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 | 52.19 | 53.22 | 0.74 | 1.41% | 51.70 | 54.03 | 129677 | 68705 | 2.82% |
| 2025-09-15 | 53.00 | 52.48 | -1.07 | -2.00% | 51.80 | 53.75 | 135210 | 70974 | 2.94% |
| 2025-09-12 | 54.20 | 53.55 | -0.57 | -1.05% | 53.53 | 56.17 | 160906 | 87946 | 3.50% |
| 2025-09-11 | 52.00 | 54.12 | 2.27 | 4.38% | 51.70 | 55.22 | 151787 | 81582 | 3.30% |
| 2025-09-10 | 51.00 | 51.85 | 0.93 | 1.83% | 51.00 | 52.86 | 123822 | 64597 | 2.70% |
| 2025-09-09 | 50.68 | 50.92 | 0.50 | 0.99% | 50.23 | 52.50 | 156366 | 80318 | 3.40% |
| 2025-09-08 | 55.39 | 50.42 | -5.14 | -9.25% | 50.20 | 55.50 | 246976 | 127267 | 5.38% |
| 2025-09-05 | 52.00 | 55.56 | 3.46 | 6.64% | 51.41 | 55.66 | 230589 | 123235 | 5.02% |
| 2025-09-04 | 55.70 | 52.10 | -2.60 | -4.75% | 50.41 | 56.32 | 209836 | 111215 | 4.57% |
| 2025-09-03 | 53.95 | 54.70 | 0.78 | 1.45% | 53.93 | 55.88 | 135967 | 74649 | 2.96% |
| 2025-09-02 | 57.30 | 53.92 | -3.98 | -6.87% | 53.58 | 58.97 | 242026 | 134782 | 5.27% |
| 2025-09-01 | 60.47 | 57.90 | -2.14 | -3.56% | 56.08 | 60.99 | 215199 | 124144 | 4.69% |
| 2025-08-29 | 60.00 | 60.04 | 1.19 | 2.02% | 59.03 | 62.35 | 172368 | 103697 | 3.75% |
| 2025-08-28 | 55.50 | 58.85 | 3.31 | 5.96% | 55.50 | 59.17 | 172034 | 98664 | 3.75% |
| 2025-08-27 | 57.33 | 55.54 | -2.27 | -3.93% | 55.54 | 60.60 | 194094 | 112387 | 4.23% |
| 2025-08-26 | 56.97 | 57.81 | 1.60 | 2.85% | 56.10 | 59.56 | 163375 | 95183 | 3.56% |
| 2025-08-25 | 54.16 | 56.21 | 4.09 | 7.85% | 54.16 | 58.08 | 242915 | 135879 | 5.29% |
| 2025-08-22 | 51.55 | 52.12 | 0.72 | 1.40% | 51.20 | 53.20 | 127308 | 66199 | 2.77% |
| 2025-08-21 | 55.00 | 51.40 | -3.10 | -5.69% | 51.01 | 55.59 | 181994 | 95268 | 3.96% |
| 2025-08-20 | 53.18 | 54.50 | -0.08 | -0.15% | 51.51 | 55.18 | 145137 | 78179 | 3.16% |
| 2025-08-19 | 54.67 | 54.58 | 0.28 | 0.52% | 53.36 | 56.23 | 210152 | 114744 | 4.58% |
| 2025-08-18 | 54.50 | 54.30 | 2.40 | 4.62% | 52.77 | 56.50 | 290539 | 158220 | 6.33% |
| 2025-08-15 | 46.48 | 51.90 | 5.28 | 11.33% | 46.37 | 53.10 | 263580 | 133064 | 5.74% |
| 2025-08-14 | 46.72 | 46.62 | -0.57 | -1.21% | 45.62 | 47.40 | 178753 | 83011 | 3.89% |
| 2025-08-13 | 45.08 | 47.19 | 1.47 | 3.22% | 45.08 | 47.95 | 173229 | 80321 | 3.77% |
| 2025-08-12 | 47.38 | 45.72 | -0.04 | -0.09% | 45.20 | 48.50 | 211966 | 98479 | 4.62% |
| 2025-08-11 | 43.62 | 45.76 | 2.77 | 6.44% | 43.62 | 47.10 | 209681 | 95247 | 4.57% |
| 2025-08-08 | 42.55 | 42.99 | 0.21 | 0.49% | 42.39 | 44.30 | 127680 | 55267 | 2.78% |
| 2025-08-07 | 43.86 | 42.78 | -1.51 | -3.41% | 42.09 | 44.00 | 174885 | 74944 | 3.81% |
| 2025-08-06 | 42.36 | 44.29 | 2.23 | 5.30% | 41.80 | 45.00 | 236125 | 102900 | 5.14% |
| 2025-08-05 | 42.37 | 42.06 | -0.10 | -0.24% | 41.67 | 42.72 | 151621 | 63774 | 3.30% |
| 2025-08-04 | 42.49 | 42.16 | 1.65 | 4.07% | 41.30 | 43.00 | 304299 | 128708 | 6.63% |
| 2025-08-01 | 37.80 | 40.51 | 2.61 | 6.89% | 37.70 | 41.50 | 315040 | 126429 | 6.86% |
| 2025-07-31 | 37.49 | 37.90 | 0.40 | 1.07% | 37.03 | 38.31 | 121304 | 45905 | 2.64% |
| 2025-07-30 | 37.99 | 37.50 | -0.72 | -1.88% | 37.30 | 37.99 | 94847 | 35697 | 2.07% |
| 2025-07-29 | 37.86 | 38.22 | 0.46 | 1.22% | 36.80 | 38.31 | 140621 | 52789 | 3.06% |
