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 | 44.83 | 45.50 | -0.61 | -1.32% | 44.66 | 46.57 | 138611 | 62833 | 10.21% |
| 2025-09-15 | 45.16 | 46.11 | -1.14 | -2.41% | 44.51 | 46.49 | 158784 | 72199 | 11.70% |
| 2025-09-12 | 45.84 | 47.25 | 2.96 | 6.68% | 45.02 | 48.87 | 262262 | 122088 | 19.33% |
| 2025-09-11 | 37.38 | 44.29 | 7.38 | 19.99% | 37.19 | 44.29 | 108786 | 45663 | 8.02% |
| 2025-09-10 | 35.30 | 36.91 | 1.74 | 4.95% | 35.15 | 37.35 | 60956 | 22288 | 4.49% |
| 2025-09-09 | 36.14 | 35.17 | -1.33 | -3.64% | 34.79 | 36.48 | 32601 | 11568 | 2.40% |
| 2025-09-08 | 36.30 | 36.50 | 0.07 | 0.19% | 35.50 | 36.59 | 40467 | 14595 | 2.98% |
| 2025-09-05 | 35.20 | 36.43 | 1.48 | 4.23% | 35.00 | 36.54 | 48708 | 17516 | 3.59% |
| 2025-09-04 | 38.01 | 34.95 | -3.03 | -7.98% | 34.21 | 38.56 | 75388 | 27377 | 5.56% |
| 2025-09-03 | 37.38 | 37.98 | 0.57 | 1.52% | 36.88 | 39.18 | 80103 | 30519 | 5.90% |
| 2025-09-02 | 38.87 | 37.41 | -1.60 | -4.10% | 36.80 | 39.39 | 61381 | 23110 | 4.52% |
| 2025-09-01 | 39.59 | 39.01 | -0.54 | -1.37% | 38.40 | 39.90 | 82994 | 32378 | 6.12% |
| 2025-08-29 | 37.06 | 39.55 | 3.32 | 9.16% | 36.50 | 41.00 | 153711 | 59152 | 11.33% |
| 2025-08-28 | 35.00 | 36.23 | 2.21 | 6.50% | 34.79 | 36.38 | 97752 | 34829 | 7.14% |
| 2025-08-27 | 34.85 | 34.02 | -0.83 | -2.38% | 34.02 | 35.65 | 52437 | 18425 | 3.83% |
| 2025-08-26 | 35.40 | 34.85 | -0.64 | -1.80% | 34.84 | 35.65 | 40098 | 14133 | 2.93% |
| 2025-08-25 | 35.62 | 35.49 | 0.23 | 0.65% | 34.96 | 35.86 | 51848 | 18340 | 3.79% |
| 2025-08-22 | 35.48 | 35.26 | -0.34 | -0.96% | 35.13 | 35.83 | 44554 | 15767 | 3.25% |
| 2025-08-21 | 36.45 | 35.60 | -1.29 | -3.50% | 35.21 | 36.46 | 69275 | 24783 | 5.06% |
| 2025-08-20 | 35.40 | 36.89 | 1.26 | 3.54% | 34.77 | 38.12 | 101979 | 37522 | 7.45% |
| 2025-08-19 | 35.03 | 35.63 | 0.41 | 1.16% | 34.41 | 36.16 | 52181 | 18455 | 3.81% |
| 2025-08-18 | 34.37 | 35.22 | 1.11 | 3.25% | 34.00 | 35.49 | 59247 | 20738 | 4.33% |
| 2025-08-15 | 32.93 | 34.11 | 0.87 | 2.62% | 32.92 | 34.40 | 52353 | 17761 | 3.82% |
| 2025-08-14 | 34.47 | 33.24 | -1.22 | -3.54% | 32.90 | 34.59 | 62798 | 20973 | 4.59% |
| 2025-08-13 | 34.30 | 34.46 | 0.29 | 0.85% | 33.91 | 34.57 | 56838 | 19474 | 4.15% |
| 2025-08-12 | 34.91 | 34.17 | -0.98 | -2.79% | 33.93 | 35.00 | 47917 | 16426 | 3.50% |
| 2025-08-11 | 33.00 | 35.15 | 1.87 | 5.62% | 32.75 | 35.58 | 75870 | 26090 | 5.54% |
| 2025-08-08 | 32.80 | 33.28 | 0.43 | 1.31% | 32.79 | 33.99 | 57242 | 19080 | 4.18% |
| 2025-08-07 | 33.08 | 32.85 | -0.25 | -0.76% | 32.30 | 33.40 | 27451 | 9007 | 2.01% |
| 2025-08-06 | 32.80 | 33.10 | 0.10 | 0.30% | 32.62 | 33.24 | 23133 | 7632 | 1.69% |
| 2025-08-05 | 32.67 | 33.00 | 0.29 | 0.89% | 32.42 | 33.45 | 25857 | 8478 | 1.89% |
| 2025-08-04 | 32.25 | 32.71 | 0.49 | 1.52% | 31.90 | 32.80 | 20905 | 6760 | 1.53% |
| 2025-08-01 | 32.22 | 32.22 | -0.42 | -1.29% | 31.99 | 32.89 | 20965 | 6790 | 1.53% |
| 2025-07-31 | 33.77 | 32.64 | -0.66 | -1.98% | 32.40 | 34.53 | 45604 | 15136 | 3.33% |
| 2025-07-30 | 33.05 | 33.30 | 0.26 | 0.79% | 32.40 | 33.46 | 32832 | 10801 | 2.40% |
| 2025-07-29 | 32.65 | 33.04 | 0.23 | 0.70% | 32.40 | 33.61 | 35301 | 11635 | 2.58% |
