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 | 41.08 | 42.01 | 0.85 | 2.07% | 40.25 | 43.18 | 143801 | 59610 | 8.42% |
| 2025-09-15 | 41.30 | 41.16 | 0.22 | 0.54% | 40.84 | 42.13 | 111726 | 46199 | 6.54% |
| 2025-09-12 | 41.19 | 40.94 | -0.25 | -0.61% | 39.00 | 41.60 | 101782 | 41222 | 5.96% |
| 2025-09-11 | 40.40 | 41.19 | 0.77 | 1.90% | 39.69 | 41.36 | 75690 | 30734 | 4.43% |
| 2025-09-10 | 39.72 | 40.42 | 1.02 | 2.59% | 39.50 | 40.96 | 94020 | 37924 | 5.51% |
| 2025-09-09 | 39.75 | 39.40 | -0.85 | -2.11% | 38.66 | 41.38 | 104306 | 41620 | 6.12% |
| 2025-09-08 | 40.47 | 40.25 | 0.05 | 0.12% | 39.58 | 41.93 | 66958 | 27140 | 3.93% |
| 2025-09-05 | 38.05 | 40.20 | 2.34 | 6.18% | 37.89 | 40.20 | 72079 | 28204 | 4.23% |
| 2025-09-04 | 39.78 | 37.86 | -1.89 | -4.75% | 37.04 | 40.30 | 90911 | 35115 | 5.33% |
| 2025-09-03 | 40.79 | 39.75 | -1.16 | -2.84% | 39.61 | 41.57 | 53981 | 21742 | 3.17% |
| 2025-09-02 | 41.90 | 40.91 | -0.96 | -2.29% | 39.86 | 42.75 | 113805 | 46598 | 6.68% |
| 2025-09-01 | 41.76 | 41.87 | 0.86 | 2.10% | 41.16 | 42.80 | 105211 | 44169 | 6.17% |
| 2025-08-29 | 40.06 | 41.01 | 1.55 | 3.93% | 39.86 | 41.71 | 125861 | 51328 | 7.39% |
| 2025-08-28 | 39.84 | 39.46 | 0.05 | 0.13% | 38.62 | 40.39 | 114088 | 45139 | 6.69% |
| 2025-08-27 | 40.57 | 39.41 | -1.02 | -2.52% | 39.41 | 41.47 | 138592 | 56162 | 8.13% |
| 2025-08-26 | 38.88 | 40.43 | 1.23 | 3.14% | 38.82 | 41.39 | 154365 | 62232 | 9.06% |
| 2025-08-25 | 43.66 | 39.20 | -4.35 | -9.99% | 39.20 | 43.75 | 269288 | 111168 | 15.80% |
| 2025-08-22 | 39.40 | 43.55 | 3.45 | 8.60% | 39.05 | 44.10 | 233581 | 97369 | 13.71% |
| 2025-08-21 | 39.82 | 40.10 | 1.10 | 2.82% | 38.82 | 41.02 | 210045 | 83629 | 12.33% |
| 2025-08-20 | 39.21 | 39.00 | -0.59 | -1.49% | 37.18 | 40.00 | 249929 | 96467 | 14.67% |
| 2025-08-19 | 39.59 | 39.59 | 3.60 | 10.00% | 39.59 | 39.59 | 72569 | 28730 | 4.26% |
| 2025-08-18 | 36.39 | 35.99 | -0.41 | -1.13% | 34.88 | 37.00 | 148023 | 53225 | 8.69% |
| 2025-08-15 | 34.89 | 36.40 | 1.60 | 4.60% | 34.63 | 36.75 | 131487 | 46700 | 7.72% |
| 2025-08-14 | 33.21 | 34.80 | 1.46 | 4.38% | 33.21 | 35.75 | 200953 | 69718 | 11.81% |
| 2025-08-13 | 32.94 | 33.34 | 0.38 | 1.15% | 32.78 | 33.49 | 102837 | 34079 | 6.04% |
| 2025-08-12 | 30.80 | 32.96 | 2.38 | 7.78% | 30.80 | 32.99 | 171937 | 55522 | 10.10% |
| 2025-08-11 | 30.33 | 30.58 | 0.20 | 0.66% | 30.00 | 30.94 | 45512 | 13854 | 2.67% |
| 2025-08-08 | 30.51 | 30.38 | -0.13 | -0.43% | 30.15 | 30.79 | 34948 | 10590 | 2.05% |
| 2025-08-07 | 30.69 | 30.51 | -0.18 | -0.59% | 30.50 | 31.00 | 28401 | 8704 | 1.67% |
| 2025-08-06 | 30.74 | 30.69 | -0.12 | -0.39% | 30.52 | 30.90 | 25847 | 7934 | 1.52% |
| 2025-08-05 | 30.50 | 30.81 | 0.53 | 1.75% | 30.44 | 31.55 | 36917 | 11363 | 2.17% |
| 2025-08-04 | 30.15 | 30.28 | -0.06 | -0.20% | 29.81 | 30.36 | 27001 | 8131 | 1.59% |
| 2025-08-01 | 30.22 | 30.34 | -0.21 | -0.69% | 30.22 | 30.77 | 29260 | 8905 | 1.72% |
| 2025-07-31 | 30.69 | 30.55 | -0.40 | -1.29% | 30.50 | 31.35 | 47873 | 14804 | 2.84% |
| 2025-07-30 | 30.86 | 30.95 | -0.03 | -0.10% | 30.21 | 31.09 | 52116 | 15986 | 3.09% |
| 2025-07-29 | 30.85 | 30.98 | 0.00 | 0.00% | 30.67 | 31.19 | 42949 | 13263 | 2.55% |
