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 | 38.23 | 40.37 | 2.74 | 7.28% | 38.03 | 41.13 | 757545 | 300111 | 7.92% |
| 2025-09-15 | 38.48 | 37.63 | -0.70 | -1.83% | 37.44 | 39.53 | 367940 | 140089 | 3.85% |
| 2025-09-12 | 38.68 | 38.33 | -0.73 | -1.87% | 38.21 | 39.31 | 586682 | 227222 | 6.13% |
| 2025-09-11 | 35.60 | 39.06 | 3.55 | 10.00% | 35.28 | 39.06 | 794902 | 299637 | 8.31% |
| 2025-09-10 | 34.41 | 35.51 | 1.10 | 3.20% | 33.97 | 36.00 | 557354 | 196220 | 5.83% |
| 2025-09-09 | 33.95 | 34.41 | 0.31 | 0.91% | 33.70 | 35.17 | 412798 | 142560 | 4.31% |
| 2025-09-08 | 34.18 | 34.10 | 0.10 | 0.29% | 33.95 | 34.67 | 330730 | 113122 | 3.46% |
| 2025-09-05 | 32.95 | 34.00 | 1.08 | 3.28% | 32.95 | 34.08 | 314265 | 105388 | 3.28% |
| 2025-09-04 | 34.42 | 32.92 | -1.33 | -3.88% | 32.16 | 35.54 | 469343 | 158497 | 4.91% |
| 2025-09-03 | 34.44 | 34.25 | -0.09 | -0.26% | 34.12 | 35.14 | 337447 | 116613 | 3.53% |
| 2025-09-02 | 36.70 | 34.34 | -2.03 | -5.58% | 34.02 | 36.74 | 620159 | 216386 | 6.48% |
| 2025-09-01 | 37.21 | 36.37 | -1.09 | -2.91% | 35.84 | 37.81 | 499236 | 181550 | 5.22% |
| 2025-08-29 | 37.15 | 37.46 | 0.27 | 0.73% | 36.70 | 38.28 | 484737 | 182669 | 5.07% |
| 2025-08-28 | 36.12 | 37.19 | 0.67 | 1.83% | 35.82 | 37.89 | 598340 | 220234 | 6.25% |
| 2025-08-27 | 37.54 | 36.52 | -1.30 | -3.44% | 36.47 | 37.82 | 663464 | 246860 | 6.93% |
| 2025-08-26 | 35.00 | 37.82 | 2.12 | 5.94% | 34.25 | 38.36 | 1117133 | 409464 | 11.68% |
| 2025-08-25 | 33.80 | 35.70 | 2.06 | 6.12% | 33.10 | 36.06 | 1150983 | 398916 | 12.03% |
| 2025-08-22 | 32.61 | 33.64 | 0.92 | 2.81% | 32.61 | 33.92 | 467304 | 156460 | 4.88% |
| 2025-08-21 | 33.77 | 32.72 | -0.75 | -2.24% | 32.56 | 33.82 | 537914 | 177513 | 5.62% |
| 2025-08-20 | 33.01 | 33.47 | 0.40 | 1.21% | 32.95 | 34.35 | 717457 | 241219 | 7.50% |
| 2025-08-19 | 33.63 | 33.07 | -0.75 | -2.22% | 33.00 | 34.06 | 563074 | 188085 | 5.89% |
| 2025-08-18 | 34.02 | 33.82 | -0.63 | -1.83% | 33.00 | 35.06 | 875508 | 294620 | 9.15% |
| 2025-08-15 | 34.87 | 34.45 | -0.53 | -1.52% | 34.08 | 35.69 | 780588 | 271481 | 8.16% |
| 2025-08-14 | 35.68 | 34.98 | -0.71 | -1.99% | 34.90 | 37.12 | 1073946 | 385257 | 11.23% |
| 2025-08-13 | 34.21 | 35.69 | 0.93 | 2.68% | 34.07 | 35.83 | 1124427 | 395122 | 11.75% |
| 2025-08-12 | 34.50 | 34.76 | 0.88 | 2.60% | 33.78 | 35.82 | 1749848 | 608118 | 18.29% |
| 2025-08-11 | 32.99 | 33.88 | 3.08 | 10.00% | 31.92 | 33.88 | 950205 | 314692 | 9.93% |
| 2025-08-08 | 28.84 | 30.80 | 1.67 | 5.73% | 28.42 | 30.98 | 1047391 | 312334 | 10.95% |
| 2025-08-07 | 27.51 | 29.13 | 2.11 | 7.81% | 27.41 | 29.17 | 910170 | 257468 | 9.51% |
| 2025-08-06 | 26.67 | 27.02 | 0.29 | 1.08% | 26.48 | 27.08 | 294868 | 79370 | 3.08% |
| 2025-08-05 | 26.53 | 26.73 | 0.26 | 0.98% | 26.40 | 26.88 | 238893 | 63633 | 2.50% |
| 2025-08-04 | 26.40 | 26.47 | -0.09 | -0.34% | 25.99 | 26.54 | 205190 | 53954 | 2.14% |
| 2025-08-01 | 26.90 | 26.56 | -0.41 | -1.52% | 26.35 | 27.30 | 306754 | 82053 | 3.21% |
| 2025-07-31 | 26.47 | 26.97 | 0.46 | 1.74% | 26.45 | 28.10 | 568321 | 154795 | 5.94% |
| 2025-07-30 | 27.47 | 26.51 | -0.94 | -3.42% | 26.39 | 27.48 | 377135 | 100796 | 3.94% |
