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 | 38.08 | 38.97 | 0.40 | 1.04% | 37.83 | 39.23 | 274640 | 106079 | 8.63% |
| 2025-09-15 | 38.25 | 38.57 | -0.48 | -1.23% | 37.55 | 39.62 | 374906 | 143665 | 11.78% |
| 2025-09-12 | 39.00 | 39.05 | -0.93 | -2.33% | 38.87 | 41.97 | 530767 | 213340 | 16.67% |
| 2025-09-11 | 39.16 | 39.98 | 3.43 | 9.38% | 39.13 | 42.15 | 644080 | 259598 | 20.23% |
| 2025-09-10 | 36.27 | 36.55 | 0.75 | 2.09% | 36.27 | 37.28 | 342612 | 126235 | 10.76% |
| 2025-09-09 | 36.49 | 35.80 | -0.91 | -2.48% | 35.55 | 37.10 | 201721 | 73189 | 6.34% |
| 2025-09-08 | 37.26 | 36.71 | -0.96 | -2.55% | 36.28 | 37.50 | 259708 | 95536 | 8.16% |
| 2025-09-05 | 35.52 | 37.67 | 2.24 | 6.32% | 35.04 | 37.87 | 344804 | 126749 | 10.83% |
| 2025-09-04 | 37.50 | 35.43 | -1.72 | -4.63% | 34.60 | 38.21 | 251390 | 91499 | 7.90% |
| 2025-09-03 | 38.22 | 37.15 | -1.02 | -2.67% | 36.91 | 38.60 | 205455 | 77458 | 6.45% |
| 2025-09-02 | 41.88 | 38.17 | -3.60 | -8.62% | 37.77 | 41.98 | 335132 | 131473 | 10.53% |
| 2025-09-01 | 43.70 | 41.77 | -0.93 | -2.18% | 41.48 | 43.80 | 269838 | 113914 | 8.48% |
| 2025-08-29 | 44.41 | 42.70 | -1.70 | -3.83% | 42.31 | 44.41 | 298756 | 128861 | 9.39% |
| 2025-08-28 | 44.80 | 44.40 | -0.90 | -1.99% | 42.50 | 45.41 | 428737 | 188491 | 13.47% |
| 2025-08-27 | 45.56 | 45.30 | -1.07 | -2.31% | 43.95 | 47.90 | 533702 | 245824 | 16.77% |
| 2025-08-26 | 46.42 | 46.37 | -0.64 | -1.36% | 45.30 | 47.17 | 334277 | 154682 | 10.50% |
| 2025-08-25 | 48.00 | 47.01 | -0.20 | -0.42% | 46.31 | 48.33 | 429679 | 203027 | 13.50% |
| 2025-08-22 | 46.26 | 47.21 | 0.82 | 1.77% | 44.99 | 47.56 | 431397 | 200202 | 13.55% |
| 2025-08-21 | 48.40 | 46.39 | -3.51 | -7.03% | 45.88 | 50.98 | 517196 | 245124 | 16.25% |
| 2025-08-20 | 46.48 | 49.90 | 2.65 | 5.61% | 44.88 | 50.50 | 698846 | 335476 | 21.95% |
| 2025-08-19 | 46.14 | 47.25 | 4.42 | 10.32% | 44.85 | 49.98 | 889296 | 422191 | 27.94% |
| 2025-08-18 | 35.84 | 42.83 | 7.14 | 20.01% | 35.84 | 42.83 | 581015 | 228497 | 18.25% |
| 2025-08-15 | 34.00 | 35.69 | 1.56 | 4.57% | 33.70 | 36.48 | 513760 | 181427 | 16.14% |
| 2025-08-14 | 33.81 | 34.13 | 0.33 | 0.98% | 33.12 | 35.05 | 498307 | 169567 | 15.65% |
| 2025-08-13 | 32.27 | 33.80 | 1.37 | 4.22% | 31.97 | 34.10 | 439669 | 146668 | 13.81% |
| 2025-08-12 | 32.80 | 32.43 | -0.91 | -2.73% | 32.06 | 32.90 | 290400 | 94242 | 9.12% |
| 2025-08-11 | 31.60 | 33.34 | 2.08 | 6.65% | 31.53 | 33.88 | 461002 | 152735 | 14.48% |
| 2025-08-08 | 31.11 | 31.26 | 0.03 | 0.10% | 30.80 | 31.99 | 127538 | 40017 | 4.01% |
| 2025-08-07 | 31.88 | 31.23 | -0.62 | -1.95% | 31.09 | 32.50 | 181908 | 57307 | 5.71% |
| 2025-08-06 | 31.49 | 31.85 | 0.74 | 2.38% | 31.08 | 32.65 | 239449 | 76382 | 7.52% |
| 2025-08-05 | 31.73 | 31.11 | -0.48 | -1.52% | 30.80 | 31.77 | 164781 | 51335 | 5.18% |
| 2025-08-04 | 31.20 | 31.59 | 0.45 | 1.45% | 31.01 | 31.69 | 135277 | 42451 | 4.25% |
| 2025-08-01 | 32.52 | 31.14 | -1.75 | -5.32% | 31.04 | 32.87 | 242940 | 77238 | 7.63% |
| 2025-07-31 | 31.68 | 32.89 | 0.59 | 1.83% | 31.61 | 33.29 | 319286 | 104620 | 10.03% |
| 2025-07-30 | 33.17 | 32.30 | -0.03 | -0.09% | 31.87 | 33.80 | 257207 | 84250 | 8.08% |
| 2025-07-29 | 32.55 | 32.33 | -0.46 | -1.40% | 31.78 | 32.95 | 215142 | 69458 | 6.76% |
