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 | 35.44 | 35.42 | -0.34 | -0.95% | 35.03 | 35.90 | 137868 | 48841 | 8.95% |
| 2025-09-15 | 37.01 | 35.76 | -0.85 | -2.32% | 35.22 | 37.28 | 236203 | 85033 | 15.33% |
| 2025-09-12 | 35.42 | 36.61 | 1.22 | 3.45% | 34.59 | 38.30 | 405193 | 146217 | 26.30% |
| 2025-09-11 | 32.98 | 35.39 | 2.38 | 7.21% | 32.53 | 36.00 | 317115 | 108838 | 20.58% |
| 2025-09-10 | 32.00 | 33.01 | 0.89 | 2.77% | 32.00 | 33.50 | 175640 | 57776 | 11.40% |
| 2025-09-09 | 32.68 | 32.12 | -0.85 | -2.58% | 31.95 | 32.95 | 104235 | 33733 | 6.76% |
| 2025-09-08 | 33.12 | 32.97 | -0.14 | -0.42% | 32.68 | 33.29 | 116020 | 38239 | 7.53% |
| 2025-09-05 | 32.12 | 33.11 | 1.21 | 3.79% | 31.43 | 33.42 | 159271 | 51876 | 10.34% |
| 2025-09-04 | 33.41 | 31.90 | -1.87 | -5.54% | 30.95 | 33.60 | 194618 | 62970 | 12.63% |
| 2025-09-03 | 33.55 | 33.77 | 0.22 | 0.66% | 33.41 | 34.81 | 170389 | 57924 | 11.06% |
| 2025-09-02 | 35.60 | 33.55 | -2.71 | -7.47% | 33.24 | 36.00 | 239053 | 81996 | 15.51% |
| 2025-09-01 | 35.54 | 36.26 | 1.25 | 3.57% | 35.11 | 36.60 | 268287 | 96538 | 17.41% |
| 2025-08-29 | 37.09 | 35.01 | -2.73 | -7.23% | 34.35 | 37.09 | 326613 | 115781 | 21.20% |
| 2025-08-28 | 38.00 | 37.74 | -1.28 | -3.28% | 37.00 | 38.55 | 308068 | 116322 | 19.99% |
| 2025-08-27 | 38.83 | 39.02 | 0.22 | 0.57% | 36.58 | 39.85 | 464730 | 177534 | 30.16% |
| 2025-08-26 | 37.51 | 38.80 | -1.45 | -3.60% | 37.50 | 40.02 | 409155 | 158500 | 26.55% |
| 2025-08-25 | 41.06 | 40.25 | 1.51 | 3.90% | 38.58 | 42.61 | 694684 | 285280 | 45.08% |
| 2025-08-22 | 35.70 | 38.74 | 3.52 | 9.99% | 35.32 | 38.74 | 440177 | 163093 | 28.57% |
| 2025-08-21 | 34.16 | 35.22 | 0.54 | 1.56% | 34.00 | 37.00 | 456167 | 161393 | 29.60% |
| 2025-08-20 | 34.44 | 34.68 | -0.40 | -1.14% | 33.40 | 35.58 | 394399 | 135173 | 25.60% |
| 2025-08-19 | 34.42 | 35.08 | 0.66 | 1.92% | 34.20 | 37.50 | 649215 | 230656 | 42.13% |
| 2025-08-18 | 31.88 | 34.42 | 3.13 | 10.00% | 31.88 | 34.42 | 313828 | 105262 | 20.37% |
| 2025-08-15 | 30.43 | 31.29 | 0.39 | 1.26% | 30.43 | 31.48 | 172326 | 53766 | 11.18% |
| 2025-08-14 | 32.60 | 30.90 | -1.83 | -5.59% | 30.87 | 32.60 | 288391 | 90843 | 18.72% |
| 2025-08-13 | 32.55 | 32.73 | -0.47 | -1.42% | 32.00 | 32.88 | 345482 | 112220 | 22.42% |
| 2025-08-12 | 32.11 | 33.20 | 1.40 | 4.40% | 31.22 | 33.89 | 470665 | 153150 | 30.55% |
| 2025-08-11 | 30.63 | 31.80 | 0.24 | 0.76% | 30.63 | 32.40 | 322208 | 102220 | 20.91% |
| 2025-08-08 | 32.59 | 31.56 | -0.60 | -1.87% | 31.55 | 33.90 | 647985 | 211303 | 42.05% |
| 2025-08-07 | 29.00 | 32.16 | 2.92 | 9.99% | 29.00 | 32.16 | 478858 | 148596 | 31.08% |
| 2025-08-06 | 28.80 | 29.24 | 0.33 | 1.14% | 28.57 | 29.44 | 174790 | 50975 | 11.34% |
| 2025-08-05 | 28.44 | 28.91 | 0.48 | 1.69% | 28.36 | 29.19 | 165642 | 47808 | 10.75% |
| 2025-08-04 | 28.10 | 28.43 | 0.09 | 0.32% | 28.05 | 28.48 | 65503 | 18575 | 4.25% |
| 2025-08-01 | 28.28 | 28.34 | 0.06 | 0.21% | 28.05 | 28.45 | 82157 | 23211 | 5.33% |
| 2025-07-31 | 28.40 | 28.28 | -0.38 | -1.33% | 28.25 | 28.86 | 102371 | 29184 | 6.64% |
| 2025-07-30 | 28.92 | 28.66 | -0.41 | -1.41% | 28.33 | 29.07 | 128881 | 36965 | 8.36% |
| 2025-07-29 | 29.52 | 29.07 | -0.68 | -2.29% | 28.83 | 29.63 | 184388 | 53621 | 11.97% |
