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 | 34.99 | 34.01 | -0.98 | -2.80% | 33.91 | 35.80 | 157416 | 54747 | 9.28% |
| 2025-09-15 | 35.55 | 34.99 | -0.54 | -1.52% | 33.90 | 39.23 | 255893 | 93258 | 15.08% |
| 2025-09-12 | 35.77 | 35.53 | -0.13 | -0.36% | 35.30 | 37.00 | 118901 | 42841 | 7.01% |
| 2025-09-11 | 33.60 | 35.66 | 1.69 | 4.97% | 32.94 | 36.50 | 201412 | 70157 | 11.87% |
| 2025-09-10 | 34.50 | 33.97 | -1.00 | -2.86% | 33.60 | 35.30 | 137999 | 47483 | 8.13% |
| 2025-09-09 | 35.08 | 34.97 | 0.58 | 1.69% | 34.40 | 35.81 | 193956 | 67793 | 11.43% |
| 2025-09-08 | 33.28 | 34.39 | 0.71 | 2.11% | 32.00 | 34.50 | 197430 | 65405 | 11.64% |
| 2025-09-05 | 31.35 | 33.68 | 2.44 | 7.81% | 29.88 | 33.98 | 214796 | 69069 | 12.66% |
| 2025-09-04 | 30.02 | 31.24 | 1.31 | 4.38% | 29.95 | 32.69 | 192232 | 61014 | 11.33% |
| 2025-09-03 | 31.00 | 29.93 | -0.95 | -3.08% | 29.76 | 31.54 | 80594 | 24628 | 4.75% |
| 2025-09-02 | 31.50 | 30.88 | -0.31 | -0.99% | 30.25 | 31.62 | 101143 | 31265 | 5.96% |
| 2025-09-01 | 32.44 | 31.19 | -1.57 | -4.79% | 31.01 | 32.71 | 116160 | 36675 | 6.85% |
| 2025-08-29 | 31.36 | 32.76 | 1.59 | 5.10% | 31.07 | 33.99 | 173327 | 56904 | 10.22% |
| 2025-08-28 | 31.59 | 31.17 | -0.29 | -0.92% | 30.38 | 31.75 | 126592 | 39255 | 7.46% |
| 2025-08-27 | 33.95 | 31.46 | -2.90 | -8.44% | 31.27 | 34.25 | 176034 | 57424 | 10.38% |
| 2025-08-26 | 34.12 | 34.36 | -0.04 | -0.12% | 33.68 | 35.15 | 107148 | 36987 | 6.32% |
| 2025-08-25 | 35.28 | 34.40 | -0.09 | -0.26% | 33.50 | 35.60 | 126350 | 43380 | 7.45% |
| 2025-08-22 | 35.00 | 34.49 | -0.93 | -2.63% | 34.01 | 35.55 | 166662 | 57936 | 9.82% |
| 2025-08-21 | 36.78 | 35.42 | -2.13 | -5.67% | 35.08 | 38.53 | 206475 | 75021 | 12.17% |
| 2025-08-20 | 35.00 | 37.55 | 2.30 | 6.52% | 35.00 | 38.00 | 241719 | 88896 | 14.25% |
| 2025-08-19 | 33.99 | 35.25 | 1.42 | 4.20% | 33.64 | 37.08 | 210189 | 74434 | 12.39% |
| 2025-08-18 | 34.52 | 33.83 | -0.37 | -1.08% | 33.71 | 35.10 | 155852 | 53337 | 9.19% |
| 2025-08-15 | 35.42 | 34.20 | -1.22 | -3.44% | 33.47 | 35.77 | 193104 | 66108 | 11.38% |
| 2025-08-14 | 32.96 | 35.42 | 2.32 | 7.01% | 32.93 | 37.22 | 217718 | 75711 | 12.83% |
| 2025-08-13 | 33.50 | 33.10 | -0.15 | -0.45% | 32.70 | 34.34 | 165030 | 54933 | 9.73% |
| 2025-08-12 | 31.27 | 33.25 | 1.17 | 3.65% | 31.27 | 34.25 | 260008 | 84519 | 15.33% |
| 2025-08-11 | 30.61 | 32.08 | 1.38 | 4.50% | 30.61 | 32.83 | 263443 | 83610 | 15.53% |
| 2025-08-08 | 28.56 | 30.70 | 2.05 | 7.16% | 28.02 | 31.56 | 351644 | 105501 | 20.73% |
| 2025-08-07 | 26.32 | 28.65 | 3.81 | 15.34% | 25.90 | 29.81 | 443966 | 124774 | 26.17% |
| 2025-08-06 | 23.50 | 24.84 | 1.65 | 7.12% | 23.23 | 24.92 | 207779 | 50276 | 12.25% |
| 2025-08-05 | 23.40 | 23.19 | 0.13 | 0.56% | 22.90 | 24.37 | 176810 | 41523 | 10.42% |
| 2025-08-04 | 21.79 | 23.06 | 1.25 | 5.73% | 21.41 | 23.11 | 153964 | 34750 | 9.07% |
| 2025-08-01 | 21.71 | 21.81 | -0.10 | -0.46% | 21.67 | 21.99 | 57194 | 12462 | 3.37% |
| 2025-07-31 | 22.16 | 21.91 | -0.21 | -0.95% | 21.80 | 22.40 | 89071 | 19652 | 5.25% |
| 2025-07-30 | 22.33 | 22.12 | -0.38 | -1.69% | 21.80 | 22.45 | 109510 | 24224 | 6.45% |
| 2025-07-29 | 24.74 | 22.50 | -1.72 | -7.10% | 22.13 | 24.80 | 222415 | 50862 | 13.11% |