| 2025-07-28 | 38.20 | 37.76 | -0.20 | -0.53% | 37.38 | 38.20 | 122024 | 46006 | 2.66% |
| 2025-07-25 | 40.00 | 37.96 | -2.42 | -5.99% | 37.90 | 40.00 | 237160 | 91070 | 5.16% |
| 2025-07-24 | 37.03 | 40.38 | 3.11 | 8.34% | 36.87 | 40.97 | 332304 | 131575 | 7.24% |
| 2025-07-23 | 39.98 | 37.27 | -1.23 | -3.19% | 37.20 | 40.39 | 215060 | 82711 | 4.68% |
| 2025-07-22 | 39.11 | 38.50 | -0.40 | -1.03% | 38.15 | 39.34 | 175874 | 68015 | 3.83% |
| 2025-07-21 | 37.60 | 38.90 | 2.22 | 6.05% | 37.25 | 38.96 | 229650 | 87912 | 5.00% |
| 2025-07-18 | 36.46 | 36.68 | 0.68 | 1.89% | 36.05 | 36.97 | 138700 | 50787 | 3.02% |
| 2025-07-17 | 35.64 | 36.00 | 0.27 | 0.76% | 35.29 | 36.12 | 84658 | 30270 | 1.84% |
| 2025-07-16 | 34.83 | 35.73 | 0.91 | 2.61% | 34.82 | 36.36 | 108794 | 38888 | 2.37% |
| 2025-07-15 | 35.28 | 34.82 | -0.56 | -1.58% | 34.80 | 35.73 | 87587 | 30828 | 1.91% |
| 2025-07-14 | 34.98 | 35.38 | 0.64 | 1.84% | 34.84 | 35.69 | 78278 | 27638 | 1.70% |
| 2025-07-11 | 34.68 | 34.74 | 0.05 | 0.14% | 34.19 | 34.86 | 63784 | 22027 | 1.39% |
| 2025-07-10 | 34.68 | 34.69 | -0.14 | -0.40% | 34.56 | 35.50 | 81020 | 28278 | 1.76% |
| 2025-07-09 | 34.69 | 34.83 | -0.23 | -0.66% | 34.69 | 35.65 | 106238 | 37271 | 2.31% |
| 2025-07-08 | 33.55 | 35.06 | 1.43 | 4.25% | 33.41 | 35.58 | 147884 | 51203 | 3.22% |
| 2025-07-07 | 33.24 | 33.63 | 0.31 | 0.93% | 32.90 | 33.79 | 66857 | 22231 | 1.46% |
| 2025-07-04 | 33.04 | 33.32 | 0.24 | 0.73% | 32.93 | 33.99 | 85250 | 28560 | 1.86% |
| 2025-07-03 | 33.15 | 33.08 | -0.20 | -0.60% | 32.91 | 33.45 | 45576 | 15082 | 0.99% |
| 2025-07-02 | 33.50 | 33.28 | -0.27 | -0.80% | 32.97 | 33.79 | 48714 | 16171 | 1.06% |
| 2025-07-01 | 33.25 | 33.55 | 0.10 | 0.30% | 32.90 | 33.80 | 71855 | 23902 | 1.56% |
| 2025-06-30 | 32.83 | 33.45 | 0.47 | 1.43% | 32.82 | 33.80 | 84248 | 28095 | 1.83% |
| 2025-06-27 | 32.45 | 32.98 | 0.53 | 1.63% | 32.22 | 33.46 | 105080 | 34699 | 2.29% |
| 2025-06-26 | 32.95 | 32.45 | -0.49 | -1.49% | 32.41 | 33.28 | 61947 | 20283 | 1.35% |
| 2025-06-25 | 32.60 | 32.94 | 0.44 | 1.35% | 32.44 | 33.15 | 81040 | 26640 | 1.76% |
| 2025-06-24 | 31.76 | 32.50 | 1.01 | 3.21% | 31.58 | 32.79 | 80487 | 26022 | 1.75% |
| 2025-06-23 | 31.13 | 31.49 | 0.12 | 0.38% | 31.04 | 31.69 | 37663 | 11861 | 0.82% |
| 2025-06-20 | 31.41 | 31.37 | -0.15 | -0.48% | 31.20 | 32.08 | 48557 | 15305 | 1.06% |
| 2025-06-19 | 32.02 | 31.52 | -0.58 | -1.81% | 31.38 | 32.46 | 53412 | 16995 | 1.16% |
| 2025-06-18 | 32.20 | 32.10 | -0.09 | -0.28% | 31.65 | 32.40 | 48581 | 15534 | 1.06% |
| 2025-06-17 | 32.76 | 32.19 | -0.28 | -0.86% | 32.01 | 32.76 | 51909 | 16734 | 1.13% |
| 2025-06-16 | 31.21 | 32.47 | 0.92 | 2.92% | 31.21 | 32.99 | 111940 | 36452 | 2.44% |
| 2025-06-13 | 32.00 | 31.55 | -0.58 | -1.81% | 31.00 | 32.48 | 126850 | 39939 | 2.76% |
| 2025-06-12 | 32.37 | 32.13 | -0.37 | -1.14% | 32.06 | 32.72 | 68406 | 22117 | 1.49% |
| 2025-06-11 | 32.45 | 32.50 | 0.17 | 0.53% | 32.22 | 32.84 | 59993 | 19517 | 1.31% |
| 2025-06-10 | 33.05 | 32.33 | -0.67 | -2.03% | 31.95 | 33.24 | 67899 | 22019 | 1.48% |
| 2025-06-09 | 32.86 | 33.00 | 0.35 | 1.07% | 32.60 | 33.35 | 66053 | 21791 | 1.44% |