| 2025-07-29 | 27.76 | 27.45 | -0.63 | -2.24% | 27.21 | 27.81 | 334702 | 91829 | 3.50% |
| 2025-07-28 | 26.37 | 28.08 | 1.66 | 6.28% | 26.33 | 28.30 | 635811 | 175059 | 6.65% |
| 2025-07-25 | 26.50 | 26.42 | -0.45 | -1.67% | 26.25 | 26.77 | 336774 | 89161 | 3.52% |
| 2025-07-24 | 24.93 | 26.87 | 1.96 | 7.87% | 24.93 | 27.10 | 734857 | 192802 | 7.68% |
| 2025-07-23 | 25.05 | 24.91 | -0.13 | -0.52% | 24.86 | 25.10 | 175712 | 43894 | 1.84% |
| 2025-07-22 | 25.10 | 25.04 | -0.05 | -0.20% | 24.85 | 25.20 | 186477 | 46655 | 1.95% |
| 2025-07-21 | 24.78 | 25.09 | 0.30 | 1.21% | 24.73 | 25.14 | 211246 | 52778 | 2.21% |
| 2025-07-18 | 24.72 | 24.79 | 0.05 | 0.20% | 24.55 | 24.90 | 183748 | 45439 | 1.92% |
| 2025-07-17 | 24.22 | 24.74 | 0.46 | 1.89% | 24.17 | 24.75 | 230652 | 56670 | 2.41% |
| 2025-07-16 | 24.22 | 24.28 | 0.06 | 0.25% | 24.14 | 24.43 | 138842 | 33746 | 1.45% |
| 2025-07-15 | 24.31 | 24.22 | -0.24 | -0.98% | 24.07 | 24.50 | 198904 | 48277 | 2.08% |
| 2025-07-14 | 24.56 | 24.46 | -0.08 | -0.33% | 24.39 | 24.62 | 109817 | 26884 | 1.15% |
| 2025-07-11 | 24.43 | 24.54 | 0.04 | 0.16% | 24.33 | 24.74 | 171434 | 42123 | 1.79% |
| 2025-07-10 | 24.44 | 24.50 | 0.04 | 0.16% | 24.25 | 24.57 | 134186 | 32772 | 1.40% |
| 2025-07-09 | 24.65 | 24.46 | -0.20 | -0.81% | 24.34 | 24.80 | 167867 | 41244 | 1.75% |
| 2025-07-08 | 23.88 | 24.66 | 0.75 | 3.14% | 23.87 | 24.99 | 285727 | 70299 | 2.99% |
| 2025-07-07 | 24.17 | 23.91 | -0.30 | -1.24% | 23.90 | 24.20 | 115047 | 27653 | 1.20% |
| 2025-07-04 | 24.50 | 24.21 | -0.31 | -1.26% | 24.17 | 24.50 | 130634 | 31700 | 1.37% |
| 2025-07-03 | 24.11 | 24.52 | 0.50 | 2.08% | 24.01 | 24.64 | 189871 | 46216 | 1.98% |
| 2025-07-02 | 24.35 | 24.02 | -0.40 | -1.64% | 23.88 | 24.35 | 149008 | 35868 | 1.52% |
| 2025-07-01 | 24.39 | 24.42 | 0.05 | 0.21% | 24.20 | 24.50 | 151340 | 36860 | 1.55% |
| 2025-06-30 | 24.10 | 24.37 | 0.29 | 1.20% | 24.10 | 24.46 | 159923 | 38944 | 1.63% |
| 2025-06-27 | 24.16 | 24.08 | 0.00 | 0.00% | 24.03 | 24.30 | 148695 | 35927 | 1.52% |
| 2025-06-26 | 24.21 | 24.08 | -0.11 | -0.45% | 24.05 | 24.49 | 210804 | 51149 | 2.15% |
| 2025-06-25 | 24.16 | 24.19 | 0.21 | 0.88% | 23.84 | 24.23 | 226961 | 54571 | 2.32% |
| 2025-06-24 | 23.43 | 23.98 | 0.58 | 2.48% | 23.30 | 23.99 | 236616 | 56330 | 2.42% |
| 2025-06-23 | 23.15 | 23.40 | 0.14 | 0.60% | 23.11 | 23.69 | 125007 | 29280 | 1.28% |
| 2025-06-20 | 23.36 | 23.26 | -0.12 | -0.51% | 23.04 | 23.46 | 119607 | 27750 | 1.22% |
| 2025-06-19 | 23.63 | 23.38 | -0.25 | -1.06% | 23.27 | 23.84 | 151396 | 35707 | 1.55% |
| 2025-06-18 | 23.03 | 23.63 | 0.52 | 2.25% | 22.98 | 23.78 | 202285 | 47445 | 2.07% |
| 2025-06-17 | 23.12 | 23.11 | -0.04 | -0.17% | 22.98 | 23.22 | 73790 | 17058 | 0.75% |
| 2025-06-16 | 22.95 | 23.15 | 0.12 | 0.52% | 22.90 | 23.18 | 83766 | 19335 | 0.86% |
| 2025-06-13 | 23.30 | 23.03 | -0.33 | -1.41% | 23.00 | 23.41 | 114493 | 26472 | 1.17% |
| 2025-06-12 | 23.31 | 23.36 | 0.04 | 0.17% | 23.18 | 23.59 | 86420 | 20196 | 0.88% |
| 2025-06-11 | 23.17 | 23.32 | 0.15 | 0.65% | 23.17 | 23.48 | 109645 | 25619 | 1.12% |
| 2025-06-10 | 23.52 | 23.17 | -0.36 | -1.53% | 22.98 | 23.52 | 135651 | 31517 | 1.39% |
| 2025-06-09 | 23.36 | 23.53 | 0.17 | 0.73% | 23.36 | 23.72 | 113996 | 26853 | 1.16% |