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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-11 | 57.75 | 60.80 | 3.33 | 5.79% | 57.30 | 61.44 | 183374 | 109363 | 7.55% |
| 2025-09-10 | 58.00 | 57.47 | -0.53 | -0.91% | 57.36 | 58.99 | 97950 | 56743 | 4.03% |
| 2025-09-09 | 57.20 | 58.00 | 0.13 | 0.22% | 55.90 | 59.60 | 157639 | 91626 | 6.49% |
| 2025-09-08 | 61.87 | 57.87 | -4.18 | -6.74% | 57.30 | 61.90 | 203518 | 119563 | 8.38% |
| 2025-09-05 | 58.30 | 62.05 | 3.72 | 6.38% | 57.68 | 62.50 | 195757 | 117327 | 8.06% |
| 2025-09-04 | 64.56 | 58.33 | -5.62 | -8.79% | 56.85 | 64.56 | 285102 | 170562 | 11.74% |
| 2025-09-03 | 66.04 | 63.95 | -1.20 | -1.84% | 63.20 | 67.50 | 244854 | 159120 | 10.08% |
| 2025-09-02 | 64.92 | 65.15 | -0.17 | -0.26% | 62.01 | 67.66 | 332541 | 215051 | 13.69% |
| 2025-09-01 | 65.40 | 65.32 | 1.32 | 2.06% | 62.50 | 66.49 | 300174 | 195059 | 12.36% |
| 2025-08-29 | 62.18 | 64.00 | 3.41 | 5.63% | 60.88 | 64.75 | 318008 | 201204 | 13.10% |
| 2025-08-28 | 56.32 | 60.59 | 5.36 | 9.70% | 55.59 | 61.15 | 397283 | 234413 | 16.36% |
| 2025-08-27 | 58.71 | 55.23 | -3.22 | -5.51% | 54.58 | 60.37 | 407745 | 235258 | 16.79% |
| 2025-08-26 | 58.14 | 58.45 | -0.37 | -0.63% | 57.84 | 60.66 | 249895 | 147416 | 10.29% |
| 2025-08-25 | 52.18 | 58.82 | 7.18 | 13.90% | 52.02 | 61.84 | 416292 | 238703 | 17.14% |
| 2025-08-22 | 49.73 | 51.64 | 2.80 | 5.73% | 48.90 | 52.10 | 206411 | 105106 | 8.50% |
| 2025-08-21 | 50.38 | 48.84 | -1.54 | -3.06% | 48.35 | 51.25 | 163660 | 80919 | 6.74% |
| 2025-08-20 | 50.19 | 50.38 | -0.60 | -1.18% | 48.60 | 50.49 | 190689 | 94235 | 7.85% |
| 2025-08-19 | 53.16 | 50.98 | -0.65 | -1.26% | 50.82 | 54.00 | 214616 | 111542 | 8.84% |
| 2025-08-18 | 52.52 | 51.63 | -1.25 | -2.36% | 51.46 | 53.26 | 222756 | 115908 | 9.17% |
| 2025-08-15 | 52.66 | 52.88 | 0.01 | 0.02% | 51.69 | 54.44 | 210310 | 111063 | 8.66% |
| 2025-08-14 | 51.96 | 52.87 | 1.09 | 2.11% | 51.40 | 54.60 | 220466 | 117374 | 9.08% |
| 2025-08-13 | 51.26 | 51.78 | -0.02 | -0.04% | 51.01 | 52.64 | 205938 | 106579 | 8.48% |
| 2025-08-12 | 50.25 | 51.80 | 1.55 | 3.08% | 49.80 | 52.20 | 206089 | 105138 | 8.49% |
| 2025-08-11 | 47.50 | 50.25 | 3.16 | 6.71% | 47.50 | 50.65 | 306850 | 152662 | 12.64% |
| 2025-08-08 | 47.33 | 47.09 | -0.66 | -1.38% | 46.88 | 48.12 | 140514 | 66479 | 5.79% |
| 2025-08-07 | 47.91 | 47.75 | -0.77 | -1.59% | 47.43 | 48.98 | 209713 | 100366 | 8.64% |
| 2025-08-06 | 49.02 | 48.52 | 0.36 | 0.75% | 47.40 | 49.46 | 255486 | 124099 | 10.52% |
| 2025-08-05 | 46.97 | 48.16 | 1.21 | 2.58% | 46.75 | 48.80 | 291147 | 139517 | 11.99% |
| 2025-08-04 | 45.08 | 46.95 | 1.25 | 2.74% | 44.72 | 47.54 | 304686 | 141334 | 12.55% |
| 2025-08-01 | 46.70 | 45.70 | -1.45 | -3.08% | 44.61 | 46.70 | 351213 | 159747 | 14.46% |
| 2025-07-31 | 41.60 | 47.15 | 5.54 | 13.31% | 41.55 | 49.93 | 591894 | 271118 | 24.38% |
| 2025-07-30 | 42.04 | 41.61 | -0.88 | -2.07% | 41.33 | 42.60 | 99512 | 41827 | 4.10% |
| 2025-07-29 | 42.16 | 42.49 | -0.12 | -0.28% | 41.51 | 42.72 | 122637 | 51592 | 5.05% |
| 2025-07-28 | 44.00 | 42.61 | -0.77 | -1.78% | 42.15 | 44.00 | 176378 | 75590 | 7.26% |
| 2025-07-25 | 43.68 | 43.38 | 0.72 | 1.69% | 42.61 | 44.44 | 219854 | 95241 | 9.05% |
