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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-09 | 47.00 | 49.39 | 0.96 | 1.98% | 45.60 | 50.43 | 2696673 | 1300900 | 7.32% |
| 2025-09-30 | 46.29 | 48.43 | 1.83 | 3.93% | 46.19 | 48.90 | 2390819 | 1141033 | 6.49% |
| 2025-09-29 | 43.58 | 46.60 | 3.48 | 8.07% | 43.55 | 47.39 | 2827965 | 1289425 | 7.68% |
| 2025-09-26 | 43.13 | 43.12 | -0.93 | -2.11% | 43.00 | 45.15 | 2032797 | 895468 | 5.52% |
| 2025-09-25 | 44.99 | 44.05 | -0.50 | -1.12% | 42.82 | 45.40 | 2129902 | 937543 | 5.78% |
| 2025-09-24 | 44.00 | 44.55 | -0.48 | -1.07% | 42.77 | 44.78 | 2599258 | 1137071 | 7.05% |
| 2025-09-23 | 42.80 | 45.03 | 2.06 | 4.79% | 42.50 | 45.71 | 3322881 | 1471850 | 9.02% |
| 2025-09-22 | 41.87 | 42.97 | 1.32 | 3.17% | 41.71 | 43.46 | 2631978 | 1121105 | 7.14% |
| 2025-09-19 | 43.40 | 41.65 | -3.90 | -8.56% | 41.00 | 43.90 | 3815908 | 1606980 | 10.36% |
| 2025-09-18 | 43.01 | 45.55 | 3.65 | 8.71% | 42.73 | 46.09 | 4864579 | 2161052 | 13.20% |
| 2025-09-17 | 40.99 | 41.90 | 2.67 | 6.81% | 40.31 | 42.18 | 3681606 | 1515166 | 9.99% |
| 2025-09-16 | 36.18 | 39.23 | 3.57 | 10.01% | 35.96 | 39.23 | 2380193 | 896044 | 6.46% |
| 2025-09-15 | 34.80 | 35.66 | 1.16 | 3.36% | 34.45 | 36.88 | 2290510 | 821331 | 6.22% |
| 2025-09-12 | 35.01 | 34.50 | -0.26 | -0.75% | 34.50 | 35.75 | 1907029 | 668447 | 5.18% |
| 2025-09-11 | 33.33 | 34.76 | 1.26 | 3.76% | 32.80 | 34.91 | 2082406 | 709943 | 5.65% |
| 2025-09-10 | 33.56 | 33.50 | -0.54 | -1.59% | 32.82 | 34.58 | 2220986 | 748264 | 6.03% |
| 2025-09-09 | 34.15 | 34.04 | 0.27 | 0.80% | 33.52 | 34.88 | 3297950 | 1126811 | 8.95% |
| 2025-09-08 | 31.48 | 33.77 | 3.07 | 10.00% | 31.32 | 33.77 | 1110602 | 369959 | 3.01% |
| 2025-09-05 | 29.70 | 30.70 | 0.91 | 3.05% | 29.40 | 30.84 | 983197 | 297487 | 2.67% |
| 2025-09-04 | 31.31 | 29.79 | -1.46 | -4.67% | 29.18 | 31.62 | 1456124 | 440452 | 3.95% |
| 2025-09-03 | 32.88 | 31.25 | -1.75 | -5.30% | 30.88 | 32.97 | 1825257 | 578973 | 4.95% |
| 2025-09-02 | 32.10 | 33.00 | 1.11 | 3.48% | 30.74 | 34.00 | 2557176 | 830143 | 6.94% |
| 2025-09-01 | 32.04 | 31.89 | 0.01 | 0.03% | 31.31 | 32.64 | 1014271 | 322143 | 2.75% |
| 2025-08-29 | 32.20 | 31.88 | 0.20 | 0.63% | 30.90 | 33.14 | 1899429 | 608117 | 5.16% |
| 2025-08-28 | 30.30 | 31.68 | 1.24 | 4.07% | 30.26 | 31.68 | 1346834 | 418442 | 3.66% |
| 2025-08-27 | 30.62 | 30.44 | -0.22 | -0.72% | 30.43 | 31.68 | 1383017 | 430787 | 3.75% |
| 2025-08-26 | 30.70 | 30.66 | -0.35 | -1.13% | 30.41 | 31.12 | 975568 | 299529 | 2.65% |
| 2025-08-25 | 31.14 | 31.01 | 0.13 | 0.42% | 30.56 | 31.57 | 1311664 | 406722 | 3.56% |
| 2025-08-22 | 30.49 | 30.88 | 0.07 | 0.23% | 30.31 | 31.12 | 1194526 | 367440 | 3.24% |
| 2025-08-21 | 30.47 | 30.81 | 0.45 | 1.48% | 29.92 | 31.36 | 1472475 | 451267 | 4.00% |
| 2025-08-20 | 30.00 | 30.36 | -0.10 | -0.33% | 29.58 | 30.40 | 1184540 | 356888 | 3.22% |
| 2025-08-19 | 28.93 | 30.46 | 1.54 | 5.33% | 28.51 | 31.52 | 2247967 | 674701 | 6.10% |
