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 | 37.86 | 39.18 | 1.53 | 4.06% | 37.38 | 39.48 | 1493455 | 574770 | 13.03% |
| 2025-09-15 | 37.00 | 37.65 | 0.46 | 1.24% | 36.80 | 38.22 | 1144776 | 428995 | 9.99% |
| 2025-09-12 | 37.57 | 37.19 | -0.06 | -0.16% | 37.09 | 38.20 | 1473035 | 553484 | 12.85% |
| 2025-09-11 | 35.55 | 37.25 | 2.08 | 5.91% | 35.04 | 37.28 | 1577466 | 575421 | 13.76% |
| 2025-09-10 | 34.90 | 35.17 | 0.49 | 1.41% | 34.59 | 35.49 | 823536 | 289180 | 7.19% |
| 2025-09-09 | 35.96 | 34.68 | -1.37 | -3.80% | 34.65 | 36.02 | 856628 | 300821 | 7.47% |
| 2025-09-08 | 35.65 | 36.05 | 0.41 | 1.15% | 35.30 | 36.36 | 960075 | 345123 | 8.38% |
| 2025-09-05 | 34.63 | 35.64 | 1.08 | 3.13% | 34.03 | 35.84 | 1185775 | 417181 | 10.35% |
| 2025-09-04 | 36.22 | 34.56 | -1.77 | -4.87% | 33.71 | 36.58 | 1412551 | 497553 | 12.33% |
| 2025-09-03 | 37.83 | 36.33 | -1.49 | -3.94% | 36.10 | 38.00 | 1309224 | 484477 | 11.42% |
| 2025-09-02 | 40.30 | 37.82 | -3.10 | -7.58% | 37.51 | 40.30 | 1924279 | 743775 | 16.79% |
| 2025-09-01 | 41.16 | 40.92 | -0.52 | -1.25% | 39.68 | 42.28 | 1906854 | 785223 | 16.64% |
| 2025-08-29 | 44.09 | 41.44 | -2.66 | -6.03% | 41.41 | 44.10 | 2303314 | 971816 | 20.10% |
| 2025-08-28 | 40.53 | 44.10 | 2.80 | 6.78% | 40.30 | 45.43 | 3133403 | 1327871 | 27.34% |
| 2025-08-27 | 41.09 | 41.30 | 1.03 | 2.56% | 40.77 | 43.50 | 3748878 | 1571663 | 32.71% |
| 2025-08-26 | 37.29 | 40.27 | 3.66 | 10.00% | 36.73 | 40.27 | 1329989 | 520489 | 11.60% |
| 2025-08-25 | 37.50 | 36.61 | 0.52 | 1.44% | 36.30 | 38.54 | 2552857 | 951968 | 22.27% |
| 2025-08-22 | 35.06 | 36.09 | 1.91 | 5.59% | 34.60 | 37.50 | 2381585 | 856736 | 20.78% |
| 2025-08-21 | 34.95 | 34.18 | -0.74 | -2.12% | 34.00 | 35.10 | 1217839 | 418985 | 10.63% |
| 2025-08-20 | 33.88 | 34.92 | 0.76 | 2.22% | 33.66 | 35.32 | 1879599 | 649067 | 16.40% |
| 2025-08-19 | 33.80 | 34.16 | 0.37 | 1.09% | 33.48 | 35.68 | 2505716 | 866000 | 21.86% |
| 2025-08-18 | 32.60 | 33.79 | 1.52 | 4.71% | 32.60 | 34.23 | 2171165 | 730418 | 18.94% |
| 2025-08-15 | 31.50 | 32.27 | 0.47 | 1.48% | 31.50 | 32.56 | 938587 | 301637 | 8.19% |
| 2025-08-14 | 32.00 | 31.80 | -0.47 | -1.46% | 31.70 | 33.00 | 1117592 | 359483 | 9.75% |
| 2025-08-13 | 31.79 | 32.27 | 0.52 | 1.64% | 31.47 | 32.70 | 1297595 | 419007 | 11.32% |
| 2025-08-12 | 31.51 | 31.75 | 0.28 | 0.89% | 31.01 | 32.20 | 870279 | 274955 | 7.59% |
| 2025-08-11 | 30.88 | 31.47 | 0.13 | 0.41% | 30.50 | 31.49 | 729937 | 227818 | 6.37% |
| 2025-08-08 | 32.18 | 31.34 | -0.77 | -2.40% | 31.32 | 32.25 | 716585 | 226403 | 6.25% |
| 2025-08-07 | 32.58 | 32.11 | -0.47 | -1.44% | 32.08 | 32.65 | 754956 | 243931 | 6.59% |
| 2025-08-06 | 32.00 | 32.58 | 0.55 | 1.72% | 31.75 | 32.93 | 987080 | 319670 | 8.61% |
| 2025-08-05 | 31.97 | 32.03 | -0.03 | -0.09% | 31.61 | 32.09 | 593937 | 189050 | 5.18% |
| 2025-08-04 | 31.33 | 32.06 | 0.29 | 0.91% | 31.23 | 32.30 | 561982 | 178735 | 4.90% |
| 2025-08-01 | 32.83 | 31.77 | -0.68 | -2.10% | 31.50 | 32.83 | 872639 | 278588 | 7.61% |
| 2025-07-31 | 31.21 | 32.45 | 1.04 | 3.31% | 31.20 | 33.00 | 1504924 | 486659 | 13.13% |
| 2025-07-30 | 31.98 | 31.41 | -0.86 | -2.67% | 31.26 | 32.02 | 755274 | 238941 | 6.59% |
| 2025-07-29 | 32.26 | 32.27 | -0.50 | -1.53% | 31.90 | 33.11 | 1030244 | 331648 | 8.99% |
