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 | 38.30 | 38.65 | 0.35 | 0.91% | 37.88 | 39.02 | 100383 | 38541 | 1.24% |
| 2025-09-15 | 38.75 | 38.30 | -0.32 | -0.83% | 37.70 | 38.75 | 107754 | 40999 | 1.33% |
| 2025-09-12 | 38.12 | 38.62 | 0.16 | 0.42% | 37.70 | 38.98 | 137394 | 52731 | 1.69% |
| 2025-09-11 | 37.65 | 38.46 | 0.77 | 2.04% | 37.65 | 38.50 | 132034 | 50446 | 1.63% |
| 2025-09-10 | 37.42 | 37.69 | -0.18 | -0.48% | 36.71 | 38.33 | 194673 | 72933 | 2.40% |
| 2025-09-09 | 35.15 | 37.87 | 2.72 | 7.74% | 34.96 | 38.07 | 282996 | 103774 | 3.49% |
| 2025-09-08 | 33.25 | 35.15 | 1.94 | 5.84% | 33.15 | 35.35 | 196513 | 68382 | 2.42% |
| 2025-09-05 | 32.53 | 33.21 | 0.68 | 2.09% | 32.53 | 33.24 | 78138 | 25749 | 0.96% |
| 2025-09-04 | 33.30 | 32.53 | -0.93 | -2.78% | 32.10 | 33.45 | 116040 | 37852 | 1.43% |
| 2025-09-03 | 33.58 | 33.46 | 0.16 | 0.48% | 32.89 | 33.73 | 89772 | 29860 | 1.11% |
| 2025-09-02 | 34.40 | 33.30 | -1.21 | -3.51% | 33.12 | 34.77 | 144191 | 48652 | 1.78% |
| 2025-09-01 | 33.89 | 34.51 | 0.63 | 1.86% | 33.80 | 34.55 | 177384 | 60726 | 2.19% |
| 2025-08-29 | 32.82 | 33.88 | 1.09 | 3.32% | 32.81 | 34.66 | 185434 | 63167 | 2.28% |
| 2025-08-28 | 33.06 | 32.79 | -0.27 | -0.82% | 32.30 | 33.63 | 144658 | 47587 | 1.78% |
| 2025-08-27 | 33.47 | 33.06 | -0.66 | -1.96% | 33.03 | 33.90 | 144184 | 48279 | 1.78% |
| 2025-08-26 | 32.26 | 33.72 | 1.42 | 4.40% | 32.26 | 33.98 | 223350 | 74546 | 2.75% |
| 2025-08-25 | 31.76 | 32.30 | 0.55 | 1.73% | 31.16 | 32.41 | 163698 | 52029 | 2.02% |
| 2025-08-22 | 32.50 | 31.75 | -0.66 | -2.04% | 31.23 | 32.60 | 193242 | 61299 | 2.38% |
| 2025-08-21 | 31.18 | 32.41 | 1.23 | 3.94% | 31.12 | 33.77 | 322499 | 105236 | 3.97% |
| 2025-08-20 | 30.75 | 31.18 | 0.42 | 1.37% | 30.28 | 31.49 | 135677 | 42037 | 1.67% |
| 2025-08-19 | 30.97 | 30.76 | -0.24 | -0.77% | 30.73 | 31.12 | 77849 | 24030 | 0.96% |
| 2025-08-18 | 31.35 | 31.00 | -0.47 | -1.49% | 30.94 | 31.75 | 114174 | 35569 | 1.41% |
| 2025-08-15 | 30.70 | 31.47 | 0.81 | 2.64% | 30.70 | 31.64 | 128587 | 40213 | 1.58% |
| 2025-08-14 | 31.36 | 30.66 | -0.70 | -2.23% | 30.62 | 31.53 | 95263 | 29557 | 1.17% |
| 2025-08-13 | 31.82 | 31.36 | -0.46 | -1.45% | 31.35 | 31.90 | 90240 | 28505 | 1.11% |
| 2025-08-12 | 31.44 | 31.82 | 0.41 | 1.31% | 31.10 | 32.00 | 83482 | 26329 | 1.03% |
| 2025-08-11 | 31.39 | 31.41 | 0.14 | 0.45% | 31.05 | 31.49 | 70160 | 21970 | 0.86% |
| 2025-08-08 | 31.38 | 31.27 | -0.18 | -0.57% | 31.25 | 31.62 | 51484 | 16155 | 0.63% |
| 2025-08-07 | 31.57 | 31.45 | -0.12 | -0.38% | 31.28 | 31.87 | 70381 | 22183 | 0.87% |
| 2025-08-06 | 31.80 | 31.57 | -0.25 | -0.79% | 30.93 | 31.90 | 154999 | 48474 | 1.91% |
| 2025-08-05 | 31.95 | 31.82 | -0.21 | -0.66% | 31.66 | 32.13 | 63532 | 20234 | 0.78% |
| 2025-08-04 | 31.40 | 32.03 | 0.49 | 1.55% | 31.28 | 32.08 | 76856 | 24439 | 0.95% |
| 2025-08-01 | 31.98 | 31.54 | -0.54 | -1.68% | 31.25 | 32.17 | 96100 | 30282 | 1.18% |
| 2025-07-31 | 32.50 | 32.08 | -0.59 | -1.81% | 31.81 | 32.76 | 96648 | 31011 | 1.19% |
| 2025-07-30 | 32.95 | 32.67 | -0.10 | -0.31% | 32.33 | 33.38 | 99519 | 32680 | 1.23% |
| 2025-07-29 | 32.86 | 32.77 | -0.13 | -0.40% | 31.87 | 32.97 | 111259 | 36022 | 1.37% |