| 2025-07-28 | 31.18 | 30.98 | -0.10 | -0.32% | 30.59 | 31.31 | 33271 | 10256 | 1.97% |
| 2025-07-25 | 30.86 | 31.08 | 0.17 | 0.55% | 30.79 | 31.49 | 41400 | 12887 | 2.45% |
| 2025-07-24 | 31.18 | 30.91 | -0.18 | -0.58% | 30.80 | 31.27 | 37985 | 11761 | 2.25% |
| 2025-07-23 | 31.00 | 31.09 | -0.06 | -0.19% | 30.80 | 31.31 | 37478 | 11636 | 2.22% |
| 2025-07-22 | 31.29 | 31.15 | -0.18 | -0.57% | 31.06 | 31.49 | 38321 | 11958 | 2.27% |
| 2025-07-21 | 31.05 | 31.33 | 0.04 | 0.13% | 30.71 | 31.37 | 43606 | 13570 | 2.58% |
| 2025-07-18 | 32.26 | 31.29 | -0.97 | -3.01% | 31.00 | 32.49 | 74052 | 23315 | 4.39% |
| 2025-07-17 | 32.35 | 32.26 | -0.47 | -1.44% | 31.80 | 32.59 | 94036 | 30265 | 5.57% |
| 2025-07-16 | 31.17 | 32.73 | 1.56 | 5.00% | 30.89 | 33.77 | 149821 | 48440 | 8.88% |
| 2025-07-15 | 30.68 | 31.17 | 0.49 | 1.60% | 30.50 | 31.85 | 104525 | 32651 | 6.20% |
| 2025-07-14 | 30.15 | 30.68 | 0.64 | 2.13% | 29.94 | 30.73 | 40746 | 12372 | 2.42% |
| 2025-07-11 | 30.24 | 30.04 | -0.26 | -0.86% | 29.45 | 30.26 | 64930 | 19430 | 3.85% |
| 2025-07-10 | 30.39 | 30.30 | -0.09 | -0.30% | 30.22 | 31.13 | 59745 | 18252 | 3.54% |
| 2025-07-09 | 32.43 | 30.39 | -2.04 | -6.29% | 29.50 | 32.67 | 110916 | 34598 | 6.57% |
| 2025-07-08 | 32.25 | 32.43 | 0.09 | 0.28% | 32.14 | 33.06 | 39706 | 12944 | 2.35% |
| 2025-07-07 | 32.98 | 32.34 | -0.64 | -1.94% | 31.70 | 33.24 | 70743 | 22921 | 4.19% |
| 2025-07-04 | 32.15 | 32.98 | 0.71 | 2.20% | 32.14 | 33.00 | 53644 | 17480 | 3.18% |
| 2025-07-03 | 32.45 | 32.27 | -0.10 | -0.31% | 32.15 | 33.42 | 62052 | 20346 | 3.68% |
| 2025-07-02 | 33.80 | 32.37 | -1.47 | -4.34% | 32.20 | 33.81 | 78621 | 25859 | 4.66% |
| 2025-07-01 | 35.02 | 34.34 | -0.69 | -1.97% | 34.18 | 35.03 | 76853 | 26520 | 4.56% |
| 2025-06-30 | 34.18 | 35.03 | 0.94 | 2.76% | 32.83 | 35.20 | 104266 | 35813 | 6.18% |
| 2025-06-27 | 34.56 | 34.09 | -0.18 | -0.53% | 33.82 | 35.50 | 136338 | 47218 | 8.08% |
| 2025-06-26 | 32.68 | 34.27 | 1.58 | 4.83% | 32.40 | 35.23 | 152234 | 51818 | 9.02% |
| 2025-06-25 | 32.38 | 32.69 | 0.36 | 1.11% | 32.29 | 33.00 | 68296 | 22362 | 4.05% |
| 2025-06-24 | 32.00 | 32.33 | 0.68 | 2.15% | 32.00 | 33.70 | 102809 | 33730 | 6.09% |
| 2025-06-23 | 31.55 | 31.65 | 0.09 | 0.29% | 30.76 | 31.81 | 54571 | 17170 | 3.24% |
| 2025-06-20 | 31.59 | 31.56 | -0.01 | -0.03% | 31.02 | 32.31 | 60713 | 19216 | 3.60% |
| 2025-06-19 | 31.70 | 31.57 | -0.12 | -0.38% | 31.42 | 32.43 | 75306 | 24083 | 4.46% |
| 2025-06-18 | 30.39 | 31.69 | 1.19 | 3.90% | 30.30 | 32.33 | 105502 | 33185 | 6.25% |
| 2025-06-17 | 29.84 | 30.50 | 0.66 | 2.21% | 29.81 | 30.68 | 51062 | 15523 | 3.03% |
| 2025-06-16 | 29.57 | 29.84 | 0.17 | 0.57% | 29.41 | 29.99 | 24832 | 7395 | 1.47% |
| 2025-06-13 | 30.57 | 29.67 | -0.83 | -2.72% | 29.63 | 30.68 | 40379 | 12117 | 2.39% |
| 2025-06-12 | 29.44 | 30.50 | 1.07 | 3.64% | 29.31 | 31.10 | 85651 | 25943 | 5.08% |
| 2025-06-11 | 29.20 | 29.43 | 0.23 | 0.79% | 29.06 | 30.14 | 42690 | 12696 | 2.53% |
| 2025-06-10 | 29.67 | 29.20 | -0.47 | -1.58% | 28.70 | 29.90 | 47622 | 13904 | 2.82% |
| 2025-06-09 | 29.73 | 29.67 | -0.12 | -0.40% | 29.00 | 29.97 | 54453 | 16089 | 3.23% |