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 | 35.41 | 35.60 | 0.16 | 0.45% | 34.88 | 35.81 | 350158 | 123733 | 10.41% |
| 2025-09-15 | 37.41 | 35.44 | -2.46 | -6.49% | 35.42 | 37.80 | 507752 | 184761 | 15.10% |
| 2025-09-12 | 37.28 | 37.90 | 0.64 | 1.72% | 37.25 | 38.88 | 527728 | 200527 | 15.69% |
| 2025-09-11 | 36.99 | 37.26 | 1.46 | 4.08% | 34.75 | 37.89 | 559474 | 205773 | 16.63% |
| 2025-09-10 | 37.00 | 35.80 | -0.57 | -1.57% | 35.65 | 37.35 | 303449 | 110362 | 9.02% |
| 2025-09-09 | 38.00 | 36.37 | -1.51 | -3.99% | 36.15 | 38.44 | 251574 | 93068 | 7.48% |
| 2025-09-08 | 37.45 | 37.88 | 0.41 | 1.09% | 37.13 | 38.54 | 293671 | 111481 | 8.73% |
| 2025-09-05 | 37.64 | 37.47 | -0.16 | -0.43% | 36.27 | 37.70 | 251347 | 93305 | 7.47% |
| 2025-09-04 | 39.50 | 37.63 | -1.24 | -3.19% | 36.88 | 39.67 | 273969 | 104878 | 8.15% |
| 2025-09-03 | 40.90 | 38.87 | -2.22 | -5.40% | 38.68 | 40.90 | 398627 | 157676 | 11.85% |
| 2025-09-02 | 45.21 | 41.09 | -4.56 | -9.99% | 41.09 | 45.58 | 400005 | 168308 | 11.89% |
| 2025-09-01 | 46.63 | 45.65 | 0.16 | 0.35% | 44.67 | 47.36 | 414489 | 189222 | 12.32% |
| 2025-08-29 | 45.50 | 45.49 | 1.49 | 3.39% | 44.30 | 47.13 | 539986 | 246657 | 16.05% |
| 2025-08-28 | 44.70 | 44.00 | -0.17 | -0.38% | 42.46 | 44.98 | 364434 | 158489 | 10.83% |
| 2025-08-27 | 44.01 | 44.17 | 0.03 | 0.07% | 43.82 | 45.66 | 436291 | 195255 | 12.97% |
| 2025-08-26 | 45.90 | 44.14 | -2.09 | -4.52% | 44.00 | 46.10 | 498124 | 224126 | 14.81% |
| 2025-08-25 | 47.17 | 46.23 | -0.94 | -1.99% | 45.50 | 47.93 | 764175 | 356041 | 22.72% |
| 2025-08-22 | 43.00 | 47.17 | 3.07 | 6.96% | 42.34 | 48.51 | 925195 | 432635 | 27.51% |
| 2025-08-21 | 48.39 | 44.10 | -0.63 | -1.41% | 43.73 | 48.39 | 954384 | 432568 | 28.37% |
| 2025-08-20 | 42.00 | 44.73 | 1.99 | 4.66% | 41.25 | 46.61 | 962670 | 427889 | 28.62% |
| 2025-08-19 | 39.83 | 42.74 | 3.89 | 10.01% | 39.54 | 42.74 | 719252 | 302292 | 21.38% |
| 2025-08-18 | 35.19 | 38.85 | 3.53 | 9.99% | 33.73 | 38.85 | 949702 | 348356 | 28.23% |
| 2025-08-15 | 33.99 | 35.32 | 1.20 | 3.52% | 33.31 | 37.39 | 1071806 | 377026 | 31.87% |
| 2025-08-14 | 32.15 | 34.12 | 3.10 | 9.99% | 32.02 | 34.12 | 385995 | 130801 | 11.48% |
| 2025-08-13 | 31.66 | 31.02 | -0.56 | -1.77% | 30.85 | 31.88 | 395513 | 123523 | 11.76% |
| 2025-08-12 | 30.87 | 31.58 | 0.71 | 2.30% | 30.87 | 32.36 | 571004 | 180589 | 16.98% |
| 2025-08-11 | 28.38 | 30.87 | 2.17 | 7.56% | 28.35 | 31.56 | 649902 | 197170 | 19.32% |
| 2025-08-08 | 29.53 | 28.70 | -0.75 | -2.55% | 28.62 | 29.99 | 286718 | 83337 | 8.52% |
| 2025-08-07 | 29.05 | 29.45 | 0.41 | 1.41% | 28.51 | 29.68 | 382171 | 111584 | 11.36% |
| 2025-08-06 | 28.07 | 29.04 | 0.99 | 3.53% | 27.80 | 29.29 | 378363 | 109069 | 11.25% |
| 2025-08-05 | 28.80 | 28.05 | -0.44 | -1.54% | 27.51 | 28.80 | 348334 | 97338 | 10.36% |
| 2025-08-04 | 28.30 | 28.49 | -0.09 | -0.31% | 28.18 | 28.75 | 242030 | 68897 | 7.20% |
| 2025-08-01 | 29.62 | 28.58 | -1.02 | -3.45% | 28.00 | 29.89 | 443663 | 127335 | 13.19% |
| 2025-07-31 | 29.91 | 29.60 | -0.78 | -2.57% | 29.40 | 31.00 | 400429 | 120770 | 11.90% |
| 2025-07-30 | 31.82 | 30.38 | -2.02 | -6.23% | 30.18 | 31.95 | 541661 | 168097 | 16.10% |
| 2025-07-29 | 31.00 | 32.40 | 1.20 | 3.85% | 30.17 | 32.50 | 626016 | 197646 | 18.61% |
