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 | 41.00 | 44.76 | 4.07 | 10.00% | 40.65 | 44.76 | 548264 | 235657 | 7.28% |
| 2025-09-15 | 39.30 | 40.69 | 1.33 | 3.38% | 39.30 | 41.17 | 382354 | 155162 | 5.08% |
| 2025-09-12 | 39.45 | 39.36 | 0.10 | 0.25% | 39.01 | 40.40 | 343945 | 136589 | 4.57% |
| 2025-09-11 | 38.54 | 39.26 | 0.80 | 2.08% | 38.01 | 39.46 | 317439 | 123569 | 4.21% |
| 2025-09-10 | 38.99 | 38.46 | -0.69 | -1.76% | 37.90 | 39.50 | 272483 | 105297 | 3.62% |
| 2025-09-09 | 38.97 | 39.15 | 0.04 | 0.10% | 38.23 | 39.70 | 375853 | 146830 | 4.99% |
| 2025-09-08 | 37.10 | 39.11 | 2.32 | 6.31% | 36.98 | 39.59 | 558792 | 217037 | 7.42% |
| 2025-09-05 | 35.59 | 36.79 | 1.09 | 3.05% | 35.53 | 36.86 | 181443 | 65852 | 2.41% |
| 2025-09-04 | 37.41 | 35.70 | -1.79 | -4.77% | 35.07 | 37.68 | 307266 | 111462 | 4.08% |
| 2025-09-03 | 38.18 | 37.49 | -0.19 | -0.50% | 37.00 | 39.10 | 432099 | 164651 | 5.74% |
| 2025-09-02 | 36.51 | 37.68 | 1.08 | 2.95% | 35.10 | 37.89 | 453068 | 166270 | 6.01% |
| 2025-09-01 | 37.37 | 36.60 | -0.66 | -1.77% | 36.41 | 37.80 | 243862 | 89569 | 3.24% |
| 2025-08-29 | 37.07 | 37.26 | 0.15 | 0.40% | 36.35 | 37.84 | 250193 | 93060 | 3.32% |
| 2025-08-28 | 36.30 | 37.11 | 0.60 | 1.64% | 36.04 | 37.11 | 252799 | 92330 | 3.36% |
| 2025-08-27 | 37.51 | 36.51 | -0.99 | -2.64% | 36.50 | 38.27 | 274101 | 103069 | 3.64% |
| 2025-08-26 | 37.73 | 37.50 | -0.49 | -1.29% | 37.30 | 37.79 | 212910 | 79828 | 2.83% |
| 2025-08-25 | 38.10 | 37.99 | 0.04 | 0.11% | 37.45 | 39.08 | 242954 | 92657 | 3.23% |
| 2025-08-22 | 37.17 | 37.95 | 0.75 | 2.02% | 37.00 | 38.04 | 220094 | 83027 | 2.92% |
| 2025-08-21 | 37.79 | 37.20 | -0.77 | -2.03% | 37.00 | 38.10 | 209390 | 78249 | 2.78% |
| 2025-08-20 | 37.64 | 37.97 | 0.33 | 0.88% | 37.21 | 38.18 | 216247 | 81607 | 2.87% |
| 2025-08-19 | 37.50 | 37.64 | 0.33 | 0.88% | 36.41 | 38.63 | 336319 | 126171 | 4.47% |
| 2025-08-18 | 37.06 | 37.31 | 0.44 | 1.19% | 36.54 | 37.59 | 292947 | 108751 | 3.89% |
| 2025-08-15 | 35.73 | 36.87 | 0.97 | 2.70% | 35.61 | 36.95 | 250433 | 91648 | 3.33% |
| 2025-08-14 | 36.15 | 35.90 | -0.23 | -0.64% | 35.30 | 36.53 | 235445 | 84840 | 3.13% |
| 2025-08-13 | 35.98 | 36.13 | 0.31 | 0.87% | 35.60 | 36.35 | 213477 | 76758 | 2.84% |
| 2025-08-12 | 35.60 | 35.82 | 0.22 | 0.62% | 35.23 | 35.96 | 157043 | 56003 | 2.09% |
| 2025-08-11 | 35.22 | 35.60 | 0.55 | 1.57% | 35.22 | 35.88 | 173951 | 61855 | 2.31% |
| 2025-08-08 | 35.78 | 35.05 | -0.94 | -2.61% | 34.91 | 35.79 | 192863 | 67984 | 2.56% |
| 2025-08-07 | 36.36 | 35.99 | -0.36 | -0.99% | 35.70 | 36.37 | 203900 | 73315 | 2.71% |
| 2025-08-06 | 34.77 | 36.35 | 1.75 | 5.06% | 34.52 | 37.15 | 410973 | 147691 | 5.46% |
| 2025-08-05 | 34.51 | 34.60 | 0.27 | 0.79% | 34.11 | 34.65 | 157219 | 54083 | 2.09% |
| 2025-08-04 | 33.40 | 34.33 | 0.63 | 1.87% | 33.30 | 34.35 | 154259 | 52086 | 2.05% |
| 2025-08-01 | 33.01 | 33.70 | 0.69 | 2.09% | 32.91 | 34.24 | 167990 | 56593 | 2.23% |
| 2025-07-31 | 33.26 | 33.01 | -0.23 | -0.69% | 32.88 | 33.89 | 149596 | 49960 | 1.99% |
| 2025-07-30 | 33.87 | 33.24 | -0.75 | -2.21% | 33.01 | 33.91 | 165717 | 55243 | 2.20% |
| 2025-07-29 | 34.27 | 33.99 | -0.39 | -1.13% | 33.78 | 34.36 | 146791 | 49931 | 1.95% |
