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 | 39.05 | 38.77 | -0.27 | -0.69% | 37.50 | 39.80 | 55451 | 21480 | 6.02% |
| 2025-09-12 | 40.01 | 39.04 | -0.52 | -1.31% | 38.85 | 40.01 | 49182 | 19321 | 5.34% |
| 2025-09-11 | 37.00 | 39.56 | 2.62 | 7.09% | 36.52 | 40.22 | 70909 | 27391 | 7.70% |
| 2025-09-10 | 36.92 | 36.94 | 0.24 | 0.65% | 36.80 | 37.46 | 26802 | 9924 | 2.91% |
| 2025-09-09 | 37.36 | 36.70 | -0.72 | -1.92% | 36.50 | 38.32 | 40183 | 14973 | 4.36% |
| 2025-09-08 | 37.90 | 37.42 | -0.21 | -0.56% | 36.98 | 38.31 | 42523 | 15963 | 4.61% |
| 2025-09-05 | 37.20 | 37.63 | 0.73 | 1.98% | 36.37 | 37.69 | 40136 | 14898 | 4.36% |
| 2025-09-04 | 38.61 | 36.90 | -1.51 | -3.93% | 36.19 | 38.98 | 49202 | 18558 | 5.34% |
| 2025-09-03 | 39.35 | 38.41 | -0.94 | -2.39% | 38.14 | 39.70 | 44504 | 17340 | 4.83% |
| 2025-09-02 | 40.82 | 39.35 | -1.50 | -3.67% | 38.12 | 41.48 | 88757 | 34980 | 9.63% |
| 2025-09-01 | 44.10 | 40.85 | -2.81 | -6.44% | 40.68 | 44.20 | 114782 | 47954 | 12.46% |
| 2025-08-29 | 44.09 | 43.66 | -0.44 | -1.00% | 43.15 | 44.94 | 105375 | 46208 | 11.44% |
| 2025-08-28 | 43.64 | 44.10 | 1.10 | 2.56% | 42.30 | 44.98 | 128101 | 56006 | 13.90% |
| 2025-08-27 | 42.57 | 43.00 | 0.63 | 1.49% | 41.71 | 44.77 | 121494 | 52917 | 13.19% |
| 2025-08-26 | 42.00 | 42.37 | -1.31 | -3.00% | 42.00 | 44.99 | 153434 | 66756 | 16.65% |
| 2025-08-25 | 39.49 | 43.68 | 5.68 | 14.95% | 39.00 | 45.60 | 246523 | 108592 | 26.75% |
| 2025-08-22 | 37.44 | 38.00 | 0.00 | 0.00% | 36.70 | 39.28 | 144541 | 54696 | 16.08% |
| 2025-08-21 | 33.11 | 38.00 | 4.96 | 15.01% | 32.88 | 38.55 | 177748 | 63254 | 19.77% |
| 2025-08-20 | 33.35 | 33.04 | -0.29 | -0.87% | 32.63 | 33.63 | 42052 | 13935 | 4.68% |
| 2025-08-19 | 33.41 | 33.33 | 0.11 | 0.33% | 32.42 | 33.59 | 57461 | 18957 | 6.39% |
| 2025-08-18 | 33.50 | 33.22 | -0.16 | -0.48% | 33.15 | 34.00 | 63455 | 21306 | 7.06% |
| 2025-08-15 | 32.58 | 33.38 | 0.56 | 1.71% | 32.58 | 33.85 | 57406 | 19107 | 6.39% |
| 2025-08-14 | 34.56 | 32.82 | -1.88 | -5.42% | 32.80 | 34.62 | 72766 | 24343 | 8.09% |
| 2025-08-13 | 34.20 | 34.70 | 0.53 | 1.55% | 34.00 | 35.84 | 88617 | 30802 | 9.86% |
| 2025-08-12 | 33.43 | 34.17 | 0.94 | 2.83% | 33.00 | 34.25 | 63894 | 21499 | 7.11% |
| 2025-08-11 | 32.88 | 33.23 | 0.04 | 0.12% | 32.88 | 33.52 | 41624 | 13842 | 4.63% |
| 2025-08-08 | 33.28 | 33.19 | -0.26 | -0.78% | 32.57 | 33.77 | 52885 | 17441 | 5.88% |
| 2025-08-07 | 34.00 | 33.45 | -0.95 | -2.76% | 33.08 | 34.52 | 74997 | 25215 | 8.34% |
| 2025-08-06 | 32.33 | 34.40 | 1.51 | 4.59% | 32.33 | 34.95 | 110594 | 37674 | 12.30% |
| 2025-08-05 | 31.92 | 32.89 | 1.19 | 3.75% | 31.36 | 33.26 | 96341 | 31110 | 10.72% |
| 2025-08-04 | 30.88 | 31.70 | 0.98 | 3.19% | 30.55 | 31.75 | 61159 | 19116 | 6.80% |
| 2025-08-01 | 30.15 | 30.72 | 0.61 | 2.03% | 29.81 | 31.26 | 49937 | 15314 | 5.56% |
| 2025-07-31 | 30.41 | 30.11 | -0.45 | -1.47% | 30.00 | 31.30 | 59473 | 18231 | 6.62% |
| 2025-07-30 | 31.29 | 30.56 | -0.91 | -2.89% | 30.22 | 31.50 | 54040 | 16569 | 6.01% |
| 2025-07-29 | 31.22 | 31.47 | -0.06 | -0.19% | 30.93 | 31.80 | 58207 | 18224 | 6.48% |
