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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 54.04 | 53.11 | -0.97 | -1.79% | 52.86 | 54.26 | 56077 | 29965 | 3.52% |
| 2025-09-11 | 52.90 | 54.08 | 0.85 | 1.60% | 52.55 | 54.75 | 56182 | 30209 | 3.52% |
| 2025-09-10 | 53.54 | 53.23 | -0.51 | -0.95% | 53.00 | 54.25 | 43545 | 23287 | 2.73% |
| 2025-09-09 | 55.88 | 53.74 | -2.14 | -3.83% | 53.58 | 55.88 | 53195 | 29001 | 3.34% |
| 2025-09-08 | 55.70 | 55.88 | -0.49 | -0.87% | 54.85 | 56.29 | 60681 | 33728 | 3.81% |
| 2025-09-05 | 52.77 | 56.37 | 3.41 | 6.44% | 52.41 | 57.49 | 106325 | 58663 | 6.67% |
| 2025-09-04 | 55.42 | 52.96 | -2.57 | -4.63% | 52.00 | 55.79 | 87004 | 46788 | 5.48% |
| 2025-09-03 | 56.59 | 55.53 | -1.29 | -2.27% | 54.85 | 57.26 | 74625 | 41811 | 4.70% |
| 2025-09-02 | 59.03 | 56.82 | -2.53 | -4.26% | 56.20 | 59.13 | 105873 | 60722 | 6.67% |
| 2025-09-01 | 57.99 | 59.35 | 0.66 | 1.12% | 56.17 | 59.94 | 116686 | 68188 | 7.36% |
| 2025-08-29 | 59.00 | 58.69 | -0.21 | -0.36% | 58.00 | 59.71 | 100467 | 59253 | 6.33% |
| 2025-08-28 | 58.52 | 58.90 | 0.39 | 0.67% | 56.50 | 59.40 | 140536 | 81629 | 8.86% |
| 2025-08-27 | 61.43 | 58.51 | -2.50 | -4.10% | 58.50 | 63.17 | 164541 | 99168 | 10.37% |
| 2025-08-26 | 62.98 | 61.01 | -0.48 | -0.78% | 61.00 | 64.90 | 226696 | 141859 | 14.29% |
| 2025-08-25 | 58.70 | 61.49 | 5.59 | 10.00% | 56.48 | 61.49 | 187487 | 112568 | 11.82% |
| 2025-08-22 | 55.10 | 55.90 | 1.69 | 3.12% | 54.21 | 56.86 | 167058 | 93077 | 10.63% |
| 2025-08-21 | 51.33 | 54.21 | 2.18 | 4.19% | 51.33 | 55.55 | 176069 | 95179 | 11.20% |
| 2025-08-20 | 55.57 | 52.03 | -3.54 | -6.37% | 51.31 | 55.57 | 152391 | 79921 | 9.69% |
| 2025-08-19 | 54.25 | 55.57 | 1.87 | 3.48% | 53.73 | 57.38 | 179342 | 98976 | 11.41% |
| 2025-08-18 | 52.28 | 53.70 | 1.36 | 2.60% | 50.50 | 55.93 | 197933 | 106444 | 12.59% |
| 2025-08-15 | 56.88 | 52.34 | -1.00 | -1.87% | 51.21 | 58.58 | 281792 | 154248 | 17.92% |
| 2025-08-14 | 52.00 | 53.34 | 3.74 | 7.54% | 48.65 | 54.13 | 216293 | 111478 | 13.84% |
| 2025-08-13 | 46.05 | 49.60 | 3.80 | 8.30% | 45.02 | 50.38 | 192058 | 92327 | 12.29% |
| 2025-08-12 | 44.49 | 45.80 | 1.35 | 3.04% | 43.60 | 46.85 | 147567 | 66789 | 9.45% |
| 2025-08-11 | 41.60 | 44.45 | 2.84 | 6.83% | 41.06 | 44.48 | 113371 | 49022 | 7.26% |
| 2025-08-08 | 42.90 | 41.61 | -1.28 | -2.98% | 41.24 | 43.20 | 67921 | 28439 | 4.35% |
| 2025-08-07 | 41.50 | 42.89 | 1.60 | 3.88% | 40.92 | 43.28 | 109586 | 46323 | 7.01% |
| 2025-08-06 | 40.43 | 41.29 | 0.80 | 1.98% | 40.01 | 42.09 | 69244 | 28321 | 4.43% |
| 2025-08-05 | 41.43 | 40.49 | -1.03 | -2.48% | 39.76 | 42.38 | 67818 | 27627 | 4.34% |
| 2025-08-04 | 40.03 | 41.52 | -0.01 | -0.02% | 39.95 | 41.95 | 50151 | 20689 | 3.21% |
| 2025-08-01 | 40.94 | 41.53 | 0.60 | 1.47% | 40.94 | 42.49 | 53836 | 22424 | 3.45% |
| 2025-07-31 | 41.80 | 40.93 | -1.03 | -2.45% | 40.75 | 42.46 | 45851 | 19005 | 2.93% |
| 2025-07-30 | 42.33 | 41.96 | -0.37 | -0.87% | 41.41 | 42.39 | 52689 | 22054 | 3.37% |
| 2025-07-29 | 43.01 | 42.33 | -1.06 | -2.44% | 42.01 | 43.58 | 77823 | 33087 | 4.98% |
| 2025-07-28 | 43.00 | 43.39 | -0.17 | -0.39% | 41.89 | 44.56 | 97031 | 42069 | 6.21% |