| 2025-07-28 | 30.69 | 31.20 | 0.25 | 0.81% | 29.75 | 31.56 | 488581 | 150405 | 14.53% |
| 2025-07-25 | 29.47 | 30.95 | 1.49 | 5.06% | 29.18 | 31.50 | 672562 | 206495 | 20.00% |
| 2025-07-24 | 29.19 | 29.46 | -0.29 | -0.97% | 28.89 | 29.74 | 429023 | 125530 | 12.76% |
| 2025-07-23 | 28.17 | 29.75 | 1.34 | 4.72% | 27.82 | 30.35 | 727864 | 213036 | 21.64% |
| 2025-07-22 | 29.26 | 28.41 | -1.42 | -4.76% | 28.12 | 30.05 | 624462 | 179883 | 18.57% |
| 2025-07-21 | 30.42 | 29.83 | -0.60 | -1.97% | 29.43 | 30.42 | 431792 | 128905 | 12.84% |
| 2025-07-18 | 31.42 | 30.43 | -0.58 | -1.87% | 30.12 | 32.25 | 591642 | 184771 | 17.59% |
| 2025-07-17 | 31.98 | 31.01 | -0.49 | -1.56% | 30.80 | 32.66 | 690799 | 217286 | 20.54% |
| 2025-07-16 | 29.75 | 31.50 | 1.57 | 5.25% | 29.19 | 31.87 | 793408 | 244154 | 23.59% |
| 2025-07-15 | 30.66 | 29.93 | -0.50 | -1.64% | 29.62 | 30.90 | 587877 | 177426 | 17.48% |
| 2025-07-14 | 32.91 | 30.43 | -2.90 | -8.70% | 30.00 | 33.27 | 1002923 | 310161 | 29.82% |
| 2025-07-11 | 32.52 | 33.33 | 1.54 | 4.84% | 31.63 | 34.97 | 1386032 | 458028 | 41.21% |
| 2025-07-10 | 28.65 | 31.79 | 2.89 | 10.00% | 28.03 | 31.79 | 1178161 | 365723 | 35.03% |
| 2025-07-09 | 27.85 | 28.90 | 0.99 | 3.55% | 27.81 | 29.68 | 754111 | 216358 | 22.42% |
| 2025-07-08 | 27.60 | 27.91 | -0.10 | -0.36% | 27.19 | 28.21 | 451836 | 125273 | 13.43% |
| 2025-07-07 | 27.30 | 28.01 | 0.57 | 2.08% | 27.01 | 28.43 | 685683 | 190269 | 20.39% |
| 2025-07-04 | 26.63 | 27.44 | 1.19 | 4.53% | 26.33 | 28.05 | 836774 | 227946 | 24.88% |
| 2025-07-03 | 26.42 | 26.25 | -0.17 | -0.64% | 26.03 | 26.63 | 332822 | 87405 | 9.89% |
| 2025-07-02 | 26.94 | 26.42 | -0.52 | -1.93% | 26.28 | 27.36 | 393751 | 105304 | 11.71% |
| 2025-07-01 | 28.37 | 26.94 | -1.00 | -3.58% | 26.80 | 28.49 | 560226 | 153477 | 16.66% |
| 2025-06-30 | 28.69 | 27.94 | -0.44 | -1.55% | 27.78 | 28.86 | 775984 | 219360 | 23.07% |
| 2025-06-27 | 29.32 | 28.38 | -0.47 | -1.63% | 28.34 | 30.80 | 955714 | 280524 | 28.41% |
| 2025-06-26 | 28.01 | 28.85 | 0.39 | 1.37% | 27.41 | 30.70 | 970652 | 279176 | 28.86% |
| 2025-06-25 | 26.80 | 28.46 | 1.38 | 5.10% | 26.20 | 29.79 | 1097425 | 304238 | 32.63% |
| 2025-06-24 | 26.52 | 27.08 | 0.56 | 2.11% | 26.30 | 28.25 | 932601 | 252694 | 27.73% |
| 2025-06-23 | 23.90 | 26.52 | 2.41 | 10.00% | 23.87 | 26.52 | 430894 | 108964 | 12.81% |
| 2025-06-20 | 25.44 | 24.11 | -1.09 | -4.33% | 23.58 | 25.50 | 386685 | 93476 | 11.50% |
| 2025-06-19 | 26.90 | 25.20 | -1.01 | -3.85% | 25.10 | 27.27 | 523339 | 135377 | 15.56% |
| 2025-06-18 | 26.01 | 26.21 | -0.21 | -0.79% | 25.90 | 26.76 | 705716 | 185335 | 20.98% |
| 2025-06-17 | 25.64 | 26.42 | 1.05 | 4.14% | 25.45 | 27.15 | 965218 | 254249 | 28.70% |
| 2025-06-16 | 23.01 | 25.37 | 2.31 | 10.02% | 23.01 | 25.37 | 825963 | 203211 | 24.56% |
| 2025-06-13 | 23.85 | 23.06 | -0.64 | -2.70% | 22.90 | 23.97 | 370404 | 86528 | 11.01% |
| 2025-06-12 | 23.66 | 23.70 | -0.32 | -1.33% | 23.40 | 24.18 | 446237 | 106067 | 13.27% |
| 2025-06-11 | 23.80 | 24.02 | 0.26 | 1.09% | 23.54 | 24.77 | 661491 | 160397 | 19.67% |
| 2025-06-10 | 24.50 | 23.76 | -0.75 | -3.06% | 23.48 | 24.60 | 520713 | 124871 | 15.48% |
| 2025-06-09 | 25.30 | 24.51 | -0.75 | -2.97% | 24.35 | 25.60 | 793412 | 195882 | 23.59% |