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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 40.68 | 40.78 | 0.10 | 0.25% | 40.00 | 42.12 | 153042 | 62422 | 12.51% |
| 2025-09-12 | 38.02 | 40.68 | 2.22 | 5.77% | 38.02 | 41.48 | 268641 | 107088 | 21.96% |
| 2025-09-11 | 37.00 | 38.46 | 3.32 | 9.45% | 36.40 | 39.87 | 340631 | 130002 | 27.84% |
| 2025-09-10 | 33.50 | 35.14 | 1.51 | 4.49% | 33.36 | 35.25 | 153210 | 53245 | 12.52% |
| 2025-09-09 | 36.02 | 33.63 | -0.99 | -2.86% | 33.50 | 36.39 | 105485 | 36077 | 8.62% |
| 2025-09-08 | 34.12 | 34.62 | 0.40 | 1.17% | 33.88 | 34.90 | 82417 | 28409 | 6.74% |
| 2025-09-05 | 32.93 | 34.22 | 0.93 | 2.79% | 31.70 | 34.29 | 108982 | 36183 | 8.91% |
| 2025-09-04 | 32.82 | 33.29 | 0.49 | 1.49% | 32.58 | 34.98 | 156900 | 53196 | 12.83% |
| 2025-09-03 | 33.88 | 32.80 | -0.92 | -2.73% | 32.65 | 34.26 | 75399 | 25156 | 6.16% |
| 2025-09-02 | 34.85 | 33.72 | -1.35 | -3.85% | 33.41 | 35.00 | 104175 | 35401 | 8.52% |
| 2025-09-01 | 36.45 | 35.07 | -0.58 | -1.63% | 34.89 | 36.61 | 116760 | 41487 | 9.54% |
| 2025-08-29 | 35.88 | 35.65 | 0.26 | 0.73% | 35.25 | 37.54 | 160293 | 57974 | 13.10% |
| 2025-08-28 | 35.18 | 35.39 | -0.12 | -0.34% | 34.16 | 35.85 | 112082 | 39227 | 9.16% |
| 2025-08-27 | 37.82 | 35.51 | -1.82 | -4.88% | 35.50 | 38.03 | 153713 | 56538 | 12.56% |
| 2025-08-26 | 37.72 | 37.33 | 0.41 | 1.11% | 36.80 | 38.79 | 215378 | 81160 | 17.62% |
| 2025-08-25 | 35.07 | 36.92 | 2.19 | 6.31% | 34.81 | 37.33 | 265597 | 96390 | 21.73% |
| 2025-08-22 | 34.40 | 34.73 | 0.26 | 0.75% | 34.20 | 34.78 | 78745 | 27205 | 6.44% |
| 2025-08-21 | 34.76 | 34.47 | -0.29 | -0.83% | 34.12 | 35.09 | 65279 | 22598 | 5.34% |
| 2025-08-20 | 34.22 | 34.76 | 0.19 | 0.55% | 33.72 | 35.30 | 99658 | 34242 | 8.15% |
| 2025-08-19 | 34.59 | 34.57 | -0.72 | -2.04% | 33.85 | 34.89 | 104098 | 35808 | 8.52% |
| 2025-08-18 | 34.55 | 35.29 | 0.85 | 2.47% | 34.41 | 35.50 | 110841 | 39010 | 9.07% |
| 2025-08-15 | 33.86 | 34.44 | 0.44 | 1.29% | 33.68 | 34.97 | 70471 | 24164 | 5.76% |
| 2025-08-14 | 34.85 | 34.00 | -1.26 | -3.57% | 33.93 | 35.06 | 101536 | 34929 | 8.31% |
| 2025-08-13 | 34.50 | 35.26 | 0.96 | 2.80% | 34.05 | 36.00 | 137160 | 48021 | 11.22% |
| 2025-08-12 | 34.53 | 34.30 | -0.23 | -0.67% | 34.15 | 34.58 | 59314 | 20363 | 4.85% |
| 2025-08-11 | 34.00 | 34.53 | 0.54 | 1.59% | 33.70 | 34.72 | 88972 | 30615 | 7.28% |
| 2025-08-08 | 35.68 | 33.99 | -2.23 | -6.16% | 33.90 | 35.97 | 156026 | 53470 | 12.76% |
| 2025-08-07 | 37.38 | 36.22 | 0.30 | 0.84% | 36.20 | 39.68 | 199714 | 74831 | 16.34% |
| 2025-08-06 | 35.70 | 35.92 | 0.04 | 0.11% | 35.44 | 35.98 | 67090 | 23986 | 5.49% |
| 2025-08-05 | 36.63 | 35.88 | -1.00 | -2.71% | 35.45 | 36.99 | 105719 | 37996 | 8.65% |
| 2025-08-04 | 35.81 | 36.88 | 0.48 | 1.32% | 35.37 | 37.00 | 113169 | 41192 | 9.26% |
| 2025-08-01 | 36.71 | 36.40 | 0.07 | 0.19% | 35.10 | 36.98 | 159628 | 57416 | 13.06% |
| 2025-07-31 | 34.56 | 36.33 | 2.39 | 7.04% | 34.00 | 38.69 | 271221 | 99063 | 22.19% |
| 2025-07-30 | 33.91 | 33.94 | -0.28 | -0.82% | 33.35 | 34.35 | 60694 | 20515 | 4.97% |
| 2025-07-29 | 34.90 | 34.22 | -0.58 | -1.67% | 33.82 | 34.91 | 80648 | 27500 | 6.60% |