| 2025-07-28 | 33.88 | 32.77 | 0.37 | 1.14% | 32.40 | 34.25 | 1946148 | 645320 | 16.98% |
| 2025-07-25 | 31.58 | 32.40 | 1.17 | 3.75% | 31.43 | 32.60 | 1603059 | 513998 | 13.99% |
| 2025-07-24 | 30.69 | 31.23 | 0.30 | 0.97% | 30.68 | 31.26 | 499894 | 155367 | 4.36% |
| 2025-07-23 | 30.98 | 30.93 | -0.17 | -0.55% | 30.82 | 31.47 | 608876 | 189542 | 5.31% |
| 2025-07-22 | 31.67 | 31.10 | -0.65 | -2.05% | 31.00 | 31.67 | 745448 | 232381 | 6.50% |
| 2025-07-21 | 31.40 | 31.75 | 0.15 | 0.47% | 31.31 | 32.00 | 769769 | 243764 | 6.72% |
| 2025-07-18 | 31.65 | 31.60 | -0.68 | -2.11% | 31.50 | 32.14 | 1228375 | 389923 | 10.72% |
| 2025-07-17 | 30.54 | 32.28 | 1.63 | 5.32% | 30.34 | 33.58 | 2270439 | 729009 | 19.81% |
| 2025-07-16 | 31.35 | 30.65 | -0.34 | -1.10% | 30.54 | 31.36 | 745478 | 230354 | 6.50% |
| 2025-07-15 | 30.29 | 30.99 | 0.63 | 2.08% | 30.10 | 31.20 | 1041500 | 320359 | 9.09% |
| 2025-07-14 | 30.25 | 30.36 | 0.10 | 0.33% | 29.93 | 30.44 | 485602 | 146478 | 4.24% |
| 2025-07-11 | 29.91 | 30.26 | 0.38 | 1.27% | 29.54 | 30.50 | 700175 | 211209 | 6.14% |
| 2025-07-10 | 29.95 | 29.88 | -0.06 | -0.20% | 29.63 | 30.10 | 381364 | 113821 | 3.34% |
| 2025-07-09 | 30.38 | 29.94 | -0.43 | -1.42% | 29.86 | 30.50 | 526286 | 158899 | 4.62% |
| 2025-07-08 | 29.77 | 30.37 | 0.63 | 2.12% | 29.64 | 30.46 | 597126 | 180116 | 5.24% |
| 2025-07-07 | 29.86 | 29.74 | -0.33 | -1.10% | 29.60 | 30.07 | 396396 | 118025 | 3.48% |
| 2025-07-04 | 29.96 | 30.07 | 0.04 | 0.13% | 29.90 | 30.68 | 581643 | 176487 | 5.10% |
| 2025-07-03 | 29.90 | 30.03 | 0.01 | 0.03% | 29.90 | 30.26 | 343494 | 103271 | 3.01% |
| 2025-07-02 | 30.75 | 30.02 | -0.99 | -3.19% | 29.90 | 30.75 | 627465 | 189907 | 5.50% |
| 2025-07-01 | 30.88 | 31.01 | 0.06 | 0.19% | 30.41 | 31.48 | 819122 | 253325 | 7.18% |
| 2025-06-30 | 30.93 | 30.95 | 0.02 | 0.06% | 30.78 | 31.33 | 679063 | 210381 | 5.96% |
| 2025-06-27 | 31.10 | 30.93 | -0.29 | -0.93% | 30.64 | 31.79 | 961842 | 298917 | 8.44% |
| 2025-06-26 | 30.80 | 31.22 | 0.31 | 1.00% | 30.66 | 32.39 | 1525544 | 480225 | 13.38% |
| 2025-06-25 | 30.45 | 30.91 | 0.45 | 1.48% | 30.11 | 31.15 | 1114214 | 341277 | 9.77% |
| 2025-06-24 | 29.70 | 30.46 | 0.93 | 3.15% | 29.59 | 30.66 | 905032 | 273732 | 7.94% |
| 2025-06-23 | 28.94 | 29.53 | -0.24 | -0.81% | 28.60 | 29.63 | 626096 | 182931 | 5.49% |
| 2025-06-20 | 29.70 | 29.77 | 0.18 | 0.61% | 29.70 | 30.65 | 759743 | 228936 | 6.66% |
| 2025-06-19 | 30.00 | 29.59 | -0.76 | -2.50% | 29.50 | 30.52 | 737149 | 220767 | 6.47% |
| 2025-06-18 | 29.18 | 30.35 | 1.02 | 3.48% | 29.04 | 31.28 | 1233702 | 373747 | 10.82% |
| 2025-06-17 | 29.42 | 29.33 | -0.09 | -0.31% | 29.20 | 29.68 | 411195 | 120735 | 3.61% |
| 2025-06-16 | 28.96 | 29.42 | 0.21 | 0.72% | 28.90 | 29.58 | 437959 | 128665 | 3.84% |
| 2025-06-13 | 29.75 | 29.21 | -0.75 | -2.50% | 29.10 | 29.93 | 614744 | 180583 | 5.39% |
| 2025-06-12 | 30.02 | 29.96 | -0.25 | -0.83% | 29.71 | 30.55 | 441242 | 132845 | 3.87% |
| 2025-06-11 | 30.03 | 30.21 | -0.10 | -0.33% | 29.86 | 30.75 | 543915 | 164727 | 4.77% |
| 2025-06-10 | 31.44 | 30.31 | -0.83 | -2.67% | 29.88 | 31.60 | 827833 | 252566 | 7.26% |
| 2025-06-09 | 31.12 | 31.14 | 0.09 | 0.29% | 30.89 | 31.49 | 699904 | 218367 | 6.14% |