| 2025-07-28 | 31.51 | 32.90 | 1.47 | 4.68% | 31.50 | 33.26 | 179379 | 58605 | 2.21% |
| 2025-07-25 | 31.77 | 31.43 | -0.31 | -0.98% | 31.39 | 32.05 | 87727 | 27752 | 1.08% |
| 2025-07-24 | 32.25 | 31.74 | -0.59 | -1.82% | 31.39 | 32.32 | 118948 | 37654 | 1.47% |
| 2025-07-23 | 32.35 | 32.33 | 0.09 | 0.28% | 32.06 | 32.92 | 108782 | 35310 | 1.34% |
| 2025-07-22 | 31.40 | 32.24 | 0.80 | 2.54% | 31.35 | 32.68 | 145765 | 46794 | 1.80% |
| 2025-07-21 | 31.00 | 31.44 | 0.15 | 0.48% | 30.78 | 31.60 | 116753 | 36454 | 1.44% |
| 2025-07-18 | 31.63 | 31.29 | -0.31 | -0.98% | 30.96 | 31.95 | 128226 | 40178 | 1.58% |
| 2025-07-17 | 31.80 | 31.60 | -0.21 | -0.66% | 31.56 | 32.18 | 73868 | 23519 | 0.91% |
| 2025-07-16 | 31.80 | 31.81 | 0.01 | 0.03% | 31.31 | 32.23 | 76783 | 24417 | 0.95% |
| 2025-07-15 | 32.35 | 31.80 | -0.70 | -2.15% | 31.69 | 33.09 | 129375 | 41802 | 1.59% |
| 2025-07-14 | 32.68 | 32.50 | -0.18 | -0.55% | 32.01 | 32.88 | 114634 | 37317 | 1.41% |
| 2025-07-11 | 31.88 | 32.68 | 0.58 | 1.81% | 31.88 | 33.06 | 152605 | 49549 | 1.88% |
| 2025-07-10 | 30.91 | 32.10 | 1.16 | 3.75% | 30.84 | 32.16 | 160147 | 50693 | 1.97% |
| 2025-07-09 | 30.95 | 30.94 | -0.05 | -0.16% | 30.74 | 31.44 | 60936 | 18889 | 0.75% |
| 2025-07-08 | 30.42 | 30.99 | 0.55 | 1.81% | 30.29 | 31.10 | 104899 | 32293 | 1.29% |
| 2025-07-07 | 30.13 | 30.44 | 0.32 | 1.06% | 29.66 | 30.64 | 73556 | 22207 | 0.91% |
| 2025-07-04 | 30.50 | 30.12 | -0.51 | -1.67% | 29.73 | 30.62 | 98669 | 29741 | 1.22% |
| 2025-07-03 | 30.82 | 30.63 | -0.19 | -0.62% | 30.56 | 31.23 | 79205 | 24425 | 0.98% |
| 2025-07-02 | 30.86 | 30.82 | -0.11 | -0.36% | 30.52 | 31.13 | 93795 | 28914 | 1.16% |
| 2025-07-01 | 30.15 | 30.93 | 0.79 | 2.62% | 30.10 | 30.93 | 136427 | 41630 | 1.68% |
| 2025-06-30 | 30.07 | 30.14 | 0.17 | 0.57% | 29.97 | 30.68 | 87883 | 26658 | 1.08% |
| 2025-06-27 | 29.93 | 29.97 | -0.03 | -0.10% | 29.45 | 30.55 | 97443 | 29416 | 1.20% |
| 2025-06-26 | 29.91 | 30.00 | 0.01 | 0.03% | 29.64 | 30.25 | 70041 | 20996 | 0.86% |
| 2025-06-25 | 30.35 | 29.99 | -0.34 | -1.12% | 29.80 | 30.59 | 88111 | 26543 | 1.09% |
| 2025-06-24 | 29.86 | 30.33 | 0.59 | 1.98% | 29.85 | 30.77 | 118204 | 35934 | 1.46% |
| 2025-06-23 | 29.92 | 29.74 | -0.27 | -0.90% | 29.71 | 30.46 | 95010 | 28468 | 1.17% |
| 2025-06-20 | 30.62 | 30.01 | -0.61 | -1.99% | 29.90 | 30.99 | 94478 | 28624 | 1.16% |
| 2025-06-19 | 31.14 | 30.62 | -0.51 | -1.64% | 30.58 | 31.55 | 78372 | 24216 | 0.97% |
| 2025-06-18 | 31.45 | 31.13 | -0.24 | -0.77% | 30.92 | 31.60 | 67921 | 21136 | 0.84% |
| 2025-06-17 | 31.32 | 31.37 | 0.00 | 0.00% | 31.09 | 31.85 | 79102 | 24801 | 0.97% |
| 2025-06-16 | 30.97 | 31.37 | 0.92 | 3.02% | 30.72 | 31.95 | 172828 | 54300 | 2.13% |
| 2025-06-13 | 29.72 | 30.45 | 0.77 | 2.59% | 29.56 | 30.76 | 181421 | 55310 | 2.24% |
| 2025-06-12 | 29.02 | 29.68 | 0.66 | 2.27% | 28.76 | 29.99 | 147682 | 43641 | 1.82% |
| 2025-06-11 | 29.04 | 29.02 | -0.04 | -0.14% | 28.96 | 29.35 | 61982 | 18041 | 0.76% |
| 2025-06-10 | 29.40 | 29.06 | -0.50 | -1.69% | 29.01 | 29.90 | 97011 | 28495 | 1.20% |
| 2025-06-09 | 30.25 | 29.56 | -0.73 | -2.41% | 28.38 | 30.27 | 230941 | 67234 | 2.85% |