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 | 38.72 | 39.46 | 0.74 | 1.91% | 38.00 | 40.31 | 181877 | 71373 | 7.35% |
| 2025-09-15 | 35.18 | 38.72 | 3.52 | 10.00% | 35.18 | 38.72 | 68091 | 26014 | 2.75% |
| 2025-09-12 | 35.00 | 35.20 | 0.31 | 0.89% | 34.80 | 35.83 | 52670 | 18581 | 2.13% |
| 2025-09-11 | 34.42 | 34.89 | 0.50 | 1.45% | 34.00 | 35.35 | 57906 | 20124 | 2.34% |
| 2025-09-10 | 34.16 | 34.39 | 0.23 | 0.67% | 33.98 | 34.95 | 55112 | 18971 | 2.23% |
| 2025-09-09 | 32.47 | 34.16 | 1.74 | 5.37% | 31.90 | 34.70 | 93551 | 31675 | 3.78% |
| 2025-09-08 | 31.96 | 32.42 | 0.47 | 1.47% | 31.88 | 33.19 | 52747 | 17167 | 2.13% |
| 2025-09-05 | 31.75 | 31.95 | 0.40 | 1.27% | 31.19 | 32.31 | 43571 | 13849 | 1.76% |
| 2025-09-04 | 34.27 | 31.55 | -2.73 | -7.96% | 30.96 | 34.27 | 111396 | 36077 | 4.50% |
| 2025-09-03 | 35.24 | 34.28 | -0.96 | -2.72% | 34.00 | 35.68 | 52390 | 18172 | 2.12% |
| 2025-09-02 | 34.18 | 35.24 | 1.06 | 3.10% | 33.62 | 36.50 | 112138 | 39182 | 4.53% |
| 2025-09-01 | 35.50 | 34.18 | -1.70 | -4.74% | 34.08 | 35.89 | 85615 | 29764 | 3.46% |
| 2025-08-29 | 36.59 | 35.88 | -0.44 | -1.21% | 35.50 | 36.75 | 77062 | 27733 | 3.11% |
| 2025-08-28 | 35.38 | 36.32 | 0.81 | 2.28% | 34.80 | 36.34 | 98250 | 35037 | 3.97% |
| 2025-08-27 | 35.67 | 35.51 | -0.04 | -0.11% | 34.97 | 37.98 | 157997 | 57511 | 6.39% |
| 2025-08-26 | 34.02 | 35.55 | 0.22 | 0.62% | 33.83 | 36.00 | 165000 | 57816 | 6.67% |
| 2025-08-25 | 34.31 | 35.33 | 2.44 | 7.42% | 34.31 | 36.18 | 266117 | 94211 | 10.76% |
| 2025-08-22 | 30.00 | 32.89 | 2.99 | 10.00% | 29.91 | 32.89 | 148357 | 47521 | 6.00% |
| 2025-08-21 | 30.24 | 29.90 | -0.33 | -1.09% | 29.76 | 30.48 | 44576 | 13383 | 1.80% |
| 2025-08-20 | 29.79 | 30.23 | 0.44 | 1.48% | 29.52 | 30.23 | 38162 | 11427 | 1.54% |
| 2025-08-19 | 30.00 | 29.79 | -0.22 | -0.73% | 29.45 | 30.10 | 43413 | 12916 | 1.75% |
| 2025-08-18 | 30.10 | 30.01 | -0.09 | -0.30% | 29.85 | 30.49 | 48617 | 14632 | 1.97% |
| 2025-08-15 | 30.04 | 30.10 | 0.06 | 0.20% | 29.81 | 30.24 | 36428 | 10956 | 1.47% |
| 2025-08-14 | 30.26 | 30.04 | -0.45 | -1.48% | 29.88 | 30.70 | 29608 | 8953 | 1.20% |
| 2025-08-13 | 31.07 | 30.49 | -0.59 | -1.90% | 30.33 | 31.07 | 41676 | 12732 | 1.68% |
| 2025-08-12 | 31.00 | 31.08 | 0.14 | 0.45% | 30.64 | 31.33 | 34321 | 10634 | 1.39% |
| 2025-08-11 | 30.30 | 30.94 | 0.56 | 1.84% | 29.59 | 31.24 | 53345 | 16311 | 2.16% |
| 2025-08-08 | 32.40 | 30.38 | -2.34 | -7.15% | 30.27 | 32.66 | 90279 | 27822 | 3.65% |
| 2025-08-07 | 32.84 | 32.72 | -0.09 | -0.27% | 32.11 | 33.18 | 41785 | 13607 | 1.69% |
| 2025-08-06 | 32.83 | 32.81 | 0.01 | 0.03% | 32.22 | 33.25 | 36579 | 11973 | 1.48% |
| 2025-08-05 | 33.26 | 32.80 | -0.45 | -1.35% | 32.47 | 33.42 | 46786 | 15358 | 1.89% |
| 2025-08-04 | 31.16 | 33.25 | 2.09 | 6.71% | 31.00 | 33.50 | 84539 | 27487 | 3.42% |
| 2025-08-01 | 31.50 | 31.16 | -0.13 | -0.42% | 30.87 | 31.85 | 32175 | 10047 | 1.30% |
| 2025-07-31 | 30.85 | 31.29 | 0.43 | 1.39% | 30.66 | 31.66 | 40162 | 12574 | 1.62% |
| 2025-07-30 | 30.88 | 30.86 | -0.14 | -0.45% | 30.54 | 31.50 | 28714 | 8872 | 1.16% |
| 2025-07-29 | 31.47 | 31.00 | -0.64 | -2.02% | 30.73 | 31.60 | 34671 | 10749 | 1.40% |
