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 | 37.96 | 36.66 | -1.68 | -4.38% | 34.80 | 37.96 | 69162 | 24701 | 10.99% |
| 2025-09-15 | 37.69 | 38.34 | 0.65 | 1.72% | 37.21 | 38.88 | 31190 | 11941 | 4.96% |
| 2025-09-12 | 36.17 | 37.69 | 1.50 | 4.14% | 35.75 | 38.16 | 44493 | 16543 | 7.07% |
| 2025-09-11 | 36.79 | 36.19 | -0.61 | -1.66% | 35.20 | 36.79 | 29515 | 10588 | 4.69% |
| 2025-09-10 | 35.00 | 36.80 | 1.80 | 5.14% | 34.88 | 37.30 | 42061 | 15405 | 6.68% |
| 2025-09-09 | 35.11 | 35.00 | -0.34 | -0.96% | 34.54 | 36.07 | 20456 | 7214 | 3.25% |
| 2025-09-08 | 36.00 | 35.34 | -0.16 | -0.45% | 34.79 | 36.11 | 29898 | 10609 | 4.75% |
| 2025-09-05 | 33.43 | 35.50 | 2.09 | 6.26% | 33.29 | 35.50 | 25974 | 8957 | 4.13% |
| 2025-09-04 | 34.55 | 33.41 | -1.00 | -2.91% | 32.92 | 35.18 | 28960 | 9854 | 4.60% |
| 2025-09-03 | 34.88 | 34.41 | -0.48 | -1.38% | 34.03 | 35.60 | 29775 | 10382 | 4.73% |
| 2025-09-02 | 35.33 | 34.89 | -0.44 | -1.25% | 33.60 | 35.70 | 31016 | 10700 | 4.93% |
| 2025-09-01 | 35.01 | 35.33 | 0.32 | 0.91% | 34.80 | 35.78 | 27648 | 9759 | 4.39% |
| 2025-08-29 | 35.60 | 35.01 | -0.54 | -1.52% | 34.79 | 35.65 | 29449 | 10356 | 4.68% |
| 2025-08-28 | 37.20 | 35.55 | -1.27 | -3.45% | 34.51 | 37.28 | 51040 | 18027 | 8.11% |
| 2025-08-27 | 37.50 | 36.82 | -0.82 | -2.18% | 36.41 | 38.50 | 46706 | 17481 | 7.42% |
| 2025-08-26 | 35.18 | 37.64 | 2.22 | 6.27% | 35.18 | 38.50 | 50497 | 18535 | 8.02% |
| 2025-08-25 | 35.00 | 35.42 | 0.37 | 1.06% | 34.30 | 35.69 | 33283 | 11644 | 5.29% |
| 2025-08-22 | 34.80 | 35.05 | 0.23 | 0.66% | 34.46 | 35.40 | 20577 | 7187 | 3.27% |
| 2025-08-21 | 36.44 | 34.82 | -1.06 | -2.95% | 34.60 | 36.49 | 30917 | 10871 | 4.91% |
| 2025-08-20 | 35.35 | 35.88 | 0.51 | 1.44% | 34.88 | 36.00 | 27302 | 9730 | 4.34% |
| 2025-08-19 | 35.40 | 35.37 | -0.15 | -0.42% | 34.80 | 35.97 | 33194 | 11731 | 5.27% |
| 2025-08-18 | 35.79 | 35.52 | 0.36 | 1.02% | 34.93 | 36.39 | 50008 | 17735 | 7.95% |
| 2025-08-15 | 32.76 | 35.16 | 2.21 | 6.71% | 32.14 | 35.81 | 60456 | 20645 | 9.61% |
| 2025-08-14 | 33.66 | 32.95 | -0.79 | -2.34% | 32.89 | 34.56 | 36077 | 12156 | 5.73% |
| 2025-08-13 | 33.93 | 33.74 | -0.17 | -0.50% | 33.20 | 34.05 | 33179 | 11126 | 5.27% |
| 2025-08-12 | 34.48 | 33.91 | -0.42 | -1.22% | 33.58 | 34.50 | 35052 | 11895 | 5.57% |
| 2025-08-11 | 32.11 | 34.33 | 1.56 | 4.76% | 32.11 | 34.56 | 63867 | 21428 | 10.15% |
| 2025-08-08 | 30.91 | 32.77 | 1.67 | 5.37% | 30.66 | 33.87 | 58210 | 18789 | 9.25% |
| 2025-08-07 | 29.39 | 31.10 | 1.71 | 5.82% | 29.31 | 31.89 | 57817 | 17937 | 9.19% |
| 2025-08-06 | 29.57 | 29.39 | 0.06 | 0.20% | 29.17 | 29.86 | 22487 | 6613 | 3.57% |
| 2025-08-05 | 29.19 | 29.33 | 0.21 | 0.72% | 28.82 | 29.53 | 31124 | 9084 | 4.95% |
| 2025-08-04 | 28.25 | 29.12 | 0.96 | 3.41% | 28.21 | 29.16 | 32350 | 9309 | 5.14% |
| 2025-08-01 | 27.54 | 28.16 | 0.59 | 2.14% | 27.51 | 28.46 | 30046 | 8459 | 4.77% |
| 2025-07-31 | 27.40 | 27.57 | 0.17 | 0.62% | 27.35 | 28.14 | 30032 | 8310 | 4.77% |
| 2025-07-30 | 28.45 | 27.40 | -1.10 | -3.86% | 27.17 | 28.50 | 38306 | 10582 | 6.09% |
| 2025-07-29 | 28.28 | 28.50 | 0.46 | 1.64% | 28.00 | 29.18 | 40104 | 11448 | 6.37% |