| 2025-07-28 | 31.11 | 32.81 | 1.65 | 5.30% | 31.06 | 32.88 | 57638 | 18617 | 4.21% |
| 2025-07-25 | 31.00 | 31.16 | 0.03 | 0.10% | 30.70 | 31.17 | 18255 | 5642 | 1.33% |
| 2025-07-24 | 30.97 | 31.13 | 0.23 | 0.74% | 30.91 | 31.97 | 29234 | 9188 | 2.14% |
| 2025-07-23 | 31.20 | 30.90 | -0.35 | -1.12% | 30.58 | 31.22 | 27559 | 8493 | 2.01% |
| 2025-07-22 | 31.67 | 31.25 | -0.52 | -1.64% | 31.01 | 32.27 | 35364 | 11161 | 2.58% |
| 2025-07-21 | 31.50 | 31.77 | -0.84 | -2.58% | 30.80 | 31.85 | 45086 | 14138 | 3.29% |
| 2025-07-18 | 33.08 | 32.61 | -0.48 | -1.45% | 32.46 | 33.17 | 26230 | 8604 | 1.92% |
| 2025-07-17 | 32.01 | 33.09 | 1.17 | 3.67% | 31.75 | 33.20 | 52547 | 17268 | 3.84% |
| 2025-07-16 | 32.26 | 31.92 | -0.37 | -1.15% | 31.78 | 32.35 | 23584 | 7549 | 1.72% |
| 2025-07-15 | 32.09 | 32.29 | 0.20 | 0.62% | 31.75 | 33.05 | 38731 | 12553 | 2.83% |
| 2025-07-14 | 31.78 | 32.09 | 0.41 | 1.29% | 31.75 | 32.48 | 21543 | 6907 | 1.57% |
| 2025-07-11 | 32.10 | 31.68 | -0.55 | -1.71% | 31.27 | 32.23 | 33194 | 10480 | 2.42% |
| 2025-07-10 | 32.87 | 32.23 | -0.72 | -2.19% | 31.90 | 33.27 | 32858 | 10625 | 2.40% |
| 2025-07-09 | 32.90 | 32.95 | -0.18 | -0.54% | 32.73 | 33.65 | 42126 | 13938 | 3.08% |
| 2025-07-08 | 32.21 | 33.13 | 0.97 | 3.02% | 31.97 | 33.78 | 55790 | 18484 | 4.08% |
| 2025-07-07 | 32.90 | 32.16 | -0.80 | -2.43% | 31.82 | 32.95 | 37664 | 12122 | 2.75% |
| 2025-07-04 | 32.56 | 32.96 | 0.54 | 1.67% | 32.23 | 33.55 | 77240 | 25496 | 5.64% |
| 2025-07-03 | 31.23 | 32.42 | 1.18 | 3.78% | 31.11 | 32.43 | 41638 | 13326 | 3.04% |
| 2025-07-02 | 31.82 | 31.24 | -0.83 | -2.59% | 30.95 | 32.01 | 23205 | 7232 | 1.70% |
| 2025-07-01 | 32.17 | 32.07 | -0.20 | -0.62% | 31.76 | 32.52 | 26723 | 8576 | 1.95% |
| 2025-06-30 | 31.80 | 32.27 | 0.42 | 1.32% | 31.80 | 32.38 | 28903 | 9272 | 2.11% |
| 2025-06-27 | 31.71 | 31.85 | 0.03 | 0.09% | 31.25 | 32.28 | 33362 | 10596 | 2.44% |
| 2025-06-26 | 31.37 | 31.82 | 0.49 | 1.56% | 31.33 | 33.40 | 47320 | 15264 | 3.46% |
| 2025-06-25 | 31.45 | 31.33 | -0.15 | -0.48% | 30.83 | 31.65 | 25727 | 8013 | 1.88% |
| 2025-06-24 | 30.88 | 31.48 | 0.58 | 1.88% | 30.81 | 31.79 | 30279 | 9521 | 2.21% |
| 2025-06-23 | 30.00 | 30.90 | 0.67 | 2.22% | 29.80 | 30.98 | 23078 | 7029 | 1.69% |
| 2025-06-20 | 30.88 | 30.23 | -0.65 | -2.10% | 30.00 | 31.37 | 24780 | 7564 | 1.81% |
| 2025-06-19 | 31.59 | 30.88 | -0.54 | -1.72% | 30.78 | 32.06 | 38893 | 12243 | 2.84% |
| 2025-06-18 | 29.71 | 31.42 | 1.74 | 5.86% | 29.65 | 31.74 | 53562 | 16515 | 3.91% |
| 2025-06-17 | 30.10 | 29.68 | -0.28 | -0.93% | 29.36 | 30.39 | 13627 | 4043 | 1.00% |
| 2025-06-16 | 29.40 | 29.96 | 0.43 | 1.46% | 29.38 | 30.20 | 10997 | 3298 | 0.80% |
| 2025-06-13 | 30.30 | 29.53 | -0.99 | -3.24% | 29.40 | 30.87 | 15394 | 4606 | 1.12% |
| 2025-06-12 | 30.05 | 30.52 | 0.33 | 1.09% | 30.00 | 31.66 | 18547 | 5696 | 1.35% |
| 2025-06-11 | 29.86 | 30.19 | 0.33 | 1.11% | 29.86 | 30.78 | 15533 | 4714 | 1.13% |
| 2025-06-10 | 30.45 | 29.86 | -0.63 | -2.07% | 29.38 | 30.49 | 17545 | 5247 | 1.28% |
| 2025-06-09 | 30.45 | 30.49 | 0.22 | 0.73% | 30.32 | 31.88 | 20751 | 6371 | 1.52% |