39 | 2.29 | 5.86% | 39.84 | 42.58 | 126561 | 52592 | 7.01% |
| 2025-06-27 | 38.40 | 39.10 | 0.67 | 1.74% | 38.40 | 39.78 | 81610 | 32015 | 4.52% |
| 2025-06-26 | 39.39 | 38.43 | -0.73 | -1.86% | 38.39 | 40.18 | 58945 | 22954 | 3.26% |
| 2025-06-25 | 39.50 | 39.16 | -0.01 | -0.03% | 38.50 | 39.53 | 64196 | 24922 | 3.55% |
| 2025-06-24 | 38.55 | 39.17 | 0.62 | 1.61% | 38.05 | 39.56 | 70061 | 27296 | 3.88% |
| 2025-06-23 | 36.50 | 38.55 | 1.75 | 4.76% | 36.31 | 39.28 | 84760 | 32365 | 4.69% |
| 2025-06-20 | 36.94 | 36.80 | -0.50 | -1.34% | 36.70 | 38.19 | 61841 | 23108 | 3.42% |
| 2025-06-19 | 36.48 | 37.30 | 0.76 | 2.08% | 36.31 | 37.44 | 69300 | 25626 | 3.84% |
| 2025-06-18 | 37.01 | 36.54 | -0.45 | -1.22% | 35.77 | 37.06 | 57102 | 20722 | 3.16% |
| 2025-06-17 | 37.84 | 36.99 | -0.68 | -1.81% | 36.81 | 38.19 | 42903 | 16037 | 2.37% |
| 2025-06-16 | 35.28 | 37.67 | 2.35 | 6.65% | 35.28 | 38.53 | 100682 | 37747 | 5.57% |
| 2025-06-13 | 36.20 | 35.32 | -1.20 | -3.29% | 34.85 | 36.75 | 93522 | 33331 | 5.18% |
| 2025-06-12 | 36.51 | 36.52 | -0.37 | -1.00% | 35.91 | 37.11 | 66425 | 24255 | 3.68% |
| 2025-06-11 | 37.90 | 37.30 | 1.49 | 4.16% | 37.05 | 39.15 | 125813 | 47907 | 6.96% |
| 2025-06-10 | 36.40 | 35.81 | -1.14 | -3.09% | 35.50 | 36.83 | 78902 | 28408 | 4.37% |
| 2025-06-09 | 36.22 | 36.95 | 0.65 | 1.79% | 35.60 | 37.20 | 85605 | 31130 | 4.74% |