| 2025-07-28 | 27.77 | 28.04 | 0.33 | 1.19% | 27.40 | 28.08 | 26683 | 7411 | 4.24% |
| 2025-07-25 | 27.59 | 27.71 | 0.19 | 0.69% | 27.50 | 27.85 | 19638 | 5435 | 3.12% |
| 2025-07-24 | 27.51 | 27.52 | -0.06 | -0.22% | 27.35 | 28.02 | 19627 | 5412 | 3.12% |
| 2025-07-23 | 27.85 | 27.58 | -0.40 | -1.43% | 27.55 | 28.30 | 24142 | 6726 | 3.84% |
| 2025-07-22 | 28.39 | 27.98 | -0.36 | -1.27% | 27.81 | 28.49 | 26380 | 7395 | 4.19% |
| 2025-07-21 | 27.74 | 28.34 | 0.55 | 1.98% | 27.48 | 28.48 | 40109 | 11263 | 6.37% |
| 2025-07-18 | 27.25 | 27.79 | 0.54 | 1.98% | 27.17 | 28.08 | 45503 | 12534 | 7.23% |
| 2025-07-17 | 26.81 | 27.25 | 0.32 | 1.19% | 26.73 | 27.40 | 28160 | 7646 | 4.47% |
| 2025-07-16 | 26.70 | 26.93 | 0.03 | 0.11% | 26.61 | 27.38 | 21706 | 5852 | 3.45% |
| 2025-07-15 | 27.01 | 26.90 | -0.11 | -0.41% | 26.75 | 27.27 | 35484 | 9576 | 5.64% |
| 2025-07-14 | 27.22 | 27.01 | -0.11 | -0.41% | 26.96 | 27.43 | 23742 | 6435 | 3.77% |
| 2025-07-11 | 27.72 | 27.12 | -0.60 | -2.16% | 27.02 | 27.95 | 39006 | 10632 | 6.20% |
| 2025-07-10 | 28.45 | 27.72 | -0.57 | -2.01% | 26.92 | 28.60 | 61180 | 16850 | 9.72% |
| 2025-07-09 | 27.82 | 28.29 | 0.49 | 1.76% | 27.52 | 28.73 | 84631 | 23828 | 13.45% |
| 2025-07-08 | 27.68 | 27.80 | -0.14 | -0.50% | 27.11 | 28.10 | 85999 | 23845 | 13.67% |
| 2025-07-07 | 25.45 | 27.94 | 2.54 | 10.00% | 25.45 | 27.94 | 96745 | 26483 | 15.37% |
| 2025-07-04 | 25.50 | 25.40 | -0.19 | -0.74% | 25.20 | 26.03 | 24287 | 6186 | 3.86% |
| 2025-07-03 | 24.66 | 25.59 | 1.01 | 4.11% | 24.50 | 25.82 | 37788 | 9564 | 6.00% |
| 2025-07-02 | 25.00 | 24.58 | -0.43 | -1.72% | 24.41 | 25.00 | 19901 | 4907 | 3.16% |
| 2025-07-01 | 25.35 | 25.01 | -0.30 | -1.19% | 24.68 | 25.41 | 31155 | 7794 | 8.39% |
| 2025-06-30 | 25.20 | 25.31 | 0.16 | 0.64% | 25.09 | 25.54 | 26538 | 6704 | 7.15% |
| 2025-06-27 | 25.71 | 25.15 | -0.61 | -2.37% | 25.06 | 26.10 | 42201 | 10685 | 11.37% |
| 2025-06-26 | 25.40 | 25.76 | 0.10 | 0.39% | 25.19 | 27.18 | 64780 | 16984 | 17.45% |
| 2025-06-25 | 25.03 | 25.66 | 0.57 | 2.27% | 25.01 | 26.30 | 53369 | 13754 | 14.38% |
| 2025-06-24 | 24.45 | 25.09 | 0.55 | 2.24% | 24.19 | 25.40 | 42472 | 10584 | 11.44% |
| 2025-06-23 | 24.46 | 24.54 | 0.41 | 1.70% | 24.03 | 24.66 | 27188 | 6645 | 7.32% |
| 2025-06-20 | 24.59 | 24.13 | -0.46 | -1.87% | 24.10 | 25.03 | 32642 | 7966 | 8.79% |
| 2025-06-19 | 25.76 | 24.59 | -1.09 | -4.24% | 24.44 | 25.87 | 52221 | 13011 | 14.07% |
| 2025-06-18 | 24.36 | 25.68 | 1.21 | 4.94% | 24.36 | 26.77 | 80701 | 20498 | 21.74% |
| 2025-06-17 | 25.13 | 24.47 | -0.53 | -2.12% | 24.28 | 25.50 | 38020 | 9405 | 10.24% |
| 2025-06-16 | 23.70 | 25.00 | 1.21 | 5.09% | 23.57 | 25.58 | 60713 | 14975 | 16.35% |
| 2025-06-13 | 24.04 | 23.79 | -0.55 | -2.26% | 23.61 | 24.37 | 37866 | 9054 | 10.20% |
| 2025-06-12 | 24.94 | 24.34 | -0.45 | -1.82% | 24.00 | 24.94 | 41074 | 9990 | 11.06% |
| 2025-06-11 | 24.59 | 24.79 | 0.30 | 1.22% | 24.15 | 25.00 | 49003 | 12047 | 13.20% |
| 2025-06-10 | 24.46 | 24.49 | 0.16 | 0.66% | 23.93 | 25.10 | 81122 | 19882 | 21.85% |
| 2025-06-09 | 24.64 | 24.33 | -0.19 | -0.77% | 24.00 | 25.08 | 71804 | 17536 | 19.34% |