| 2025-07-28 | 34.75 | 34.38 | -0.26 | -0.75% | 34.26 | 35.13 | 164937 | 57206 | 2.19% |
| 2025-07-25 | 34.76 | 34.64 | -0.10 | -0.29% | 34.35 | 34.99 | 123913 | 42885 | 1.65% |
| 2025-07-24 | 34.20 | 34.74 | 0.99 | 2.93% | 34.12 | 34.88 | 181300 | 62700 | 2.41% |
| 2025-07-23 | 33.75 | 33.75 | -0.17 | -0.50% | 33.62 | 34.00 | 118766 | 40125 | 1.58% |
| 2025-07-22 | 34.07 | 33.92 | -0.34 | -0.99% | 33.65 | 34.27 | 162093 | 54938 | 2.15% |
| 2025-07-21 | 34.79 | 34.26 | 0.21 | 0.62% | 34.08 | 35.13 | 234430 | 80943 | 3.11% |
| 2025-07-18 | 34.05 | 34.05 | 0.05 | 0.15% | 33.62 | 34.13 | 130857 | 44377 | 1.74% |
| 2025-07-17 | 34.26 | 34.00 | -0.23 | -0.67% | 33.84 | 34.34 | 169844 | 57824 | 2.26% |
| 2025-07-16 | 33.58 | 34.23 | 0.98 | 2.95% | 32.85 | 34.43 | 250257 | 85000 | 3.32% |
| 2025-07-15 | 32.45 | 33.25 | 0.73 | 2.24% | 32.44 | 33.65 | 262852 | 87314 | 3.49% |
| 2025-07-14 | 32.36 | 32.52 | 0.79 | 2.49% | 31.85 | 32.66 | 191629 | 62084 | 2.55% |
| 2025-07-11 | 31.03 | 31.73 | 0.71 | 2.29% | 31.03 | 31.96 | 168057 | 53241 | 2.23% |
| 2025-07-10 | 31.22 | 31.02 | -0.26 | -0.83% | 30.73 | 31.27 | 129042 | 39998 | 1.71% |
| 2025-07-09 | 31.58 | 31.28 | -0.13 | -0.41% | 31.23 | 32.10 | 125402 | 39698 | 1.67% |
| 2025-07-08 | 31.00 | 31.41 | 0.31 | 1.00% | 31.00 | 31.49 | 100356 | 31440 | 1.33% |
| 2025-07-07 | 31.80 | 31.10 | -0.70 | -2.20% | 31.00 | 31.83 | 101788 | 31708 | 1.35% |
| 2025-07-04 | 32.23 | 31.80 | -0.43 | -1.33% | 31.68 | 32.25 | 96807 | 30918 | 1.29% |
| 2025-07-03 | 32.27 | 32.23 | -0.04 | -0.12% | 32.05 | 32.48 | 100456 | 32376 | 1.33% |
| 2025-07-02 | 32.82 | 32.27 | -0.61 | -1.86% | 32.03 | 32.96 | 94544 | 30558 | 1.26% |
| 2025-07-01 | 33.35 | 32.88 | -0.61 | -1.82% | 32.71 | 33.37 | 118995 | 39108 | 1.58% |
| 2025-06-30 | 31.79 | 33.49 | 1.76 | 5.55% | 31.51 | 34.00 | 217869 | 71634 | 2.89% |
| 2025-06-27 | 31.81 | 31.73 | -0.08 | -0.25% | 31.52 | 32.00 | 81173 | 25788 | 1.08% |
| 2025-06-26 | 32.35 | 31.81 | -0.37 | -1.15% | 31.72 | 32.39 | 113417 | 36274 | 1.51% |
| 2025-06-25 | 31.25 | 32.18 | 0.91 | 2.91% | 31.11 | 32.20 | 155025 | 49422 | 2.06% |
| 2025-06-24 | 30.29 | 31.27 | 1.22 | 4.06% | 30.29 | 31.43 | 138547 | 42997 | 1.84% |
| 2025-06-23 | 30.00 | 30.05 | -0.22 | -0.73% | 29.80 | 30.33 | 87275 | 26219 | 1.16% |
| 2025-06-20 | 30.72 | 30.27 | -0.49 | -1.59% | 30.21 | 30.85 | 77280 | 23490 | 1.03% |
| 2025-06-19 | 30.72 | 30.76 | -0.02 | -0.06% | 30.61 | 31.60 | 115155 | 35855 | 1.53% |
| 2025-06-18 | 30.29 | 30.78 | 0.45 | 1.48% | 30.22 | 30.90 | 70771 | 21664 | 0.94% |
| 2025-06-17 | 30.73 | 30.33 | -0.50 | -1.62% | 30.19 | 30.74 | 82248 | 24973 | 1.09% |
| 2025-06-16 | 30.60 | 30.83 | 0.00 | 0.00% | 30.56 | 30.95 | 54668 | 16828 | 0.73% |
| 2025-06-13 | 31.19 | 30.83 | -0.46 | -1.47% | 30.60 | 31.43 | 84067 | 25999 | 1.12% |
| 2025-06-12 | 31.44 | 31.51 | 0.15 | 0.48% | 31.14 | 31.86 | 79293 | 24996 | 1.05% |
| 2025-06-11 | 31.21 | 31.36 | 0.21 | 0.67% | 31.00 | 31.73 | 107689 | 33931 | 1.43% |
| 2025-06-10 | 31.95 | 31.15 | -0.76 | -2.38% | 30.95 | 32.01 | 106387 | 33367 | 1.41% |
| 2025-06-09 | 32.00 | 31.91 | -0.20 | -0.62% | 31.84 | 32.30 | 82510 | 26434 | 1.10% |