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 | 36.66 | 35.59 | -1.24 | -3.37% | 34.80 | 36.66 | 720532 | 254682 | 6.37% |
| 2025-09-15 | 37.96 | 36.83 | -0.54 | -1.45% | 36.63 | 37.99 | 784867 | 291155 | 6.94% |
| 2025-09-12 | 36.13 | 37.37 | 1.36 | 3.78% | 35.40 | 37.37 | 1009944 | 369114 | 8.93% |
| 2025-09-11 | 34.29 | 36.01 | 1.71 | 4.99% | 34.24 | 36.17 | 780530 | 277074 | 6.88% |
| 2025-09-10 | 34.47 | 34.30 | -0.20 | -0.58% | 34.00 | 35.10 | 423565 | 146359 | 3.73% |
| 2025-09-09 | 35.00 | 34.50 | -2.07 | -5.66% | 34.09 | 35.75 | 735556 | 256965 | 6.48% |
| 2025-09-08 | 36.70 | 36.57 | 0.07 | 0.19% | 36.00 | 36.80 | 527413 | 192172 | 4.65% |
| 2025-09-05 | 35.55 | 36.50 | 1.00 | 2.82% | 35.27 | 36.63 | 689435 | 248973 | 6.08% |
| 2025-09-04 | 37.88 | 35.50 | -1.98 | -5.28% | 34.72 | 38.18 | 901228 | 328546 | 7.94% |
| 2025-09-03 | 38.00 | 37.48 | -0.42 | -1.11% | 37.28 | 38.60 | 857194 | 325317 | 7.56% |
| 2025-09-02 | 39.49 | 37.90 | -1.75 | -4.41% | 37.48 | 39.80 | 1019624 | 390088 | 8.99% |
| 2025-09-01 | 40.98 | 39.65 | -1.35 | -3.29% | 39.39 | 41.60 | 1353437 | 544454 | 11.93% |
| 2025-08-29 | 42.55 | 41.00 | -1.59 | -3.73% | 40.40 | 44.14 | 1409212 | 591329 | 12.42% |
| 2025-08-28 | 39.60 | 42.59 | 2.71 | 6.80% | 39.60 | 44.46 | 1615560 | 684924 | 14.24% |
| 2025-08-27 | 37.18 | 39.88 | 2.48 | 6.63% | 36.55 | 43.28 | 1809455 | 711759 | 15.95% |
| 2025-08-26 | 37.15 | 37.40 | 1.04 | 2.86% | 36.11 | 39.48 | 1927047 | 717696 | 16.99% |
| 2025-08-25 | 31.00 | 36.36 | 6.06 | 20.00% | 30.68 | 36.36 | 1608496 | 561987 | 14.18% |
| 2025-08-22 | 29.62 | 30.30 | 0.73 | 2.47% | 29.38 | 30.96 | 935462 | 284469 | 8.25% |
| 2025-08-21 | 29.43 | 29.57 | 0.12 | 0.41% | 29.35 | 31.11 | 755753 | 227296 | 6.66% |
| 2025-08-20 | 29.35 | 29.45 | 0.61 | 2.12% | 28.84 | 31.28 | 986282 | 294902 | 8.69% |
| 2025-08-19 | 29.13 | 28.84 | -0.48 | -1.64% | 28.59 | 29.63 | 678938 | 197665 | 5.99% |
| 2025-08-18 | 28.20 | 29.32 | 1.15 | 4.08% | 27.82 | 29.50 | 782426 | 225714 | 6.90% |
| 2025-08-15 | 27.31 | 28.17 | 0.60 | 2.18% | 27.26 | 28.36 | 499870 | 140123 | 4.41% |
| 2025-08-14 | 27.77 | 27.57 | -0.32 | -1.15% | 27.45 | 28.19 | 433186 | 120232 | 3.82% |
| 2025-08-13 | 27.21 | 27.89 | 0.59 | 2.16% | 27.19 | 28.06 | 439880 | 121644 | 3.88% |
| 2025-08-12 | 27.80 | 27.30 | -0.86 | -3.05% | 27.26 | 27.92 | 438220 | 120316 | 3.86% |
| 2025-08-11 | 28.40 | 28.16 | 0.00 | 0.00% | 27.70 | 28.44 | 371290 | 104240 | 3.27% |
| 2025-08-08 | 28.54 | 28.16 | -0.98 | -3.36% | 28.05 | 29.17 | 622109 | 176959 | 5.48% |
| 2025-08-07 | 27.90 | 29.14 | 1.27 | 4.56% | 26.97 | 30.00 | 1128726 | 322704 | 9.95% |
| 2025-08-06 | 27.05 | 27.87 | 0.77 | 2.84% | 26.80 | 28.01 | 525703 | 145056 | 4.63% |
| 2025-08-05 | 27.11 | 27.10 | 0.09 | 0.33% | 26.90 | 27.42 | 351213 | 95163 | 3.10% |
| 2025-08-04 | 26.70 | 27.01 | 0.31 | 1.16% | 26.63 | 27.07 | 276315 | 74301 | 2.44% |
| 2025-08-01 | 27.22 | 26.70 | -0.66 | -2.41% | 26.61 | 27.25 | 297212 | 79728 | 2.62% |
| 2025-07-31 | 27.00 | 27.36 | 0.03 | 0.11% | 27.00 | 27.82 | 510104 | 140297 | 4.50% |
| 2025-07-30 | 28.27 | 27.33 | -0.80 | -2.84% | 26.89 | 28.38 | 607463 | 166795 | 5.36% |
| 2025-07-29 | 28.20 | 28.13 | -0.42 | -1.47% | 27.87 | 28.43 | 501217 | 140652 | 4.42% |
