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 | 34.30 | 39.98 | 5.62 | 16.36% | 34.20 | 40.92 | 108183 | 40935 | 11.27% |
| 2025-09-15 | 34.50 | 34.36 | -0.24 | -0.69% | 34.20 | 35.21 | 21230 | 7354 | 2.21% |
| 2025-09-12 | 35.20 | 34.60 | -0.51 | -1.45% | 34.60 | 35.29 | 21121 | 7379 | 2.20% |
| 2025-09-11 | 34.40 | 35.11 | 0.72 | 2.09% | 33.81 | 35.25 | 28192 | 9776 | 2.94% |
| 2025-09-10 | 34.30 | 34.39 | 0.11 | 0.32% | 33.90 | 34.67 | 15388 | 5276 | 1.60% |
| 2025-09-09 | 35.26 | 34.28 | -1.29 | -3.63% | 34.05 | 35.55 | 22552 | 7796 | 2.35% |
| 2025-09-08 | 35.20 | 35.57 | 0.64 | 1.83% | 34.72 | 36.14 | 31026 | 11037 | 3.23% |
| 2025-09-05 | 33.80 | 34.93 | 1.17 | 3.47% | 33.76 | 34.93 | 22594 | 7799 | 2.35% |
| 2025-09-04 | 34.21 | 33.76 | -0.45 | -1.32% | 33.00 | 34.73 | 28705 | 9772 | 2.99% |
| 2025-09-03 | 35.44 | 34.21 | -1.49 | -4.17% | 34.02 | 36.07 | 32124 | 11214 | 3.35% |
| 2025-09-02 | 37.40 | 35.70 | -1.62 | -4.34% | 35.05 | 37.43 | 42915 | 15399 | 4.47% |
| 2025-09-01 | 36.43 | 37.32 | 1.39 | 3.87% | 35.61 | 37.32 | 42207 | 15363 | 4.40% |
| 2025-08-29 | 37.38 | 35.93 | -0.52 | -1.43% | 35.70 | 38.20 | 58628 | 21627 | 6.11% |
| 2025-08-28 | 36.90 | 36.45 | -0.37 | -1.00% | 35.65 | 37.36 | 44616 | 16211 | 4.65% |
| 2025-08-27 | 37.60 | 36.82 | -1.13 | -2.98% | 36.70 | 38.29 | 47106 | 17609 | 4.91% |
| 2025-08-26 | 39.36 | 37.95 | -1.40 | -3.56% | 37.73 | 39.40 | 57552 | 22121 | 5.99% |
| 2025-08-25 | 40.87 | 39.35 | -1.55 | -3.79% | 39.33 | 40.90 | 76280 | 30440 | 7.95% |
| 2025-08-22 | 38.50 | 40.90 | 2.85 | 7.49% | 38.37 | 41.49 | 91361 | 36584 | 9.52% |
| 2025-08-21 | 40.01 | 38.05 | -2.82 | -6.90% | 37.60 | 40.18 | 91306 | 35190 | 9.51% |
| 2025-08-20 | 41.21 | 40.87 | -2.01 | -4.69% | 39.62 | 41.24 | 80201 | 32541 | 8.35% |
| 2025-08-19 | 40.18 | 42.88 | 4.72 | 12.37% | 39.98 | 44.79 | 173513 | 72345 | 18.07% |
| 2025-08-18 | 37.86 | 38.16 | -0.84 | -2.15% | 36.95 | 38.73 | 98344 | 37270 | 10.24% |
| 2025-08-15 | 36.80 | 39.00 | 2.49 | 6.82% | 36.01 | 40.50 | 147427 | 56376 | 15.36% |
| 2025-08-14 | 33.60 | 36.51 | 3.86 | 11.82% | 33.60 | 38.30 | 138099 | 49300 | 14.39% |
| 2025-08-13 | 32.00 | 32.65 | 1.29 | 4.11% | 31.27 | 32.78 | 67536 | 21662 | 7.04% |
| 2025-08-12 | 32.00 | 31.36 | -0.62 | -1.94% | 31.26 | 32.23 | 30566 | 9655 | 3.18% |
| 2025-08-11 | 31.69 | 31.98 | 0.65 | 2.07% | 31.33 | 32.30 | 38740 | 12335 | 4.04% |
| 2025-08-08 | 32.50 | 31.33 | -1.27 | -3.90% | 31.20 | 32.50 | 51759 | 16393 | 5.39% |
| 2025-08-07 | 33.68 | 32.60 | -1.34 | -3.95% | 32.57 | 34.62 | 51972 | 17299 | 5.41% |
| 2025-08-06 | 33.24 | 33.94 | 0.55 | 1.65% | 32.62 | 34.00 | 46186 | 15373 | 4.81% |
| 2025-08-05 | 33.16 | 33.39 | 0.09 | 0.27% | 32.52 | 33.90 | 42056 | 13907 | 4.38% |
| 2025-08-04 | 33.88 | 33.30 | -0.78 | -2.29% | 32.49 | 34.17 | 56613 | 18731 | 5.90% |
| 2025-08-01 | 33.00 | 34.08 | 0.59 | 1.76% | 32.33 | 35.09 | 84387 | 28485 | 8.79% |
| 2025-07-31 | 32.70 | 33.49 | 0.46 | 1.39% | 32.50 | 33.78 | 100162 | 33143 | 10.43% |
| 2025-07-30 | 31.65 | 33.03 | 1.10 | 3.45% | 30.80 | 33.63 | 110712 | 36162 | 11.53% |
| 2025-07-29 | 28.70 | 31.93 | 2.62 | 8.94% | 28.68 | 33.86 | 150632 | 48599 | 15.69% |