| 2025-08-18 | 28.77 | 28.92 | 0.39 | 1.37% | 28.30 | 29.22 | 1393985 | 402184 | 3.78% |
| 2025-08-15 | 27.11 | 28.53 | 1.36 | 5.01% | 27.08 | 28.74 | 1592534 | 448805 | 4.32% |
| 2025-08-14 | 27.63 | 27.17 | -0.46 | -1.66% | 26.92 | 27.65 | 739108 | 202171 | 2.01% |
| 2025-08-13 | 26.93 | 27.63 | 0.72 | 2.68% | 26.80 | 27.68 | 944372 | 257803 | 2.56% |
| 2025-08-12 | 27.10 | 26.91 | -0.10 | -0.37% | 26.82 | 27.25 | 496161 | 133933 | 1.35% |
| 2025-08-11 | 26.89 | 27.01 | 0.16 | 0.60% | 26.85 | 27.26 | 468431 | 126644 | 1.27% |
| 2025-08-08 | 27.30 | 26.85 | -0.52 | -1.90% | 26.82 | 27.30 | 471184 | 127057 | 1.28% |
| 2025-08-07 | 27.70 | 27.37 | -0.28 | -1.01% | 27.15 | 27.78 | 619436 | 169637 | 1.68% |
| 2025-08-06 | 26.97 | 27.65 | 0.73 | 2.71% | 26.75 | 27.73 | 981328 | 268624 | 2.66% |
| 2025-08-05 | 26.90 | 26.92 | 0.06 | 0.22% | 26.64 | 27.00 | 494883 | 132771 | 1.34% |
| 2025-08-04 | 26.12 | 26.86 | 0.55 | 2.09% | 26.05 | 26.86 | 498133 | 132282 | 1.35% |
| 2025-08-01 | 26.46 | 26.31 | -0.14 | -0.53% | 26.12 | 26.85 | 500225 | 132126 | 1.36% |
| 2025-07-31 | 26.63 | 26.45 | -0.17 | -0.64% | 26.34 | 27.14 | 625750 | 167556 | 1.70% |
| 2025-07-30 | 27.10 | 26.62 | -0.54 | -1.99% | 26.49 | 27.11 | 564584 | 151325 | 1.53% |
| 2025-07-29 | 27.19 | 27.16 | -0.18 | -0.66% | 26.96 | 27.32 | 458180 | 124238 | 1.25% |
| 2025-07-28 | 27.48 | 27.34 | 0.27 | 1.00% | 27.21 | 27.87 | 652271 | 179473 | 1.77% |
| 2025-07-25 | 27.72 | 27.07 | -0.72 | -2.59% | 26.96 | 27.74 | 830423 | 225980 | 2.26% |
| 2025-07-24 | 27.28 | 27.79 | 0.33 | 1.20% | 27.28 | 27.91 | 635150 | 176180 | 1.73% |
| 2025-07-23 | 27.50 | 27.46 | -0.16 | -0.58% | 27.35 | 27.73 | 565876 | 155529 | 1.54% |
| 2025-07-22 | 27.57 | 27.62 | -0.18 | -0.65% | 27.31 | 27.95 | 714800 | 197236 | 1.94% |
| 2025-07-21 | 27.75 | 27.80 | 0.12 | 0.43% | 27.43 | 28.30 | 845786 | 235297 | 2.30% |
| 2025-07-18 | 27.90 | 27.68 | -0.22 | -0.79% | 27.47 | 27.91 | 654970 | 180936 | 1.78% |
| 2025-07-17 | 27.30 | 27.90 | 0.37 | 1.34% | 27.23 | 27.93 | 1019389 | 282250 | 2.78% |
| 2025-07-16 | 26.60 | 27.53 | 0.83 | 3.11% | 26.57 | 28.17 | 1609092 | 441839 | 4.38% |
| 2025-07-15 | 25.98 | 26.70 | 0.83 | 3.21% | 25.78 | 26.70 | 1270750 | 334093 | 3.46% |
| 2025-07-14 | 25.70 | 25.87 | 0.12 | 0.47% | 25.56 | 26.08 | 588119 | 152012 | 1.60% |
| 2025-07-11 | 25.45 | 25.75 | 0.33 | 1.30% | 25.30 | 25.98 | 582379 | 149721 | 1.59% |
| 2025-07-10 | 25.36 | 25.42 | -0.05 | -0.20% | 25.25 | 25.62 | 311360 | 79010 | 0.85% |
| 2025-07-09 | 25.57 | 25.47 | 0.00 | 0.00% | 25.45 | 25.90 | 442477 | 113384 | 1.21% |
| 2025-07-08 | 25.17 | 25.47 | 0.30 | 1.19% | 25.06 | 25.51 | 365398 | 92795 | 1.00% |
| 2025-07-07 | 25.52 | 25.17 | -0.50 | -1.95% | 25.11 | 25.52 | 476532 | 120128 | 1.30% |
| 2025-07-04 | 25.87 | 25.67 | -0.29 | -1.12% | 25.52 | 25.99 | 466027 | 119899 | 1.27% |
| 2025-07-03 | 25.71 | 25.96 | 0.20 | 0.78% | 25.71 | 26.11 | 355921 | 92154 | 0.97% |
| 2025-07-02 | 26.03 | 25.76 | -0.50 | -1.90% | 25.70 | 26.11 | 447409 | 115592 | 1.22% |