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 | 35.61 | 37.24 | 1.44 | 4.02% | 35.61 | 37.47 | 82006 | 30059 | 9.33% |
| 2025-09-15 | 35.57 | 35.80 | 0.00 | 0.00% | 35.57 | 36.69 | 48596 | 17543 | 5.53% |
| 2025-09-12 | 36.19 | 35.80 | -0.60 | -1.65% | 35.60 | 36.59 | 50525 | 18208 | 5.75% |
| 2025-09-11 | 35.04 | 36.40 | 1.01 | 2.85% | 34.92 | 36.51 | 61676 | 22093 | 7.02% |
| 2025-09-10 | 35.90 | 35.39 | -0.89 | -2.45% | 35.05 | 36.54 | 57999 | 20664 | 6.60% |
| 2025-09-09 | 37.39 | 36.28 | -1.48 | -3.92% | 36.18 | 37.39 | 96062 | 35249 | 10.93% |
| 2025-09-08 | 35.00 | 37.76 | 2.65 | 7.55% | 35.00 | 37.94 | 133972 | 49538 | 15.24% |
| 2025-09-05 | 33.77 | 35.11 | 1.41 | 4.18% | 33.60 | 35.18 | 51558 | 17871 | 5.87% |
| 2025-09-04 | 34.48 | 33.70 | -0.76 | -2.21% | 32.97 | 35.12 | 53091 | 18156 | 6.04% |
| 2025-09-03 | 35.57 | 34.46 | -1.51 | -4.20% | 34.35 | 36.04 | 60724 | 21364 | 6.91% |
| 2025-09-02 | 35.00 | 35.97 | 0.93 | 2.65% | 33.67 | 36.44 | 106517 | 37353 | 12.12% |
| 2025-09-01 | 35.05 | 35.04 | -0.24 | -0.68% | 34.71 | 35.58 | 53476 | 18718 | 6.08% |
| 2025-08-29 | 35.40 | 35.28 | -0.11 | -0.31% | 34.79 | 36.07 | 61055 | 21627 | 6.95% |
| 2025-08-28 | 35.14 | 35.39 | -0.11 | -0.31% | 33.79 | 35.65 | 89800 | 31216 | 10.22% |
| 2025-08-27 | 37.95 | 35.50 | -2.71 | -7.09% | 35.35 | 38.52 | 126105 | 46546 | 14.35% |
| 2025-08-26 | 38.82 | 38.21 | -0.89 | -2.28% | 37.89 | 38.82 | 78300 | 29904 | 8.91% |
| 2025-08-25 | 39.20 | 39.10 | 0.00 | 0.00% | 38.33 | 39.88 | 99919 | 39042 | 11.37% |
| 2025-08-22 | 38.01 | 39.10 | 0.82 | 2.14% | 37.91 | 39.10 | 83060 | 31970 | 9.45% |
| 2025-08-21 | 38.70 | 38.28 | -0.05 | -0.13% | 37.85 | 39.05 | 68056 | 26103 | 7.74% |
| 2025-08-20 | 39.07 | 38.33 | -0.73 | -1.87% | 37.73 | 39.71 | 84787 | 32760 | 9.65% |
| 2025-08-19 | 40.51 | 39.06 | -2.16 | -5.24% | 38.53 | 40.51 | 142921 | 56158 | 16.26% |
| 2025-08-18 | 39.00 | 41.22 | 2.25 | 5.77% | 37.77 | 41.40 | 205884 | 81603 | 23.42% |
| 2025-08-15 | 37.42 | 38.97 | 1.15 | 3.04% | 37.42 | 39.50 | 155229 | 60488 | 17.66% |
| 2025-08-14 | 38.03 | 37.82 | -0.49 | -1.28% | 37.46 | 39.40 | 138670 | 53343 | 15.77% |
| 2025-08-13 | 37.80 | 38.31 | 0.34 | 0.90% | 37.66 | 39.11 | 122805 | 47175 | 13.97% |
| 2025-08-12 | 38.66 | 37.97 | -1.44 | -3.65% | 37.71 | 39.08 | 128164 | 48905 | 14.58% |
| 2025-08-11 | 37.81 | 39.41 | 0.97 | 2.52% | 37.54 | 40.50 | 205369 | 80560 | 23.36% |
| 2025-08-08 | 39.70 | 38.44 | -2.04 | -5.04% | 38.25 | 40.25 | 143760 | 55805 | 16.35% |
| 2025-08-07 | 40.00 | 40.48 | -1.42 | -3.39% | 39.08 | 40.65 | 244212 | 97021 | 27.78% |
| 2025-08-06 | 35.49 | 41.90 | 5.76 | 15.94% | 35.49 | 42.67 | 301540 | 117664 | 34.30% |
| 2025-08-05 | 33.38 | 36.14 | 3.20 | 9.71% | 33.33 | 38.10 | 240210 | 86663 | 27.33% |
| 2025-08-04 | 31.72 | 32.94 | 1.06 | 3.32% | 31.68 | 32.96 | 78305 | 25501 | 8.91% |
| 2025-08-01 | 32.20 | 31.88 | -0.62 | -1.91% | 31.80 | 32.82 | 67739 | 21744 | 7.71% |
| 2025-07-31 | 32.40 | 32.50 | -0.35 | -1.07% | 32.10 | 33.50 | 88145 | 28789 | 10.03% |
| 2025-07-30 | 34.42 | 32.85 | -1.91 | -5.49% | 32.50 | 34.42 | 133397 | 44247 | 15.18% |
| 2025-07-29 | 33.49 | 34.76 | 0.82 | 2.42% | 32.52 | 35.27 | 182123 | 61895 | 20.72% |
