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 | 30.80 | 31.33 | 0.45 | 1.46% | 30.40 | 31.38 | 191678 | 59256 | 4.76% |
| 2025-09-15 | 31.45 | 30.88 | -0.52 | -1.66% | 30.87 | 31.64 | 190214 | 59164 | 4.72% |
| 2025-09-12 | 30.94 | 31.40 | 0.73 | 2.38% | 30.70 | 32.18 | 327893 | 103510 | 8.13% |
| 2025-09-11 | 29.76 | 30.67 | 0.89 | 2.99% | 29.52 | 30.76 | 232282 | 70365 | 5.76% |
| 2025-09-10 | 29.39 | 29.78 | 0.38 | 1.29% | 29.29 | 30.14 | 182321 | 54362 | 4.52% |
| 2025-09-09 | 30.38 | 29.40 | -0.75 | -2.49% | 29.20 | 30.42 | 208894 | 62198 | 5.18% |
| 2025-09-08 | 30.38 | 30.15 | -0.22 | -0.72% | 29.88 | 30.80 | 247066 | 74770 | 6.13% |
| 2025-09-05 | 29.21 | 30.37 | -1.48 | -4.65% | 29.21 | 31.97 | 402466 | 121887 | 9.98% |
| 2025-09-04 | 33.56 | 31.85 | -3.54 | -10.00% | 31.85 | 33.79 | 206449 | 66292 | 5.12% |
| 2025-09-03 | 39.80 | 35.39 | -3.93 | -9.99% | 35.39 | 39.84 | 412870 | 151585 | 10.24% |
| 2025-09-02 | 38.41 | 39.32 | 0.29 | 0.74% | 37.02 | 40.99 | 453332 | 175885 | 11.25% |
| 2025-09-01 | 40.77 | 39.03 | -1.73 | -4.24% | 38.31 | 40.78 | 396077 | 156373 | 9.83% |
| 2025-08-29 | 38.30 | 40.76 | 1.96 | 5.05% | 37.81 | 41.00 | 669312 | 264100 | 16.60% |
| 2025-08-28 | 36.35 | 38.80 | 2.11 | 5.75% | 35.03 | 39.33 | 487046 | 178553 | 12.08% |
| 2025-08-27 | 37.84 | 36.69 | -1.15 | -3.04% | 36.64 | 38.00 | 301496 | 112523 | 7.48% |
| 2025-08-26 | 39.11 | 37.84 | -1.31 | -3.35% | 37.75 | 39.14 | 346122 | 132321 | 8.59% |
| 2025-08-25 | 38.98 | 39.15 | 0.18 | 0.46% | 38.70 | 39.77 | 342027 | 134207 | 8.48% |
| 2025-08-22 | 37.44 | 38.97 | 0.66 | 1.72% | 37.29 | 39.25 | 351464 | 134756 | 8.72% |
| 2025-08-21 | 39.12 | 38.31 | -1.31 | -3.31% | 38.27 | 39.49 | 322090 | 124531 | 7.99% |
| 2025-08-20 | 39.40 | 39.62 | 0.02 | 0.05% | 39.14 | 40.80 | 368089 | 146690 | 9.13% |
| 2025-08-19 | 40.70 | 39.60 | -1.33 | -3.25% | 39.15 | 40.70 | 424325 | 168824 | 10.53% |
| 2025-08-18 | 39.41 | 40.93 | 1.98 | 5.08% | 39.01 | 41.50 | 549552 | 221004 | 13.63% |
| 2025-08-15 | 38.71 | 38.95 | -0.55 | -1.39% | 38.00 | 39.15 | 453584 | 174842 | 11.25% |
| 2025-08-14 | 42.40 | 39.50 | -3.38 | -7.88% | 39.49 | 43.02 | 720517 | 291140 | 17.87% |
| 2025-08-13 | 41.01 | 42.88 | 1.09 | 2.61% | 41.01 | 43.81 | 687029 | 293922 | 17.04% |
| 2025-08-12 | 42.92 | 41.79 | -1.47 | -3.40% | 41.50 | 43.37 | 571907 | 240931 | 14.19% |
| 2025-08-11 | 41.64 | 43.26 | 1.23 | 2.93% | 41.64 | 44.43 | 687254 | 296705 | 17.05% |
| 2025-08-08 | 41.51 | 42.03 | -0.45 | -1.06% | 41.51 | 44.28 | 652881 | 280391 | 16.20% |
| 2025-08-07 | 44.45 | 42.48 | -2.41 | -5.37% | 42.00 | 44.79 | 837708 | 359404 | 20.78% |
| 2025-08-06 | 42.02 | 44.89 | 3.00 | 7.16% | 41.13 | 45.65 | 1044684 | 455489 | 25.92% |
| 2025-08-05 | 42.85 | 41.89 | 1.61 | 4.00% | 41.40 | 44.30 | 1154652 | 491489 | 28.64% |
| 2025-08-04 | 37.27 | 40.28 | 3.66 | 9.99% | 37.27 | 40.28 | 826943 | 324866 | 20.51% |
| 2025-08-01 | 38.00 | 36.62 | -2.55 | -6.51% | 36.38 | 38.25 | 606879 | 225621 | 15.06% |
| 2025-07-31 | 36.52 | 39.17 | 0.36 | 0.93% | 36.16 | 40.04 | 882104 | 334716 | 21.88% |
| 2025-07-30 | 43.20 | 38.81 | -4.29 | -9.95% | 38.79 | 44.90 | 1268409 | 519651 | 31.47% |
| 2025-07-29 | 41.48 | 43.10 | 1.60 | 3.86% | 40.00 | 43.34 | 842698 | 354157 | 20.91% |