| 2025-07-28 | 32.01 | 32.79 | 0.55 | 1.71% | 31.90 | 32.95 | 212540 | 69172 | 6.68% |
| 2025-07-25 | 32.30 | 32.24 | 0.17 | 0.53% | 31.48 | 32.30 | 156981 | 50057 | 4.93% |
| 2025-07-24 | 32.18 | 32.07 | -0.14 | -0.43% | 31.84 | 32.45 | 149308 | 47885 | 4.69% |
| 2025-07-23 | 32.11 | 32.21 | -0.24 | -0.74% | 31.77 | 32.82 | 160764 | 51928 | 5.05% |
| 2025-07-22 | 32.74 | 32.45 | -0.38 | -1.16% | 32.20 | 33.10 | 216800 | 70686 | 6.81% |
| 2025-07-21 | 33.68 | 32.83 | -1.63 | -4.73% | 32.60 | 33.95 | 363693 | 120219 | 11.43% |
| 2025-07-18 | 33.51 | 34.46 | 0.66 | 1.95% | 33.50 | 35.12 | 380240 | 131027 | 11.94% |
| 2025-07-17 | 33.01 | 33.80 | -0.11 | -0.32% | 32.71 | 34.46 | 323603 | 108838 | 10.17% |
| 2025-07-16 | 34.60 | 33.91 | -0.09 | -0.26% | 33.49 | 35.83 | 498031 | 172091 | 15.65% |
| 2025-07-15 | 32.13 | 34.00 | 2.01 | 6.28% | 31.80 | 34.80 | 556414 | 187366 | 17.48% |
| 2025-07-14 | 30.88 | 31.99 | 1.66 | 5.47% | 30.70 | 32.79 | 324310 | 103894 | 10.19% |
| 2025-07-11 | 30.01 | 30.33 | 0.20 | 0.66% | 29.69 | 30.50 | 169544 | 50957 | 5.33% |
| 2025-07-10 | 31.55 | 30.13 | -1.36 | -4.32% | 30.10 | 31.91 | 218088 | 66929 | 6.85% |
| 2025-07-09 | 32.40 | 31.49 | -1.21 | -3.70% | 31.35 | 32.90 | 209067 | 67192 | 6.57% |
| 2025-07-08 | 31.93 | 32.70 | 0.57 | 1.77% | 31.55 | 32.76 | 215223 | 69579 | 6.76% |
| 2025-07-07 | 30.98 | 32.13 | 0.32 | 1.01% | 30.70 | 32.29 | 184822 | 58398 | 5.81% |
| 2025-07-04 | 31.67 | 31.81 | 0.23 | 0.73% | 31.51 | 32.65 | 242668 | 78233 | 7.62% |
| 2025-07-03 | 31.70 | 31.58 | 0.11 | 0.35% | 31.11 | 31.82 | 158798 | 50014 | 4.99% |
| 2025-07-02 | 31.95 | 31.47 | -0.94 | -2.90% | 31.05 | 32.20 | 221320 | 69838 | 6.95% |
| 2025-07-01 | 35.01 | 32.41 | -1.44 | -4.25% | 32.18 | 35.38 | 371068 | 122643 | 11.66% |
| 2025-06-30 | 33.93 | 33.85 | -0.45 | -1.31% | 33.66 | 35.45 | 400409 | 137886 | 12.58% |
| 2025-06-27 | 32.84 | 34.30 | 0.97 | 2.91% | 32.50 | 35.32 | 428315 | 146214 | 13.46% |
| 2025-06-26 | 34.00 | 33.33 | -0.92 | -2.69% | 33.25 | 35.00 | 464421 | 157875 | 14.59% |
| 2025-06-25 | 33.60 | 34.25 | 2.79 | 8.87% | 33.60 | 36.68 | 709374 | 247486 | 22.28% |
| 2025-06-24 | 29.53 | 31.46 | 2.28 | 7.81% | 29.30 | 31.60 | 415778 | 127749 | 13.06% |
| 2025-06-23 | 29.20 | 29.18 | 0.14 | 0.48% | 28.66 | 29.68 | 239939 | 69736 | 7.54% |
| 2025-06-20 | 30.51 | 29.04 | -1.53 | -5.00% | 29.04 | 31.23 | 326095 | 97714 | 10.24% |
| 2025-06-19 | 31.01 | 30.57 | 0.02 | 0.07% | 30.50 | 33.00 | 495748 | 157115 | 15.57% |
| 2025-06-18 | 28.80 | 30.55 | 1.48 | 5.09% | 28.06 | 31.55 | 426647 | 126984 | 13.40% |
| 2025-06-17 | 28.28 | 29.07 | 0.94 | 3.34% | 27.61 | 29.13 | 301082 | 85975 | 9.46% |
| 2025-06-16 | 27.34 | 28.13 | 0.65 | 2.37% | 27.21 | 28.41 | 179691 | 50286 | 5.64% |
| 2025-06-13 | 27.41 | 27.48 | -0.26 | -0.94% | 27.00 | 28.44 | 191304 | 52812 | 6.01% |
| 2025-06-12 | 27.72 | 27.74 | -0.18 | -0.64% | 27.38 | 28.36 | 143688 | 40098 | 4.51% |
| 2025-06-11 | 28.10 | 27.92 | -0.35 | -1.24% | 27.62 | 28.53 | 157023 | 43893 | 4.93% |
| 2025-06-10 | 29.65 | 28.27 | -1.36 | -4.59% | 28.03 | 29.92 | 234825 | 67087 | 7.38% |
| 2025-06-09 | 29.70 | 29.63 | 0.40 | 1.37% | 29.36 | 31.12 | 310872 | 93309 | 9.77% |