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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 52.10 | 51.35 | -0.65 | -1.25% | 50.88 | 52.27 | 33800 | 17334 | 7.09% |
| 2025-09-12 | 53.25 | 52.00 | -1.30 | -2.44% | 51.71 | 53.60 | 62593 | 32916 | 13.14% |
| 2025-09-11 | 47.94 | 53.30 | 5.03 | 10.42% | 47.62 | 54.43 | 107216 | 55817 | 22.50% |
| 2025-09-10 | 46.80 | 48.27 | 1.62 | 3.47% | 46.80 | 49.00 | 45843 | 22007 | 9.62% |
| 2025-09-09 | 47.57 | 46.65 | -1.23 | -2.57% | 46.41 | 47.77 | 28278 | 13295 | 5.94% |
| 2025-09-08 | 47.54 | 47.88 | 0.27 | 0.57% | 47.00 | 47.96 | 34306 | 16313 | 7.20% |
| 2025-09-05 | 46.13 | 47.61 | 1.02 | 2.19% | 46.13 | 47.90 | 38354 | 18101 | 8.05% |
| 2025-09-04 | 48.21 | 46.59 | -2.10 | -4.31% | 45.61 | 49.13 | 58044 | 27472 | 12.18% |
| 2025-09-03 | 48.56 | 48.69 | 0.30 | 0.62% | 47.80 | 50.08 | 56963 | 27865 | 11.96% |
| 2025-09-02 | 52.17 | 48.39 | -4.36 | -8.27% | 47.35 | 52.22 | 103708 | 50826 | 21.77% |
| 2025-09-01 | 53.99 | 52.75 | -0.62 | -1.16% | 51.61 | 53.99 | 90770 | 47530 | 19.05% |
| 2025-08-29 | 57.39 | 53.37 | -4.63 | -7.98% | 53.24 | 57.99 | 139687 | 77068 | 29.32% |
| 2025-08-28 | 51.47 | 58.00 | 7.78 | 15.49% | 51.22 | 60.26 | 195252 | 111372 | 40.98% |
| 2025-08-27 | 52.91 | 50.22 | -3.03 | -5.69% | 50.09 | 53.49 | 69125 | 35918 | 14.51% |
| 2025-08-26 | 49.41 | 53.25 | 3.43 | 6.88% | 49.41 | 55.80 | 110286 | 58868 | 23.15% |
| 2025-08-25 | 48.59 | 49.82 | 1.17 | 2.40% | 48.45 | 50.99 | 73896 | 36743 | 15.51% |
| 2025-08-22 | 51.41 | 48.65 | -1.28 | -2.56% | 48.41 | 51.95 | 105626 | 52798 | 22.17% |
| 2025-08-21 | 48.04 | 49.93 | 1.46 | 3.01% | 47.37 | 50.00 | 91543 | 44506 | 19.21% |
| 2025-08-20 | 47.01 | 48.47 | 1.15 | 2.43% | 46.18 | 48.61 | 62209 | 29741 | 13.06% |
| 2025-08-19 | 47.29 | 47.32 | -0.44 | -0.92% | 46.75 | 49.68 | 73312 | 35111 | 15.39% |
| 2025-08-18 | 45.41 | 47.76 | 2.39 | 5.27% | 45.13 | 48.33 | 114709 | 53324 | 24.08% |
| 2025-08-15 | 43.95 | 45.37 | 2.06 | 4.76% | 43.69 | 45.89 | 90822 | 41032 | 19.06% |
| 2025-08-14 | 46.00 | 43.31 | -1.34 | -3.00% | 43.31 | 46.26 | 63519 | 28317 | 13.33% |
| 2025-08-13 | 43.70 | 44.65 | 0.78 | 1.78% | 43.12 | 45.20 | 68690 | 30378 | 14.42% |
| 2025-08-12 | 44.12 | 43.87 | -0.76 | -1.70% | 42.87 | 44.30 | 52047 | 22694 | 10.92% |
| 2025-08-11 | 43.33 | 44.63 | 1.22 | 2.81% | 42.73 | 45.03 | 67437 | 29792 | 14.15% |
| 2025-08-08 | 43.81 | 43.41 | -1.55 | -3.45% | 43.01 | 44.47 | 60287 | 26305 | 12.65% |
| 2025-08-07 | 45.30 | 44.96 | -1.11 | -2.41% | 44.16 | 46.37 | 85782 | 38652 | 18.00% |
| 2025-08-06 | 44.18 | 46.07 | 2.24 | 5.11% | 43.85 | 46.48 | 118044 | 53344 | 24.78% |
| 2025-08-05 | 44.68 | 43.83 | -1.55 | -3.42% | 43.70 | 45.54 | 96376 | 42585 | 20.23% |
| 2025-08-04 | 46.00 | 45.38 | 2.45 | 5.71% | 44.55 | 48.50 | 145324 | 66429 | 30.50% |
| 2025-08-01 | 41.25 | 42.93 | 1.53 | 3.70% | 40.98 | 45.49 | 140112 | 61068 | 29.41% |
| 2025-07-31 | 39.50 | 41.40 | 1.99 | 5.05% | 39.26 | 44.40 | 94624 | 39270 | 19.86% |
| 2025-07-30 | 39.97 | 39.41 | -0.58 | -1.45% | 39.16 | 39.99 | 29198 | 11526 | 6.13% |
| 2025-07-29 | 39.50 | 39.99 | 0.02 | 0.05% | 39.41 | 40.56 | 39651 | 15848 | 8.32% |
