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 | 82.18 | 80.94 | -1.88 | -2.27% | 80.13 | 84.32 | 187693 | 153344 | 3.72% |
| 2025-09-15 | 84.00 | 82.82 | -3.71 | -4.29% | 82.37 | 87.68 | 214688 | 182295 | 4.25% |
| 2025-09-12 | 85.81 | 86.53 | 0.53 | 0.62% | 81.66 | 90.50 | 245470 | 211517 | 4.86% |
| 2025-09-11 | 83.66 | 86.00 | 3.89 | 4.74% | 81.00 | 89.00 | 238299 | 204781 | 4.72% |
| 2025-09-10 | 78.50 | 82.11 | -2.80 | -3.30% | 78.20 | 84.99 | 255104 | 209814 | 5.05% |
| 2025-09-09 | 77.20 | 85.11 | 6.10 | 7.72% | 77.20 | 86.94 | 309051 | 252993 | 6.12% |
| 2025-09-08 | 73.20 | 79.01 | 10.60 | 15.49% | 71.50 | 82.09 | 363845 | 279656 | 7.21% |
| 2025-09-05 | 57.59 | 68.41 | 11.40 | 20.00% | 57.05 | 68.41 | 234646 | 152069 | 4.65% |
| 2025-09-04 | 60.19 | 57.01 | -3.19 | -5.30% | 55.91 | 62.99 | 141782 | 84395 | 2.81% |
| 2025-09-03 | 61.20 | 60.20 | -1.00 | -1.63% | 59.68 | 63.20 | 127414 | 77782 | 2.52% |
| 2025-09-02 | 59.75 | 61.20 | 2.00 | 3.38% | 59.21 | 63.82 | 168183 | 103700 | 3.33% |
| 2025-09-01 | 58.72 | 59.20 | 0.81 | 1.39% | 57.55 | 60.34 | 136702 | 80423 | 2.71% |
| 2025-08-29 | 54.00 | 58.39 | 4.68 | 8.71% | 53.78 | 60.38 | 169373 | 97199 | 3.36% |
| 2025-08-28 | 53.98 | 53.71 | -0.37 | -0.68% | 52.00 | 54.85 | 94081 | 50225 | 1.86% |
| 2025-08-27 | 54.88 | 54.08 | -0.83 | -1.51% | 54.04 | 56.48 | 73583 | 40669 | 1.46% |
| 2025-08-26 | 56.00 | 54.91 | -1.34 | -2.38% | 54.77 | 56.05 | 54721 | 30221 | 1.08% |
| 2025-08-25 | 55.65 | 56.25 | 0.60 | 1.08% | 55.00 | 57.50 | 84528 | 47375 | 1.67% |
| 2025-08-22 | 54.30 | 55.65 | 0.94 | 1.72% | 54.20 | 55.88 | 73361 | 40431 | 1.45% |
| 2025-08-21 | 57.00 | 54.71 | -2.59 | -4.52% | 53.79 | 57.10 | 124837 | 68465 | 2.47% |
| 2025-08-20 | 56.41 | 57.30 | 0.53 | 0.93% | 54.94 | 57.38 | 74449 | 42028 | 1.48% |
| 2025-08-19 | 56.95 | 56.77 | -0.18 | -0.32% | 56.48 | 58.87 | 103389 | 59379 | 2.05% |
| 2025-08-18 | 51.60 | 56.95 | 5.52 | 10.73% | 51.51 | 58.58 | 135689 | 75264 | 2.69% |
| 2025-08-15 | 51.00 | 51.43 | -0.05 | -0.10% | 51.00 | 52.22 | 56879 | 29296 | 1.13% |
| 2025-08-14 | 52.53 | 51.48 | -1.10 | -2.09% | 51.00 | 52.65 | 54564 | 28296 | 1.08% |
| 2025-08-13 | 50.99 | 52.58 | 1.38 | 2.70% | 50.75 | 52.78 | 75118 | 39133 | 1.49% |
| 2025-08-12 | 52.00 | 51.20 | -0.65 | -1.25% | 50.60 | 52.00 | 39827 | 20305 | 0.79% |
| 2025-08-11 | 49.21 | 51.85 | 2.63 | 5.34% | 49.20 | 52.18 | 82842 | 42278 | 1.64% |
| 2025-08-08 | 49.70 | 49.22 | -0.64 | -1.28% | 48.85 | 50.10 | 42261 | 20882 | 0.84% |
| 2025-08-07 | 52.00 | 49.86 | -2.31 | -4.43% | 49.51 | 52.00 | 75421 | 37910 | 1.49% |
| 2025-08-06 | 50.02 | 52.17 | 2.05 | 4.09% | 49.70 | 52.40 | 64177 | 32875 | 1.27% |
| 2025-08-05 | 50.59 | 50.12 | -0.02 | -0.04% | 49.80 | 51.00 | 40046 | 20088 | 0.79% |
| 2025-08-04 | 49.88 | 50.14 | 0.33 | 0.66% | 49.13 | 50.50 | 40086 | 19943 | 0.79% |
| 2025-08-01 | 49.22 | 49.81 | 0.61 | 1.24% | 48.50 | 51.35 | 52638 | 26390 | 1.04% |
| 2025-07-31 | 50.10 | 49.20 | -1.17 | -2.32% | 48.98 | 51.19 | 53763 | 26882 | 1.07% |
| 2025-07-30 | 52.57 | 50.37 | -2.21 | -4.20% | 49.95 | 52.60 | 69020 | 35229 | 1.37% |
| 2025-07-29 | 50.35 | 52.58 | 2.23 | 4.43% | 50.00 | 54.08 | 110205 | 57660 | 2.18% |