| 2025-07-28 | 27.44 | 29.31 | 2.33 | 8.64% | 27.30 | 29.48 | 99839 | 28476 | 10.40% |
| 2025-07-25 | 26.85 | 26.98 | 0.15 | 0.56% | 26.51 | 27.01 | 23241 | 6216 | 2.42% |
| 2025-07-24 | 26.78 | 26.83 | 0.06 | 0.22% | 26.73 | 27.12 | 22467 | 6047 | 2.34% |
| 2025-07-23 | 26.77 | 26.77 | 0.03 | 0.11% | 26.56 | 27.34 | 27742 | 7475 | 2.89% |
| 2025-07-22 | 27.05 | 26.74 | -0.31 | -1.15% | 26.60 | 27.16 | 21699 | 5825 | 2.26% |
| 2025-07-21 | 26.91 | 27.05 | 0.26 | 0.97% | 26.80 | 27.20 | 20990 | 5663 | 2.19% |
| 2025-07-18 | 26.94 | 26.79 | -0.04 | -0.15% | 26.52 | 26.94 | 19205 | 5132 | 2.00% |
| 2025-07-17 | 26.83 | 26.83 | 0.11 | 0.41% | 26.62 | 27.03 | 21471 | 5761 | 2.24% |
| 2025-07-16 | 26.30 | 26.72 | 0.38 | 1.44% | 26.26 | 26.86 | 23754 | 6330 | 2.47% |
| 2025-07-15 | 26.85 | 26.34 | -0.46 | -1.72% | 26.10 | 26.94 | 21982 | 5813 | 2.29% |
| 2025-07-14 | 26.55 | 26.80 | 0.35 | 1.32% | 26.20 | 26.86 | 22543 | 6002 | 2.35% |
| 2025-07-11 | 26.32 | 26.45 | 0.12 | 0.46% | 25.96 | 26.51 | 19549 | 5130 | 2.04% |
| 2025-07-10 | 26.77 | 26.33 | -0.43 | -1.61% | 26.13 | 26.89 | 29586 | 7794 | 3.08% |
| 2025-07-09 | 26.90 | 26.76 | -0.08 | -0.30% | 26.66 | 27.36 | 35779 | 9661 | 3.73% |
| 2025-07-08 | 26.96 | 26.84 | -0.15 | -0.56% | 26.60 | 27.05 | 29997 | 8034 | 3.12% |
| 2025-07-07 | 26.83 | 26.99 | -0.04 | -0.15% | 26.51 | 27.00 | 24034 | 6443 | 2.50% |
| 2025-07-04 | 27.48 | 27.03 | -0.34 | -1.24% | 26.46 | 27.49 | 43993 | 11827 | 4.58% |
| 2025-07-03 | 26.86 | 27.37 | 0.58 | 2.16% | 26.65 | 27.55 | 35627 | 9660 | 3.71% |
| 2025-07-02 | 26.96 | 26.79 | -0.27 | -1.00% | 26.51 | 27.18 | 23667 | 6320 | 2.47% |
| 2025-07-01 | 27.41 | 27.06 | -0.35 | -1.28% | 26.72 | 27.41 | 33090 | 8923 | 3.45% |
| 2025-06-30 | 27.18 | 27.41 | 0.37 | 1.37% | 26.76 | 27.50 | 33594 | 9133 | 3.50% |
| 2025-06-27 | 26.96 | 27.04 | 0.08 | 0.30% | 26.60 | 27.33 | 38578 | 10371 | 4.02% |
| 2025-06-26 | 26.87 | 26.96 | 0.06 | 0.22% | 26.72 | 28.18 | 57838 | 15822 | 6.02% |
| 2025-06-25 | 26.86 | 26.90 | -0.03 | -0.11% | 26.60 | 27.50 | 45225 | 12185 | 4.71% |
| 2025-06-24 | 25.60 | 26.93 | 1.47 | 5.77% | 25.60 | 27.40 | 61837 | 16413 | 6.44% |
| 2025-06-23 | 25.16 | 25.46 | 0.18 | 0.71% | 24.92 | 25.50 | 35804 | 9051 | 3.73% |
| 2025-06-20 | 25.81 | 25.28 | -0.53 | -2.05% | 25.20 | 26.10 | 28787 | 7352 | 3.00% |
| 2025-06-19 | 26.30 | 25.81 | -0.50 | -1.90% | 25.65 | 26.92 | 49998 | 13115 | 5.21% |
| 2025-06-18 | 26.88 | 26.31 | -0.70 | -2.59% | 26.09 | 26.98 | 36916 | 9721 | 3.85% |
| 2025-06-17 | 27.82 | 27.01 | -1.09 | -3.88% | 26.73 | 28.30 | 43060 | 11725 | 4.49% |
| 2025-06-16 | 28.81 | 28.10 | -0.81 | -2.80% | 27.31 | 28.81 | 65078 | 18250 | 6.78% |
| 2025-06-13 | 30.28 | 28.91 | -1.92 | -6.23% | 28.91 | 31.39 | 83916 | 25038 | 8.74% |
| 2025-06-12 | 28.70 | 30.83 | 2.50 | 8.82% | 28.70 | 31.00 | 135757 | 40959 | 14.14% |
| 2025-06-11 | 27.51 | 28.33 | 1.36 | 5.04% | 27.51 | 30.32 | 125498 | 36532 | 13.07% |
| 2025-06-10 | 27.64 | 26.97 | -0.44 | -1.61% | 26.58 | 27.94 | 80908 | 22003 | 8.43% |
| 2025-06-09 | 25.00 | 27.41 | 2.53 | 10.17% | 24.89 | 27.78 | 100121 | 26730 | 10.43% |