| 2025-07-28 | 29.05 | 29.75 | 0.70 | 2.41% | 28.95 | 29.99 | 263945 | 78146 | 17.13% |
| 2025-07-25 | 28.95 | 29.05 | 0.10 | 0.35% | 28.68 | 29.17 | 109481 | 31638 | 7.11% |
| 2025-07-24 | 28.63 | 28.95 | 0.29 | 1.01% | 28.61 | 29.14 | 94109 | 27198 | 6.11% |
| 2025-07-23 | 28.90 | 28.66 | -0.47 | -1.61% | 28.60 | 29.08 | 113736 | 32791 | 7.38% |
| 2025-07-22 | 29.61 | 29.13 | -0.61 | -2.05% | 28.96 | 29.62 | 153326 | 44831 | 9.95% |
| 2025-07-21 | 29.53 | 29.74 | -0.01 | -0.03% | 29.39 | 29.75 | 107215 | 31735 | 6.96% |
| 2025-07-18 | 30.29 | 29.75 | -0.48 | -1.59% | 29.51 | 30.38 | 188075 | 56198 | 12.21% |
| 2025-07-17 | 29.77 | 30.23 | 0.23 | 0.77% | 29.62 | 30.40 | 170263 | 51388 | 11.05% |
| 2025-07-16 | 30.36 | 30.00 | -0.31 | -1.02% | 29.83 | 30.52 | 138783 | 41826 | 9.01% |
| 2025-07-15 | 30.56 | 30.31 | -0.32 | -1.04% | 29.68 | 30.57 | 192503 | 58016 | 12.49% |
| 2025-07-14 | 30.76 | 30.63 | -0.18 | -0.58% | 30.45 | 31.08 | 192830 | 59151 | 12.51% |
| 2025-07-11 | 30.70 | 30.81 | 0.06 | 0.20% | 30.35 | 31.08 | 236291 | 72723 | 15.34% |
| 2025-07-10 | 31.22 | 30.75 | -0.93 | -2.94% | 30.38 | 31.37 | 295151 | 90661 | 19.16% |
| 2025-07-09 | 31.91 | 31.68 | -1.13 | -3.44% | 31.55 | 32.50 | 444853 | 142059 | 28.87% |
| 2025-07-08 | 34.56 | 32.81 | -0.21 | -0.64% | 32.41 | 35.01 | 500313 | 166425 | 32.47% |
| 2025-07-07 | 34.81 | 33.02 | -1.79 | -5.14% | 32.52 | 35.08 | 603247 | 202842 | 39.15% |
| 2025-07-04 | 36.75 | 34.81 | -3.87 | -10.01% | 34.81 | 38.58 | 762093 | 270274 | 49.46% |
| 2025-07-03 | 33.95 | 38.68 | 3.52 | 10.01% | 33.95 | 38.68 | 848898 | 319711 | 55.09% |
| 2025-07-02 | 33.29 | 35.16 | 1.60 | 4.77% | 31.68 | 36.92 | 897966 | 307618 | 58.28% |
| 2025-07-01 | 34.00 | 33.56 | 1.12 | 3.45% | 33.03 | 35.68 | 853306 | 297137 | 55.38% |
| 2025-06-30 | 31.81 | 32.44 | 2.95 | 10.00% | 31.81 | 32.44 | 351145 | 113509 | 22.79% |
| 2025-06-27 | 27.84 | 29.49 | 2.68 | 10.00% | 26.41 | 29.49 | 832097 | 235189 | 54.00% |
| 2025-06-26 | 25.10 | 26.81 | 2.44 | 10.01% | 24.62 | 26.81 | 538872 | 139357 | 34.97% |
| 2025-06-25 | 22.26 | 24.37 | 2.22 | 10.02% | 22.14 | 24.37 | 318655 | 74927 | 20.68% |
| 2025-06-24 | 21.33 | 22.15 | 0.83 | 3.89% | 21.33 | 22.80 | 297312 | 65737 | 19.30% |
| 2025-06-23 | 20.48 | 21.32 | 0.40 | 1.91% | 20.36 | 21.43 | 163681 | 34537 | 10.62% |
| 2025-06-20 | 21.52 | 20.92 | -0.58 | -2.70% | 20.89 | 21.99 | 167768 | 35734 | 10.89% |
| 2025-06-19 | 21.93 | 21.50 | -0.50 | -2.27% | 21.29 | 22.00 | 249568 | 53982 | 16.20% |
| 2025-06-18 | 20.92 | 22.00 | 0.83 | 3.92% | 20.32 | 22.00 | 359725 | 76741 | 23.35% |
| 2025-06-17 | 21.41 | 21.17 | -0.13 | -0.61% | 20.65 | 21.83 | 238488 | 50469 | 15.48% |
| 2025-06-16 | 20.85 | 21.30 | 0.03 | 0.14% | 20.83 | 21.88 | 160247 | 34130 | 10.40% |
| 2025-06-13 | 21.73 | 21.27 | -0.67 | -3.05% | 21.23 | 22.30 | 263853 | 57141 | 17.12% |
| 2025-06-12 | 20.98 | 21.94 | 0.85 | 4.03% | 20.70 | 23.20 | 414588 | 91533 | 26.91% |
| 2025-06-11 | 21.05 | 21.09 | -0.06 | -0.28% | 21.05 | 21.55 | 218835 | 46423 | 14.20% |
| 2025-06-10 | 21.41 | 21.15 | -0.16 | -0.75% | 21.01 | 21.67 | 313543 | 66719 | 20.35% |
| 2025-06-09 | 20.90 | 21.31 | 0.33 | 1.57% | 20.80 | 21.79 | 471981 | 99922 | 30.63% |