| 2025-07-24 | 41.74 | 42.66 | 0.93 | 2.23% | 41.68 | 43.50 | 170013 | 72399 | 7.00% |
| 2025-07-23 | 43.00 | 41.73 | -1.38 | -3.20% | 41.36 | 43.00 | 177993 | 74857 | 7.33% |
| 2025-07-22 | 41.99 | 43.11 | 1.12 | 2.67% | 41.67 | 43.43 | 249354 | 106563 | 10.27% |
| 2025-07-21 | 41.17 | 41.99 | 0.19 | 0.45% | 40.65 | 42.48 | 171155 | 71301 | 7.05% |
| 2025-07-18 | 41.08 | 41.80 | 0.44 | 1.06% | 40.78 | 42.20 | 243905 | 101332 | 10.04% |
| 2025-07-17 | 39.60 | 41.36 | 1.50 | 3.76% | 39.54 | 42.34 | 293260 | 121010 | 12.08% |
| 2025-07-16 | 39.55 | 39.86 | 0.00 | 0.00% | 39.33 | 40.72 | 142843 | 57155 | 5.88% |
| 2025-07-15 | 39.27 | 39.86 | 0.60 | 1.53% | 38.80 | 40.03 | 175096 | 68943 | 7.21% |
| 2025-07-14 | 40.00 | 39.26 | -0.86 | -2.14% | 38.89 | 40.55 | 163738 | 64819 | 6.74% |
| 2025-07-11 | 39.05 | 40.12 | 0.97 | 2.48% | 38.87 | 40.69 | 182737 | 73338 | 7.53% |
| 2025-07-10 | 39.50 | 39.15 | -0.74 | -1.86% | 39.04 | 39.98 | 117019 | 46157 | 4.82% |
| 2025-07-09 | 40.53 | 39.89 | -0.32 | -0.80% | 39.72 | 40.69 | 119724 | 48103 | 4.93% |
| 2025-07-08 | 39.20 | 40.21 | 1.00 | 2.55% | 38.90 | 41.00 | 152481 | 61045 | 6.28% |
| 2025-07-07 | 39.41 | 39.21 | -0.42 | -1.06% | 38.88 | 39.65 | 133933 | 52545 | 5.52% |
| 2025-07-04 | 40.08 | 39.63 | -0.34 | -0.85% | 39.59 | 40.60 | 155839 | 62374 | 6.42% |
| 2025-07-03 | 40.09 | 39.97 | 0.04 | 0.10% | 39.59 | 40.29 | 149254 | 59667 | 6.15% |
| 2025-07-02 | 42.64 | 39.93 | -3.43 | -7.91% | 39.93 | 42.64 | 288114 | 117663 | 11.87% |
| 2025-07-01 | 43.08 | 43.36 | 0.28 | 0.65% | 42.77 | 45.00 | 352166 | 154875 | 14.50% |
| 2025-06-30 | 42.22 | 43.08 | 1.28 | 3.06% | 41.40 | 43.88 | 292265 | 124585 | 12.04% |
| 2025-06-27 | 42.10 | 41.80 | 0.12 | 0.29% | 41.40 | 43.01 | 244422 | 103008 | 10.07% |
| 2025-06-26 | 42.00 | 41.68 | -0.62 | -1.47% | 40.65 | 43.10 | 306050 | 127616 | 12.60% |
| 2025-06-25 | 40.60 | 42.30 | 1.69 | 4.16% | 40.60 | 43.00 | 368272 | 153999 | 15.17% |
| 2025-06-24 | 39.86 | 40.61 | 0.36 | 0.89% | 38.93 | 41.25 | 222994 | 89800 | 9.18% |
| 2025-06-23 | 38.72 | 40.25 | 1.73 | 4.49% | 38.72 | 41.00 | 240241 | 96511 | 9.89% |
| 2025-06-20 | 40.00 | 38.52 | -1.41 | -3.53% | 38.52 | 40.25 | 171155 | 66807 | 7.05% |
| 2025-06-19 | 40.60 | 39.93 | -0.84 | -2.06% | 39.08 | 41.46 | 237982 | 95234 | 9.80% |
| 2025-06-18 | 40.23 | 40.77 | 0.24 | 0.59% | 39.86 | 41.99 | 229709 | 93762 | 9.46% |
| 2025-06-17 | 40.28 | 40.53 | -0.15 | -0.37% | 40.17 | 41.40 | 191998 | 78151 | 7.91% |
| 2025-06-16 | 39.07 | 40.68 | 1.21 | 3.07% | 39.07 | 41.27 | 221693 | 89746 | 9.13% |
| 2025-06-13 | 40.00 | 39.47 | -1.26 | -3.09% | 39.07 | 40.78 | 229844 | 91342 | 9.47% |
| 2025-06-12 | 39.49 | 40.73 | 0.89 | 2.23% | 39.48 | 41.26 | 270988 | 109656 | 11.16% |
| 2025-06-11 | 40.78 | 39.84 | -0.97 | -2.38% | 39.68 | 40.96 | 285752 | 114905 | 11.77% |
| 2025-06-10 | 43.73 | 40.81 | -2.64 | -6.08% | 40.10 | 44.00 | 459690 | 190358 | 18.93% |
| 2025-06-09 | 43.03 | 43.45 | -0.69 | -1.56% | 42.67 | 44.88 | 414216 | 181289 | 17.06% |
| 2025-06-06 | 42.10 | 44.14 | 2.04 | 4.85% | 40.68 | 44.80 | 629205 | 268741 | 25.91% |
| 2025-06-05 | 40.81 | 42.10 | 0.80 | 1.94% | 40.60 | 42.69 | 454174 | 189187 | 18.70% |
| 2025-06-04 | 42.00 | 41.30 | -0.36 | -0.86% | 41.30 | 42.90 | 294251 | 123424 | 12.12% |