| 2025-07-28 | 39.78 | 41.50 | 2.69 | 6.93% | 39.09 | 42.69 | 1032824 | 432368 | 25.62% |
| 2025-07-25 | 37.31 | 38.81 | 1.54 | 4.13% | 36.50 | 39.70 | 856335 | 327881 | 21.24% |
| 2025-07-24 | 37.80 | 37.27 | -1.07 | -2.79% | 36.74 | 39.09 | 835148 | 313416 | 20.72% |
| 2025-07-23 | 39.48 | 38.34 | -1.17 | -2.96% | 37.88 | 41.20 | 1000350 | 392620 | 24.82% |
| 2025-07-22 | 38.09 | 39.51 | 2.53 | 6.84% | 37.09 | 40.31 | 1242911 | 482594 | 30.83% |
| 2025-07-21 | 33.67 | 36.98 | 3.36 | 9.99% | 33.67 | 36.98 | 629817 | 226432 | 15.62% |
| 2025-07-18 | 33.53 | 33.62 | 3.06 | 10.01% | 33.33 | 33.62 | 569474 | 191339 | 14.13% |
| 2025-07-17 | 27.69 | 30.56 | 2.78 | 10.01% | 27.62 | 30.56 | 807848 | 241172 | 20.04% |
| 2025-07-16 | 27.71 | 27.78 | -0.26 | -0.93% | 27.28 | 28.48 | 353931 | 98932 | 8.78% |
| 2025-07-15 | 28.11 | 28.04 | -0.51 | -1.79% | 27.66 | 29.45 | 421697 | 119657 | 10.46% |
| 2025-07-14 | 27.22 | 28.55 | 1.13 | 4.12% | 27.02 | 29.20 | 540715 | 152814 | 13.41% |
| 2025-07-11 | 26.71 | 27.42 | 0.53 | 1.97% | 26.71 | 27.64 | 307843 | 83795 | 7.64% |
| 2025-07-10 | 26.93 | 26.89 | -0.56 | -2.04% | 26.51 | 27.12 | 320286 | 85855 | 7.95% |
| 2025-07-09 | 27.48 | 27.45 | 0.10 | 0.37% | 27.15 | 28.49 | 521071 | 145265 | 12.93% |
| 2025-07-08 | 27.37 | 27.35 | -0.28 | -1.01% | 26.81 | 27.66 | 330230 | 89761 | 8.19% |
| 2025-07-07 | 27.60 | 27.63 | 0.04 | 0.14% | 26.92 | 28.15 | 367539 | 101659 | 9.12% |
| 2025-07-04 | 27.07 | 27.59 | 0.74 | 2.76% | 26.60 | 28.18 | 519802 | 142703 | 12.90% |
| 2025-07-03 | 26.63 | 26.85 | -0.12 | -0.44% | 26.46 | 27.42 | 401552 | 107637 | 9.96% |
| 2025-07-02 | 28.00 | 26.97 | -2.25 | -7.70% | 26.77 | 28.55 | 658706 | 180780 | 16.34% |
| 2025-07-01 | 29.58 | 29.22 | -1.33 | -4.35% | 28.47 | 32.55 | 1015428 | 299831 | 25.19% |
| 2025-06-30 | 28.00 | 30.55 | 2.39 | 8.49% | 27.71 | 30.98 | 1107816 | 325889 | 27.48% |
| 2025-06-27 | 29.29 | 28.16 | -0.54 | -1.88% | 27.52 | 29.78 | 1210007 | 346424 | 30.02% |
| 2025-06-26 | 28.18 | 28.70 | 2.61 | 10.00% | 27.53 | 28.70 | 422269 | 119633 | 10.48% |
| 2025-06-25 | 24.02 | 26.09 | 2.37 | 9.99% | 23.97 | 26.09 | 620082 | 156973 | 15.38% |
| 2025-06-24 | 21.85 | 23.72 | 1.50 | 6.75% | 21.64 | 24.44 | 835787 | 197479 | 20.73% |
| 2025-06-23 | 21.04 | 22.22 | 1.50 | 7.24% | 20.81 | 22.49 | 430214 | 94486 | 10.67% |
| 2025-06-20 | 21.18 | 20.72 | -0.70 | -3.27% | 20.69 | 21.25 | 170260 | 35479 | 4.22% |
| 2025-06-19 | 21.80 | 21.42 | -0.64 | -2.90% | 21.26 | 22.15 | 233513 | 50476 | 5.79% |
| 2025-06-18 | 21.18 | 22.06 | 0.66 | 3.08% | 21.18 | 22.94 | 378414 | 84341 | 9.39% |
| 2025-06-17 | 21.45 | 21.40 | -0.13 | -0.60% | 21.02 | 21.75 | 194344 | 41437 | 4.82% |
| 2025-06-16 | 21.60 | 21.53 | -0.27 | -1.24% | 21.02 | 21.88 | 189011 | 40566 | 4.69% |
| 2025-06-13 | 21.25 | 21.80 | 0.60 | 2.83% | 21.10 | 21.93 | 317001 | 68668 | 7.86% |
| 2025-06-12 | 21.45 | 21.20 | -0.38 | -1.76% | 21.15 | 21.45 | 127531 | 27109 | 3.16% |
| 2025-06-11 | 21.39 | 21.58 | 0.15 | 0.70% | 21.25 | 21.75 | 155243 | 33410 | 3.85% |
| 2025-06-10 | 21.80 | 21.43 | -0.37 | -1.70% | 20.98 | 21.80 | 203189 | 43427 | 5.04% |
| 2025-06-09 | 22.01 | 21.80 | 0.04 | 0.18% | 21.66 | 22.18 | 220186 | 48118 | 5.46% |