| 2025-07-28 | 36.30 | 34.80 | -1.48 | -4.08% | 34.51 | 36.50 | 107469 | 37467 | 8.79% |
| 2025-07-25 | 34.50 | 36.28 | 2.06 | 6.02% | 34.19 | 37.04 | 162120 | 58363 | 13.26% |
| 2025-07-24 | 33.86 | 34.22 | 0.46 | 1.36% | 33.56 | 34.35 | 43676 | 14845 | 3.57% |
| 2025-07-23 | 33.82 | 33.76 | -0.04 | -0.12% | 33.54 | 34.35 | 48884 | 16587 | 4.00% |
| 2025-07-22 | 33.90 | 33.80 | -0.33 | -0.97% | 33.43 | 34.12 | 55954 | 18868 | 4.58% |
| 2025-07-21 | 34.28 | 34.13 | -0.60 | -1.73% | 33.93 | 34.88 | 59726 | 20486 | 4.89% |
| 2025-07-18 | 36.36 | 34.73 | -0.02 | -0.06% | 34.22 | 36.36 | 132906 | 46487 | 10.87% |
| 2025-07-17 | 34.40 | 34.75 | 0.94 | 2.78% | 33.98 | 35.10 | 126772 | 43786 | 10.37% |
| 2025-07-16 | 33.01 | 33.81 | 1.39 | 4.29% | 32.83 | 35.60 | 168475 | 57641 | 13.78% |
| 2025-07-15 | 31.08 | 32.42 | 1.10 | 3.51% | 30.70 | 32.48 | 107624 | 34219 | 8.80% |
| 2025-07-14 | 31.66 | 31.32 | -0.14 | -0.45% | 31.00 | 31.79 | 35242 | 10998 | 2.88% |
| 2025-07-11 | 31.06 | 31.46 | 0.31 | 1.00% | 30.63 | 31.64 | 52586 | 16420 | 4.30% |
| 2025-07-10 | 31.60 | 31.15 | -0.34 | -1.08% | 31.02 | 31.62 | 40549 | 12664 | 3.32% |
| 2025-07-09 | 31.04 | 31.49 | 0.53 | 1.71% | 30.85 | 31.93 | 73593 | 23207 | 6.02% |
| 2025-07-08 | 30.66 | 30.96 | 0.29 | 0.95% | 30.21 | 30.99 | 39785 | 12257 | 3.25% |
| 2025-07-07 | 31.00 | 30.67 | -0.38 | -1.22% | 30.44 | 31.10 | 48464 | 14853 | 3.96% |
| 2025-07-04 | 30.88 | 31.05 | 0.24 | 0.78% | 30.27 | 32.59 | 97412 | 30736 | 7.97% |
| 2025-07-03 | 30.85 | 30.81 | 0.03 | 0.10% | 30.52 | 31.04 | 22914 | 7053 | 1.87% |
| 2025-07-02 | 31.20 | 30.78 | -0.45 | -1.44% | 30.55 | 31.29 | 30446 | 9367 | 2.49% |
| 2025-07-01 | 31.70 | 31.23 | -0.60 | -1.89% | 30.90 | 31.77 | 41445 | 12953 | 3.39% |
| 2025-06-30 | 31.48 | 31.83 | 0.35 | 1.11% | 31.36 | 31.95 | 36593 | 11621 | 2.99% |
| 2025-06-27 | 31.60 | 31.48 | -0.18 | -0.57% | 31.29 | 32.02 | 45541 | 14409 | 3.73% |
| 2025-06-26 | 32.29 | 31.66 | -0.39 | -1.22% | 31.43 | 32.29 | 59104 | 18782 | 4.84% |
| 2025-06-25 | 30.84 | 32.05 | 1.40 | 4.57% | 30.55 | 32.10 | 93001 | 29267 | 7.61% |
| 2025-06-24 | 30.21 | 30.65 | 0.45 | 1.49% | 30.20 | 30.69 | 48903 | 14932 | 4.00% |
| 2025-06-23 | 29.50 | 30.20 | 0.50 | 1.68% | 29.00 | 30.29 | 44927 | 13495 | 3.68% |
| 2025-06-20 | 31.42 | 29.70 | -2.49 | -7.74% | 29.51 | 31.68 | 123893 | 37377 | 10.14% |
| 2025-06-19 | 31.24 | 32.19 | 1.01 | 3.24% | 31.11 | 33.76 | 145912 | 47612 | 11.94% |
| 2025-06-18 | 31.23 | 31.18 | -0.33 | -1.05% | 30.81 | 31.55 | 30949 | 9637 | 2.53% |
| 2025-06-17 | 31.63 | 31.51 | -0.27 | -0.85% | 31.22 | 31.88 | 28046 | 8829 | 2.29% |
| 2025-06-16 | 30.73 | 31.78 | 0.79 | 2.55% | 30.70 | 31.98 | 48601 | 15359 | 3.98% |
| 2025-06-13 | 32.04 | 30.99 | -1.37 | -4.23% | 30.84 | 32.20 | 57238 | 17902 | 4.68% |
| 2025-06-12 | 32.02 | 32.36 | 0.25 | 0.78% | 31.90 | 32.74 | 46526 | 15085 | 3.81% |
| 2025-06-11 | 31.71 | 32.11 | 0.41 | 1.29% | 31.71 | 32.45 | 38231 | 12275 | 3.13% |
| 2025-06-10 | 32.50 | 31.70 | -0.86 | -2.64% | 31.16 | 32.61 | 54884 | 17463 | 4.49% |
| 2025-06-09 | 31.70 | 32.56 | 0.67 | 2.10% | 31.70 | 32.65 | 56579 | 18341 | 4.63% |