| 2025-07-28 | 30.98 | 31.64 | 1.03 | 3.36% | 30.78 | 31.94 | 62977 | 19885 | 2.55% |
| 2025-07-25 | 29.36 | 30.61 | 1.25 | 4.26% | 29.28 | 30.68 | 52505 | 15836 | 2.12% |
| 2025-07-24 | 29.30 | 29.36 | -0.03 | -0.10% | 28.66 | 29.56 | 44227 | 12908 | 1.79% |
| 2025-07-23 | 30.34 | 29.39 | -1.09 | -3.58% | 29.14 | 30.61 | 54462 | 16249 | 2.20% |
| 2025-07-22 | 31.37 | 30.48 | -0.89 | -2.84% | 30.15 | 31.37 | 51837 | 15829 | 2.10% |
| 2025-07-21 | 32.15 | 31.37 | -0.78 | -2.43% | 31.22 | 32.15 | 42073 | 13232 | 1.70% |
| 2025-07-18 | 31.36 | 32.15 | 0.61 | 1.93% | 31.28 | 32.18 | 49872 | 15844 | 2.02% |
| 2025-07-17 | 31.83 | 31.54 | -0.32 | -1.00% | 31.28 | 31.96 | 38405 | 12104 | 1.55% |
| 2025-07-16 | 32.02 | 31.86 | -0.14 | -0.44% | 31.56 | 32.30 | 34313 | 10942 | 1.39% |
| 2025-07-15 | 31.80 | 32.00 | 0.15 | 0.47% | 31.00 | 32.25 | 60489 | 19248 | 2.45% |
| 2025-07-14 | 30.54 | 31.85 | 1.10 | 3.58% | 30.54 | 32.40 | 62604 | 19837 | 2.53% |
| 2025-07-11 | 30.45 | 30.75 | 0.25 | 0.82% | 30.34 | 31.31 | 29133 | 8975 | 1.18% |
| 2025-07-10 | 30.83 | 30.50 | -0.34 | -1.10% | 30.18 | 31.04 | 24342 | 7422 | 0.98% |
| 2025-07-09 | 31.41 | 30.84 | -0.49 | -1.56% | 30.73 | 31.58 | 24879 | 7732 | 1.01% |
| 2025-07-08 | 30.87 | 31.33 | 0.49 | 1.59% | 30.80 | 31.38 | 30434 | 9486 | 1.23% |
| 2025-07-07 | 30.70 | 30.84 | 0.34 | 1.11% | 30.30 | 31.48 | 31361 | 9700 | 1.27% |
| 2025-07-04 | 31.16 | 30.50 | -0.85 | -2.71% | 30.40 | 31.27 | 28553 | 8761 | 1.15% |
| 2025-07-03 | 31.22 | 31.35 | 0.09 | 0.29% | 30.92 | 32.30 | 48948 | 15460 | 1.98% |
| 2025-07-02 | 31.64 | 31.26 | -0.19 | -0.60% | 31.00 | 31.88 | 38006 | 11910 | 1.54% |
| 2025-07-01 | 31.44 | 31.45 | 0.20 | 0.64% | 30.87 | 32.22 | 38214 | 11981 | 1.55% |
| 2025-06-30 | 30.19 | 31.25 | 1.06 | 3.51% | 30.16 | 31.28 | 59523 | 18339 | 2.41% |
| 2025-06-27 | 30.10 | 30.19 | 0.08 | 0.27% | 29.64 | 30.30 | 25308 | 7593 | 1.02% |
| 2025-06-26 | 30.42 | 30.11 | -0.29 | -0.95% | 30.10 | 30.97 | 31945 | 9733 | 1.29% |
| 2025-06-25 | 30.68 | 30.40 | -0.20 | -0.65% | 30.14 | 31.17 | 33878 | 10338 | 1.37% |
| 2025-06-24 | 30.17 | 30.60 | 0.58 | 1.93% | 30.02 | 31.03 | 31479 | 9654 | 1.27% |
| 2025-06-23 | 30.30 | 30.02 | -0.75 | -2.44% | 29.77 | 30.72 | 46098 | 13868 | 1.86% |
| 2025-06-20 | 30.76 | 30.77 | 0.02 | 0.07% | 30.34 | 31.07 | 25814 | 7927 | 1.04% |
| 2025-06-19 | 31.60 | 30.75 | -0.64 | -2.04% | 30.56 | 31.95 | 38403 | 11960 | 1.55% |
| 2025-06-18 | 32.20 | 31.39 | -1.10 | -3.39% | 30.16 | 32.20 | 72244 | 22394 | 2.92% |
| 2025-06-17 | 32.97 | 32.49 | -0.34 | -1.04% | 32.00 | 32.97 | 38272 | 12429 | 1.55% |
| 2025-06-16 | 31.19 | 32.83 | 1.60 | 5.12% | 31.00 | 33.25 | 79695 | 25643 | 3.22% |
| 2025-06-13 | 34.13 | 31.23 | -2.90 | -8.50% | 30.90 | 34.21 | 115949 | 37123 | 4.69% |
| 2025-06-12 | 35.50 | 34.13 | -1.29 | -3.64% | 32.80 | 35.94 | 123398 | 42622 | 4.99% |
| 2025-06-11 | 36.23 | 35.42 | -1.28 | -3.49% | 34.90 | 37.16 | 74022 | 26599 | 2.99% |
| 2025-06-10 | 36.80 | 36.70 | 1.31 | 3.70% | 35.33 | 37.16 | 89356 | 32277 | 3.61% |
| 2025-06-09 | 34.96 | 35.39 | 0.44 | 1.26% | 33.78 | 35.54 | 89389 | 31069 | 3.62% |