| 2025-07-28 | 48.03 | 50.35 | 2.22 | 4.61% | 47.03 | 50.82 | 96186 | 47517 | 1.91% |
| 2025-07-25 | 48.50 | 48.13 | -0.71 | -1.45% | 47.83 | 48.83 | 45477 | 21991 | 0.90% |
| 2025-07-24 | 47.53 | 48.84 | 1.18 | 2.48% | 47.34 | 49.36 | 80198 | 38857 | 1.59% |
| 2025-07-23 | 50.20 | 47.66 | -2.24 | -4.49% | 47.38 | 50.20 | 96970 | 46851 | 1.92% |
| 2025-07-22 | 49.40 | 49.90 | 1.76 | 3.66% | 47.50 | 50.68 | 97228 | 48340 | 1.93% |
| 2025-07-21 | 48.90 | 48.14 | -0.11 | -0.23% | 47.78 | 49.87 | 70650 | 34419 | 1.40% |
| 2025-07-18 | 46.56 | 48.25 | 2.15 | 4.66% | 46.40 | 48.88 | 101114 | 48646 | 2.00% |
| 2025-07-17 | 46.01 | 46.10 | 0.11 | 0.24% | 45.55 | 46.68 | 67317 | 31033 | 1.33% |
| 2025-07-16 | 45.87 | 45.99 | 0.07 | 0.15% | 45.55 | 46.93 | 55709 | 25763 | 1.10% |
| 2025-07-15 | 45.50 | 45.92 | 0.27 | 0.59% | 45.44 | 46.63 | 48589 | 22352 | 0.96% |
| 2025-07-14 | 45.79 | 45.65 | -0.09 | -0.20% | 45.00 | 46.11 | 40143 | 18282 | 0.80% |
| 2025-07-11 | 45.51 | 45.74 | 0.14 | 0.31% | 45.31 | 46.46 | 37929 | 17386 | 0.75% |
| 2025-07-10 | 46.25 | 45.60 | -0.73 | -1.58% | 45.46 | 46.48 | 55430 | 25386 | 1.10% |
| 2025-07-09 | 46.94 | 46.33 | -0.65 | -1.38% | 46.11 | 47.59 | 47970 | 22369 | 0.95% |
| 2025-07-08 | 46.88 | 46.98 | -0.11 | -0.23% | 46.46 | 47.49 | 50914 | 23878 | 1.01% |
| 2025-07-07 | 45.96 | 47.09 | 0.69 | 1.49% | 45.67 | 47.86 | 54476 | 25669 | 1.08% |
| 2025-07-04 | 47.50 | 46.40 | -1.48 | -3.09% | 45.65 | 47.50 | 86949 | 40116 | 1.72% |
| 2025-07-03 | 47.00 | 47.88 | 1.18 | 2.53% | 46.18 | 49.79 | 89909 | 42943 | 1.78% |
| 2025-07-02 | 56.50 | 56.41 | -0.53 | -0.93% | 55.99 | 57.18 | 48813 | 27627 | 1.16% |
| 2025-07-01 | 56.30 | 56.94 | 1.02 | 1.82% | 54.47 | 57.03 | 72125 | 40215 | 1.71% |
| 2025-06-30 | 55.89 | 55.92 | -1.58 | -2.75% | 55.41 | 57.10 | 84829 | 47394 | 2.02% |
| 2025-06-27 | 58.94 | 57.50 | -1.17 | -1.99% | 56.78 | 59.89 | 97517 | 56325 | 2.32% |
| 2025-06-26 | 59.20 | 58.67 | -2.12 | -3.49% | 58.55 | 61.98 | 90511 | 54290 | 2.15% |
| 2025-06-25 | 59.60 | 60.79 | 1.60 | 2.70% | 59.00 | 60.81 | 92486 | 55495 | 2.20% |
| 2025-06-24 | 54.93 | 59.19 | 4.09 | 7.42% | 54.85 | 59.50 | 104978 | 60581 | 2.49% |
| 2025-06-23 | 55.00 | 55.10 | 0.10 | 0.18% | 54.38 | 56.32 | 57601 | 31871 | 1.37% |
| 2025-06-20 | 53.55 | 55.00 | 1.45 | 2.71% | 53.55 | 55.36 | 66475 | 36371 | 1.58% |
| 2025-06-19 | 54.01 | 53.55 | -0.56 | -1.03% | 53.25 | 56.99 | 81140 | 44725 | 1.93% |
| 2025-06-18 | 53.60 | 54.11 | 0.46 | 0.86% | 53.00 | 54.30 | 44710 | 24064 | 1.06% |
| 2025-06-17 | 53.50 | 53.65 | 0.13 | 0.24% | 53.17 | 54.64 | 55352 | 29833 | 1.32% |
| 2025-06-16 | 53.70 | 53.52 | -0.19 | -0.35% | 52.90 | 54.30 | 53321 | 28561 | 1.27% |
| 2025-06-13 | 52.11 | 53.71 | 0.66 | 1.24% | 52.10 | 54.45 | 81503 | 43751 | 1.94% |
| 2025-06-12 | 51.00 | 53.05 | 1.77 | 3.45% | 50.64 | 53.55 | 70451 | 36971 | 1.67% |
| 2025-06-11 | 51.08 | 51.28 | 0.32 | 0.63% | 51.05 | 53.35 | 62385 | 32615 | 1.48% |
| 2025-06-10 | 52.00 | 50.96 | -1.17 | -2.24% | 50.50 | 52.68 | 84584 | 43455 | 2.01% |
| 2025-06-09 | 49.26 | 52.13 | 2.87 | 5.83% | 49.01 | 52.99 | 107808 | 55957 | 2.56% |