| 2025-07-25 | 44.80 | 43.56 | -1.24 | -2.77% | 42.75 | 45.96 | 126532 | 55879 | 8.10% |
| 2025-07-24 | 43.50 | 44.80 | 0.11 | 0.25% | 43.40 | 45.38 | 118810 | 52899 | 7.60% |
| 2025-07-23 | 40.79 | 44.69 | 3.43 | 8.31% | 40.00 | 45.39 | 198303 | 86290 | 12.69% |
| 2025-07-22 | 38.96 | 41.26 | 2.22 | 5.69% | 38.96 | 41.90 | 123944 | 50558 | 7.93% |
| 2025-07-21 | 38.58 | 39.04 | 0.08 | 0.21% | 38.31 | 39.72 | 60642 | 23718 | 3.88% |
| 2025-07-18 | 38.00 | 38.96 | 0.79 | 2.07% | 37.94 | 39.19 | 76600 | 29573 | 4.90% |
| 2025-07-17 | 36.99 | 38.17 | 1.33 | 3.61% | 36.70 | 39.08 | 114997 | 43788 | 7.36% |
| 2025-07-16 | 36.53 | 36.84 | -0.03 | -0.08% | 36.48 | 37.19 | 47167 | 17425 | 3.02% |
| 2025-07-15 | 36.19 | 36.87 | 0.13 | 0.35% | 35.95 | 37.26 | 68997 | 25234 | 4.42% |
| 2025-07-14 | 36.66 | 36.74 | 0.04 | 0.11% | 35.90 | 36.89 | 55746 | 20338 | 3.57% |
| 2025-07-11 | 35.94 | 36.70 | 0.53 | 1.47% | 35.30 | 37.10 | 98676 | 35769 | 6.32% |
| 2025-07-10 | 38.52 | 36.17 | -2.68 | -6.90% | 36.16 | 38.78 | 123394 | 45652 | 7.90% |
| 2025-07-09 | 41.12 | 38.85 | -2.65 | -6.39% | 38.70 | 41.50 | 143834 | 57118 | 9.21% |
| 2025-07-08 | 41.81 | 41.50 | -0.70 | -1.66% | 41.09 | 42.12 | 56218 | 23359 | 3.60% |
| 2025-07-07 | 43.68 | 42.20 | -0.78 | -1.81% | 41.01 | 43.79 | 63264 | 26266 | 4.05% |
| 2025-07-04 | 42.58 | 42.98 | 0.40 | 0.94% | 42.12 | 43.24 | 45112 | 19226 | 2.89% |
| 2025-07-03 | 41.93 | 42.58 | 0.55 | 1.31% | 41.81 | 42.58 | 43396 | 18325 | 2.78% |
| 2025-07-02 | 43.00 | 42.03 | -1.16 | -2.69% | 40.93 | 43.19 | 74989 | 31177 | 4.80% |
| 2025-07-01 | 43.15 | 43.19 | -0.09 | -0.21% | 43.00 | 43.80 | 52462 | 22719 | 3.36% |
| 2025-06-30 | 43.50 | 43.28 | -0.19 | -0.44% | 42.88 | 45.56 | 117701 | 51767 | 7.54% |
| 2025-06-27 | 43.19 | 43.47 | 0.32 | 0.74% | 42.20 | 43.90 | 73665 | 31666 | 4.72% |
| 2025-06-26 | 43.78 | 43.15 | -0.58 | -1.33% | 43.10 | 44.93 | 56783 | 24845 | 3.64% |
| 2025-06-25 | 43.88 | 43.73 | -0.39 | -0.88% | 43.63 | 44.77 | 56412 | 24862 | 3.61% |
| 2025-06-24 | 43.57 | 44.12 | 0.20 | 0.46% | 43.57 | 45.08 | 58283 | 25847 | 3.73% |
| 2025-06-23 | 44.11 | 43.92 | -1.08 | -2.40% | 43.31 | 45.10 | 67129 | 29573 | 4.30% |
| 2025-06-20 | 46.97 | 45.00 | -1.00 | -2.17% | 42.02 | 46.97 | 103074 | 45909 | 6.61% |
| 2025-06-19 | 46.96 | 46.00 | -1.00 | -2.13% | 45.50 | 48.98 | 84599 | 39400 | 5.42% |
| 2025-06-18 | 45.62 | 47.00 | 0.92 | 2.00% | 45.12 | 47.49 | 70411 | 32750 | 4.57% |
| 2025-06-17 | 47.50 | 46.08 | -1.42 | -2.99% | 45.37 | 48.10 | 93202 | 43318 | 6.05% |
| 2025-06-16 | 44.60 | 47.50 | 2.49 | 5.53% | 44.30 | 48.47 | 118406 | 55768 | 7.69% |
| 2025-06-13 | 46.63 | 45.01 | -1.98 | -4.21% | 44.82 | 46.91 | 65006 | 29697 | 4.22% |
| 2025-06-12 | 45.50 | 46.99 | 1.06 | 2.31% | 43.96 | 47.21 | 90395 | 41552 | 5.87% |
| 2025-06-11 | 46.42 | 45.93 | -0.49 | -1.06% | 45.80 | 46.78 | 66079 | 30528 | 4.29% |
| 2025-06-10 | 47.48 | 46.42 | -1.06 | -2.23% | 46.13 | 47.80 | 91982 | 42925 | 5.97% |
| 2025-06-09 | 46.78 | 47.48 | 1.17 | 2.53% | 46.35 | 48.09 | 95561 | 45328 | 6.21% |
| 2025-06-06 | 46.91 | 46.31 | -0.38 | -0.81% | 44.74 | 47.85 | 118591 | 54845 | 7.70% |