| 2025-07-28 | 39.01 | 39.97 | 1.09 | 2.80% | 38.67 | 40.70 | 54983 | 21824 | 11.54% |
| 2025-07-25 | 38.60 | 38.88 | 0.22 | 0.57% | 38.22 | 39.00 | 28149 | 10861 | 5.91% |
| 2025-07-24 | 38.00 | 38.66 | 0.64 | 1.68% | 38.00 | 39.39 | 42559 | 16534 | 8.93% |
| 2025-07-23 | 37.99 | 38.02 | 0.01 | 0.03% | 37.80 | 38.38 | 18900 | 7196 | 3.97% |
| 2025-07-22 | 38.20 | 38.01 | -0.31 | -0.81% | 37.88 | 38.48 | 23825 | 9076 | 5.00% |
| 2025-07-21 | 38.17 | 38.32 | 0.23 | 0.60% | 37.91 | 38.41 | 23103 | 8810 | 4.85% |
| 2025-07-18 | 38.40 | 38.09 | -0.31 | -0.81% | 37.88 | 38.50 | 22780 | 8670 | 4.78% |
| 2025-07-17 | 38.00 | 38.40 | 0.49 | 1.29% | 37.56 | 38.56 | 31995 | 12198 | 6.72% |
| 2025-07-16 | 37.58 | 37.91 | 0.35 | 0.93% | 37.43 | 39.06 | 36462 | 13866 | 7.65% |
| 2025-07-15 | 37.60 | 37.56 | -0.19 | -0.50% | 37.20 | 37.88 | 23100 | 8664 | 4.85% |
| 2025-07-14 | 37.06 | 37.75 | 0.70 | 1.89% | 36.76 | 37.90 | 31505 | 11851 | 6.61% |
| 2025-07-11 | 36.89 | 37.05 | 0.15 | 0.41% | 36.45 | 37.29 | 23832 | 8782 | 5.00% |
| 2025-07-10 | 37.09 | 36.90 | -0.29 | -0.78% | 36.79 | 37.37 | 24235 | 8960 | 5.09% |
| 2025-07-09 | 37.74 | 37.19 | -0.47 | -1.25% | 37.07 | 37.85 | 25872 | 9681 | 5.43% |
| 2025-07-08 | 37.05 | 37.66 | 0.73 | 1.98% | 36.91 | 37.91 | 38126 | 14342 | 8.00% |
| 2025-07-07 | 36.92 | 36.93 | -0.11 | -0.30% | 36.77 | 37.27 | 22808 | 8423 | 4.79% |
| 2025-07-04 | 37.84 | 37.04 | -0.69 | -1.83% | 36.97 | 38.16 | 37448 | 13990 | 7.86% |
| 2025-07-03 | 37.50 | 37.73 | 0.13 | 0.35% | 36.95 | 37.99 | 38368 | 14376 | 8.05% |
| 2025-07-02 | 38.68 | 37.60 | -1.65 | -4.20% | 37.35 | 39.09 | 61406 | 23233 | 12.89% |
| 2025-07-01 | 37.87 | 39.25 | 1.20 | 3.15% | 37.79 | 39.93 | 76190 | 29813 | 15.99% |
| 2025-06-30 | 38.00 | 38.05 | 0.10 | 0.26% | 37.50 | 38.80 | 53955 | 20528 | 11.32% |
| 2025-06-27 | 38.90 | 37.95 | 0.49 | 1.31% | 37.50 | 38.95 | 62116 | 23676 | 13.04% |
| 2025-06-26 | 37.80 | 37.46 | -0.86 | -2.24% | 37.26 | 38.08 | 53195 | 19960 | 11.17% |
| 2025-06-25 | 36.98 | 38.32 | 1.32 | 3.57% | 36.63 | 38.68 | 70414 | 26631 | 14.78% |
| 2025-06-24 | 37.88 | 37.00 | -0.40 | -1.07% | 36.66 | 38.00 | 66827 | 24741 | 14.03% |
| 2025-06-23 | 35.03 | 37.40 | 1.76 | 4.94% | 34.95 | 37.95 | 82375 | 30189 | 17.29% |
| 2025-06-20 | 34.80 | 35.64 | 0.75 | 2.15% | 34.58 | 35.89 | 52359 | 18548 | 10.99% |
| 2025-06-19 | 34.70 | 34.89 | 0.02 | 0.06% | 34.61 | 35.52 | 40833 | 14354 | 8.57% |
| 2025-06-18 | 34.09 | 34.87 | 0.77 | 2.26% | 33.63 | 35.07 | 34534 | 11939 | 7.25% |
| 2025-06-17 | 33.93 | 34.10 | 0.17 | 0.50% | 33.64 | 34.65 | 19928 | 6799 | 4.18% |
| 2025-06-16 | 33.25 | 33.93 | 0.58 | 1.74% | 33.10 | 34.06 | 15243 | 5159 | 3.20% |
| 2025-06-13 | 34.00 | 33.35 | -1.02 | -2.97% | 33.20 | 34.50 | 22344 | 7544 | 4.69% |
| 2025-06-12 | 33.91 | 34.37 | 0.47 | 1.39% | 33.81 | 35.09 | 28318 | 9790 | 5.94% |
| 2025-06-11 | 33.65 | 33.90 | 0.20 | 0.59% | 33.65 | 34.30 | 14519 | 4939 | 3.05% |
| 2025-06-10 | 34.41 | 33.70 | -0.73 | -2.12% | 33.37 | 34.41 | 15432 | 5227 | 3.24% |
| 2025-06-09 | 34.10 | 34.43 | 0.45 | 1.32% | 33.99 | 34.46 | 15884 | 5446 | 3.33% |