| 2025-07-28 | 28.64 | 28.55 | -0.15 | -0.52% | 28.32 | 28.93 | 628171 | 179665 | 5.54% |
| 2025-07-25 | 29.10 | 28.70 | -0.40 | -1.37% | 28.27 | 29.16 | 932789 | 267588 | 8.22% |
| 2025-07-24 | 26.26 | 29.10 | 2.63 | 9.94% | 26.26 | 29.79 | 1297022 | 366646 | 11.43% |
| 2025-07-23 | 26.27 | 26.47 | -0.17 | -0.64% | 25.73 | 27.08 | 586804 | 155873 | 5.17% |
| 2025-07-22 | 26.51 | 26.64 | -0.09 | -0.34% | 26.32 | 27.37 | 684052 | 183389 | 6.03% |
| 2025-07-21 | 26.41 | 26.73 | 0.00 | 0.00% | 26.17 | 27.69 | 889434 | 239741 | 7.84% |
| 2025-07-18 | 25.70 | 26.73 | 1.02 | 3.97% | 25.61 | 27.66 | 1051755 | 280217 | 9.27% |
| 2025-07-17 | 25.70 | 25.71 | -0.51 | -1.95% | 25.00 | 26.07 | 690755 | 176376 | 6.09% |
| 2025-07-16 | 26.07 | 26.22 | 0.42 | 1.63% | 25.70 | 26.68 | 819034 | 214882 | 7.22% |
| 2025-07-15 | 25.98 | 25.80 | -0.20 | -0.77% | 25.59 | 26.62 | 852312 | 222168 | 7.51% |
| 2025-07-14 | 26.51 | 26.00 | 0.05 | 0.19% | 25.90 | 27.43 | 1189286 | 313456 | 10.48% |
| 2025-07-11 | 24.67 | 25.95 | 1.93 | 8.03% | 24.24 | 27.15 | 1422656 | 361777 | 12.54% |
| 2025-07-10 | 23.68 | 24.02 | 1.03 | 4.48% | 23.22 | 24.47 | 1024100 | 244929 | 9.03% |
| 2025-07-09 | 23.55 | 22.99 | -0.74 | -3.12% | 22.85 | 23.68 | 438884 | 102047 | 3.87% |
| 2025-07-08 | 22.84 | 23.73 | 0.84 | 3.67% | 22.81 | 23.84 | 643305 | 151771 | 5.67% |
| 2025-07-07 | 22.55 | 22.89 | 0.29 | 1.28% | 22.51 | 23.08 | 299640 | 68283 | 2.64% |
| 2025-07-04 | 23.19 | 22.60 | -0.60 | -2.59% | 22.33 | 23.19 | 430111 | 97415 | 3.79% |
| 2025-07-03 | 23.20 | 23.20 | -0.18 | -0.77% | 22.81 | 23.47 | 391788 | 90583 | 3.45% |
| 2025-07-02 | 23.35 | 23.38 | -0.13 | -0.55% | 23.12 | 24.03 | 503147 | 118707 | 4.44% |
| 2025-07-01 | 23.62 | 23.51 | -0.33 | -1.38% | 23.20 | 23.65 | 444955 | 103986 | 3.92% |
| 2025-06-30 | 23.05 | 23.84 | 1.13 | 4.98% | 22.67 | 23.97 | 804646 | 188088 | 7.09% |
| 2025-06-27 | 22.56 | 22.71 | 0.52 | 2.34% | 22.50 | 22.99 | 669700 | 152286 | 5.90% |
| 2025-06-26 | 22.55 | 22.19 | -0.48 | -2.12% | 22.12 | 22.63 | 396655 | 88700 | 3.50% |
| 2025-06-25 | 22.51 | 22.67 | 0.07 | 0.31% | 22.35 | 22.73 | 429520 | 96870 | 3.79% |
| 2025-06-24 | 22.40 | 22.60 | 0.21 | 0.94% | 22.30 | 22.85 | 447657 | 101358 | 3.95% |
| 2025-06-23 | 22.09 | 22.39 | 0.17 | 0.77% | 22.05 | 22.62 | 345978 | 77291 | 3.05% |
| 2025-06-20 | 22.47 | 22.22 | -0.18 | -0.80% | 22.20 | 22.62 | 299459 | 67085 | 2.64% |
| 2025-06-19 | 22.90 | 22.40 | -0.75 | -3.24% | 22.26 | 23.09 | 474018 | 107066 | 4.18% |
| 2025-06-18 | 23.42 | 23.15 | -0.51 | -2.16% | 22.98 | 23.65 | 577784 | 133924 | 5.09% |
| 2025-06-17 | 24.00 | 23.66 | -0.62 | -2.55% | 23.45 | 24.51 | 731099 | 174272 | 6.45% |
| 2025-06-16 | 23.69 | 24.28 | 0.48 | 2.02% | 23.50 | 24.70 | 835538 | 201822 | 7.37% |
| 2025-06-13 | 24.53 | 23.80 | -0.49 | -2.02% | 23.60 | 24.80 | 995176 | 239471 | 8.77% |
| 2025-06-12 | 24.07 | 24.29 | 0.22 | 0.91% | 23.86 | 25.49 | 1419609 | 346133 | 12.51% |
| 2025-06-11 | 22.00 | 24.07 | 1.76 | 7.89% | 21.95 | 25.80 | 1609278 | 380240 | 14.19% |
| 2025-06-10 | 22.22 | 22.31 | 0.44 | 2.01% | 21.66 | 23.80 | 1138600 | 256109 | 10.04% |
| 2025-06-09 | 22.35 | 21.87 | 0.47 | 2.20% | 21.61 | 22.68 | 785733 | 173454 | 6.93% |