| 2025-07-28 | 24.95 | 24.22 | -0.47 | -1.90% | 24.16 | 25.10 | 137257 | 33703 | 8.09% |
| 2025-07-25 | 24.48 | 24.69 | 0.56 | 2.32% | 24.06 | 25.34 | 141180 | 34967 | 8.32% |
| 2025-07-24 | 24.85 | 24.13 | -0.78 | -3.13% | 23.91 | 25.15 | 125717 | 30564 | 7.41% |
| 2025-07-23 | 24.56 | 24.91 | 0.22 | 0.89% | 24.50 | 25.25 | 101164 | 25193 | 5.96% |
| 2025-07-22 | 25.98 | 24.69 | -1.44 | -5.51% | 24.57 | 26.22 | 156171 | 39303 | 9.20% |
| 2025-07-21 | 25.10 | 26.13 | 0.73 | 2.87% | 25.02 | 26.60 | 155006 | 40415 | 9.14% |
| 2025-07-18 | 25.80 | 25.40 | -0.49 | -1.89% | 24.97 | 26.10 | 145384 | 36906 | 8.57% |
| 2025-07-17 | 26.24 | 25.89 | -0.30 | -1.15% | 25.45 | 26.59 | 179674 | 46507 | 10.59% |
| 2025-07-16 | 24.90 | 26.19 | 1.40 | 5.65% | 24.72 | 27.51 | 284720 | 74677 | 16.78% |
| 2025-07-15 | 24.58 | 24.79 | -0.21 | -0.84% | 24.21 | 24.99 | 193288 | 47577 | 11.39% |
| 2025-07-14 | 25.75 | 25.00 | -0.02 | -0.08% | 24.80 | 26.98 | 303537 | 77929 | 17.89% |
| 2025-07-11 | 23.85 | 25.02 | 1.18 | 4.95% | 23.85 | 25.15 | 278826 | 68791 | 16.43% |
| 2025-07-10 | 23.30 | 23.84 | 0.58 | 2.49% | 23.03 | 25.00 | 293276 | 70797 | 17.29% |
| 2025-07-09 | 23.00 | 23.26 | 0.94 | 4.21% | 21.85 | 23.90 | 307928 | 71138 | 18.15% |
| 2025-07-08 | 21.39 | 22.32 | 0.81 | 3.77% | 21.20 | 22.49 | 225968 | 49708 | 13.32% |
| 2025-07-07 | 20.47 | 21.51 | 0.77 | 3.71% | 20.34 | 21.68 | 176275 | 37373 | 10.39% |
| 2025-07-04 | 20.72 | 20.74 | -0.16 | -0.77% | 19.94 | 21.06 | 179760 | 36789 | 10.60% |
| 2025-07-03 | 21.59 | 20.90 | -0.85 | -3.91% | 20.60 | 21.70 | 183836 | 38505 | 10.84% |
| 2025-07-02 | 21.30 | 21.75 | 0.44 | 2.06% | 21.05 | 22.30 | 316499 | 69103 | 18.65% |
| 2025-07-01 | 21.18 | 21.31 | 0.15 | 0.71% | 20.50 | 21.31 | 245245 | 51364 | 14.45% |
| 2025-06-30 | 20.55 | 21.16 | 0.67 | 3.27% | 20.46 | 21.43 | 245658 | 51776 | 14.48% |
| 2025-06-27 | 20.51 | 20.49 | -0.03 | -0.15% | 20.30 | 20.72 | 108606 | 22258 | 6.40% |
| 2025-06-26 | 20.71 | 20.52 | -0.28 | -1.35% | 20.27 | 21.10 | 150265 | 31046 | 8.86% |
| 2025-06-25 | 21.25 | 20.80 | -0.32 | -1.52% | 20.46 | 21.33 | 182798 | 37962 | 10.77% |
| 2025-06-24 | 21.07 | 21.12 | 0.02 | 0.09% | 20.90 | 21.41 | 201289 | 42494 | 11.86% |
| 2025-06-23 | 20.78 | 21.10 | -0.08 | -0.38% | 20.59 | 21.29 | 155751 | 32695 | 9.18% |
| 2025-06-20 | 21.47 | 21.18 | -0.39 | -1.81% | 21.00 | 21.64 | 131920 | 27948 | 7.78% |
| 2025-06-19 | 22.99 | 21.57 | -1.38 | -6.01% | 21.42 | 22.99 | 222041 | 48578 | 13.09% |
| 2025-06-18 | 23.29 | 22.95 | -0.45 | -1.92% | 22.64 | 23.40 | 202216 | 46276 | 11.92% |
| 2025-06-17 | 24.20 | 23.40 | -1.38 | -5.57% | 23.01 | 24.35 | 314326 | 74010 | 18.53% |
| 2025-06-16 | 24.35 | 24.78 | 0.68 | 2.82% | 23.58 | 25.22 | 342694 | 84107 | 20.20% |
| 2025-06-13 | 25.78 | 24.10 | -3.15 | -11.56% | 23.80 | 26.38 | 484636 | 119922 | 28.56% |
| 2025-06-12 | 27.91 | 27.25 | -0.57 | -2.05% | 26.82 | 29.55 | 579022 | 162127 | 34.13% |
| 2025-06-11 | 26.00 | 27.82 | 3.33 | 13.60% | 25.10 | 29.39 | 574079 | 156287 | 33.84% |
| 2025-06-10 | 24.50 | 24.49 | -1.19 | -4.63% | 24.39 | 26.95 | 475854 | 121407 | 28.05% |
| 2025-06-09 | 23.25 | 25.68 | 2.82 | 12.34% | 22.97 | 25.68 | 481072 | 116277 | 28.35% |