| 2025-07-28 | 30.50 | 31.53 | 1.30 | 4.30% | 30.44 | 31.85 | 87260 | 27302 | 9.71% |
| 2025-07-25 | 30.15 | 30.23 | 0.08 | 0.27% | 29.50 | 30.29 | 53601 | 16044 | 5.96% |
| 2025-07-24 | 29.81 | 30.15 | 0.22 | 0.74% | 29.76 | 30.55 | 48881 | 14711 | 5.44% |
| 2025-07-23 | 30.23 | 29.93 | -0.85 | -2.76% | 29.54 | 30.54 | 67318 | 20110 | 7.49% |
| 2025-07-22 | 29.59 | 30.78 | 1.15 | 3.88% | 29.50 | 31.40 | 110955 | 33909 | 12.34% |
| 2025-07-21 | 29.43 | 29.63 | -0.06 | -0.20% | 29.43 | 30.44 | 71212 | 21308 | 7.92% |
| 2025-07-18 | 29.80 | 29.69 | -0.20 | -0.67% | 29.30 | 30.09 | 66965 | 19873 | 7.45% |
| 2025-07-17 | 29.29 | 29.89 | 0.56 | 1.91% | 29.11 | 30.23 | 78503 | 23430 | 8.73% |
| 2025-07-16 | 29.56 | 29.33 | -0.37 | -1.25% | 29.16 | 29.80 | 59736 | 17580 | 6.65% |
| 2025-07-15 | 29.60 | 29.70 | -0.32 | -1.07% | 28.94 | 30.23 | 84879 | 25143 | 9.44% |
| 2025-07-14 | 29.61 | 30.02 | 0.25 | 0.84% | 29.28 | 30.88 | 87290 | 25994 | 9.71% |
| 2025-07-11 | 31.00 | 29.77 | -2.41 | -7.49% | 29.01 | 31.13 | 161068 | 47897 | 17.92% |
| 2025-07-10 | 33.50 | 32.18 | -1.65 | -4.88% | 32.10 | 36.67 | 219789 | 75917 | 24.45% |
| 2025-07-09 | 31.20 | 33.83 | 2.54 | 8.12% | 30.01 | 35.50 | 209804 | 67879 | 23.34% |
| 2025-07-08 | 31.90 | 31.29 | -0.29 | -0.92% | 30.33 | 32.44 | 144323 | 44746 | 16.06% |
| 2025-07-07 | 29.43 | 31.58 | 1.82 | 6.12% | 29.43 | 32.58 | 166466 | 51638 | 18.52% |
| 2025-07-04 | 31.75 | 29.76 | -1.99 | -6.27% | 29.65 | 31.75 | 160471 | 48928 | 17.85% |
| 2025-07-03 | 29.00 | 31.75 | 1.88 | 6.29% | 28.58 | 32.51 | 233282 | 72586 | 25.95% |
| 2025-07-02 | 28.89 | 29.87 | -1.23 | -3.95% | 27.50 | 30.10 | 195565 | 56640 | 21.76% |
| 2025-07-01 | 29.23 | 31.10 | 0.79 | 2.61% | 29.22 | 33.33 | 265835 | 82603 | 29.57% |
| 2025-06-30 | 31.15 | 30.31 | 1.34 | 4.63% | 28.90 | 32.00 | 312085 | 94278 | 34.72% |
| 2025-06-27 | 24.26 | 28.97 | 4.83 | 20.01% | 23.76 | 28.97 | 175393 | 47634 | 19.51% |
| 2025-06-26 | 23.50 | 24.14 | 0.64 | 2.72% | 23.20 | 24.72 | 73031 | 17538 | 8.12% |
| 2025-06-25 | 23.50 | 23.50 | 0.08 | 0.34% | 23.08 | 23.76 | 31908 | 7456 | 3.55% |
| 2025-06-24 | 23.33 | 23.42 | 0.44 | 1.91% | 23.05 | 23.58 | 30443 | 7123 | 3.39% |
| 2025-06-23 | 22.65 | 22.98 | -0.02 | -0.09% | 22.65 | 23.29 | 22998 | 5293 | 2.56% |
| 2025-06-20 | 23.18 | 23.00 | -0.21 | -0.90% | 22.86 | 23.46 | 25186 | 5816 | 2.80% |
| 2025-06-19 | 23.50 | 23.21 | -0.25 | -1.07% | 22.97 | 23.76 | 34403 | 8041 | 3.83% |
| 2025-06-18 | 22.78 | 23.46 | 0.56 | 2.45% | 22.71 | 23.57 | 36884 | 8549 | 4.10% |
| 2025-06-17 | 23.40 | 22.90 | -0.40 | -1.72% | 22.58 | 23.42 | 35527 | 8138 | 3.95% |
| 2025-06-16 | 23.21 | 23.30 | 0.04 | 0.17% | 23.20 | 23.80 | 30534 | 7172 | 3.40% |
| 2025-06-13 | 23.61 | 23.26 | -0.56 | -2.35% | 23.13 | 23.96 | 34017 | 7957 | 3.78% |
| 2025-06-12 | 23.88 | 23.85 | -0.14 | -0.58% | 23.71 | 24.35 | 32210 | 7708 | 3.58% |
| 2025-06-11 | 23.89 | 23.99 | 0.10 | 0.42% | 23.73 | 24.09 | 23093 | 5523 | 2.57% |
| 2025-06-10 | 24.20 | 23.89 | -0.31 | -1.28% | 23.61 | 24.47 | 45853 | 11002 | 5.10% |
| 2025-06-09 | 24.28 | 24.20 | -0.02 | -0.08% | 24.15 | 24.92 | 55213 | 13469 | 6.14% |