| 2025-07-28 | 32.15 | 33.94 | 1.79 | 5.57% | 32.00 | 34.27 | 181917 | 61101 | 20.69% |
| 2025-07-25 | 32.12 | 32.15 | -0.13 | -0.40% | 31.48 | 32.41 | 102953 | 32944 | 11.71% |
| 2025-07-24 | 32.30 | 32.28 | -0.25 | -0.77% | 31.90 | 32.97 | 129424 | 41802 | 14.72% |
| 2025-07-23 | 32.70 | 32.53 | -1.60 | -4.69% | 31.42 | 33.34 | 172283 | 55873 | 19.60% |
| 2025-07-22 | 34.24 | 34.13 | -2.45 | -6.70% | 33.71 | 35.28 | 231513 | 79713 | 26.34% |
| 2025-07-21 | 33.01 | 36.58 | 2.98 | 8.87% | 32.30 | 38.96 | 327677 | 114528 | 37.28% |
| 2025-07-18 | 34.50 | 33.60 | 0.26 | 0.78% | 33.20 | 36.34 | 360601 | 124195 | 41.02% |
| 2025-07-17 | 30.00 | 33.59 | 5.60 | 20.01% | 29.18 | 33.59 | 262504 | 83101 | 29.86% |
| 2025-07-16 | 27.13 | 27.99 | 0.87 | 3.21% | 26.83 | 28.18 | 124344 | 34465 | 14.15% |
| 2025-07-15 | 27.18 | 27.12 | -0.18 | -0.66% | 26.75 | 27.48 | 65348 | 17677 | 7.43% |
| 2025-07-14 | 26.41 | 27.30 | 0.85 | 3.21% | 26.23 | 27.51 | 88796 | 24159 | 10.10% |
| 2025-07-11 | 26.52 | 26.45 | -0.05 | -0.19% | 26.00 | 26.70 | 32809 | 8641 | 3.73% |
| 2025-07-10 | 26.51 | 26.50 | -0.12 | -0.45% | 26.24 | 26.68 | 25115 | 6651 | 2.86% |
| 2025-07-09 | 26.88 | 26.62 | -0.26 | -0.97% | 26.51 | 27.15 | 32105 | 8595 | 3.65% |
| 2025-07-08 | 26.78 | 26.88 | 0.11 | 0.41% | 26.33 | 27.10 | 55485 | 14840 | 6.31% |
| 2025-07-07 | 25.91 | 26.77 | 0.86 | 3.32% | 25.77 | 26.82 | 41661 | 11011 | 4.74% |
| 2025-07-04 | 26.30 | 25.91 | -0.49 | -1.86% | 25.78 | 26.36 | 23198 | 6024 | 2.64% |
| 2025-07-03 | 26.23 | 26.40 | 0.04 | 0.15% | 26.16 | 26.63 | 22668 | 5965 | 2.58% |
| 2025-07-02 | 26.58 | 26.36 | -0.14 | -0.53% | 26.22 | 26.78 | 26845 | 7109 | 3.04% |
| 2025-07-01 | 26.66 | 26.50 | -0.21 | -0.79% | 26.17 | 26.74 | 32694 | 8636 | 3.70% |
| 2025-06-30 | 26.50 | 26.71 | 0.20 | 0.75% | 26.38 | 26.75 | 39743 | 10572 | 4.50% |
| 2025-06-27 | 26.74 | 26.51 | 0.10 | 0.38% | 26.33 | 27.15 | 45334 | 12077 | 5.13% |
| 2025-06-26 | 26.51 | 26.41 | -0.20 | -0.75% | 26.26 | 26.89 | 60611 | 16067 | 6.86% |
| 2025-06-25 | 25.76 | 26.61 | 1.23 | 4.85% | 25.29 | 27.08 | 98381 | 26035 | 11.14% |
| 2025-06-24 | 24.58 | 25.38 | 0.83 | 3.38% | 24.57 | 25.48 | 32554 | 8207 | 3.69% |
| 2025-06-23 | 24.30 | 24.55 | 0.22 | 0.90% | 24.11 | 24.64 | 19943 | 4884 | 2.26% |
| 2025-06-20 | 24.63 | 24.33 | -0.34 | -1.38% | 24.18 | 24.95 | 25083 | 6140 | 2.84% |
| 2025-06-19 | 25.00 | 24.67 | -0.35 | -1.40% | 24.58 | 25.38 | 29158 | 7280 | 3.30% |
| 2025-06-18 | 25.00 | 25.02 | -0.05 | -0.20% | 24.83 | 25.25 | 23365 | 5842 | 2.65% |
| 2025-06-17 | 25.69 | 25.07 | -0.65 | -2.53% | 24.90 | 25.88 | 29630 | 7469 | 3.36% |
| 2025-06-16 | 25.70 | 25.72 | 0.02 | 0.08% | 25.53 | 26.19 | 23377 | 6043 | 2.65% |
| 2025-06-13 | 26.22 | 25.70 | -0.56 | -2.13% | 25.44 | 26.31 | 29339 | 7556 | 3.32% |
| 2025-06-12 | 26.36 | 26.26 | -0.28 | -1.06% | 26.06 | 26.48 | 30177 | 7924 | 3.42% |
| 2025-06-11 | 25.51 | 26.54 | 1.04 | 4.08% | 25.51 | 26.97 | 63764 | 16814 | 7.22% |
| 2025-06-10 | 26.12 | 25.50 | -0.75 | -2.86% | 25.25 | 26.29 | 47648 | 12255 | 5.40% |
| 2025-06-09 | 26.24 | 26.25 | 0.01 | 0.04% | 26.01 | 26.72 | 45460 | 11958 | 5.15% |