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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | 39.19 | 40.88 | 1.59 | 4.05% | 39.00 | 42.94 | 134997 | 55592 | 8.88% |
| 2025-09-18 | 39.66 | 39.29 | -0.91 | -2.26% | 38.61 | 40.57 | 92638 | 36883 | 6.09% |
| 2025-09-17 | 40.19 | 40.20 | 0.37 | 0.93% | 39.50 | 41.41 | 108789 | 44002 | 7.16% |
| 2025-09-16 | 37.91 | 39.83 | 1.93 | 5.09% | 37.46 | 40.50 | 107124 | 42537 | 7.05% |
| 2025-09-15 | 38.34 | 37.90 | -0.74 | -1.92% | 37.51 | 38.97 | 57653 | 21955 | 3.79% |
| 2025-09-12 | 36.95 | 38.64 | 1.69 | 4.57% | 35.99 | 40.49 | 106627 | 41693 | 7.01% |
| 2025-09-11 | 36.00 | 36.95 | 0.83 | 2.30% | 35.42 | 37.34 | 49573 | 18185 | 3.26% |
| 2025-09-10 | 36.00 | 36.12 | -0.08 | -0.22% | 35.49 | 36.83 | 31522 | 11409 | 2.07% |
| 2025-09-09 | 37.49 | 36.20 | -1.50 | -3.98% | 35.96 | 37.77 | 43420 | 15994 | 2.86% |
| 2025-09-08 | 36.03 | 37.70 | 1.38 | 3.80% | 35.50 | 38.70 | 64971 | 24011 | 4.27% |
| 2025-09-05 | 35.60 | 36.32 | 0.80 | 2.25% | 35.50 | 36.36 | 48375 | 17405 | 3.18% |
| 2025-09-04 | 37.55 | 35.52 | -2.03 | -5.41% | 34.68 | 38.71 | 64195 | 23570 | 4.22% |
| 2025-09-03 | 38.75 | 37.55 | -1.19 | -3.07% | 37.34 | 39.31 | 47861 | 18334 | 3.15% |
| 2025-09-02 | 40.17 | 38.74 | -1.48 | -3.68% | 38.23 | 40.56 | 71127 | 27914 | 4.68% |
| 2025-09-01 | 39.20 | 40.22 | 1.17 | 3.00% | 38.76 | 40.50 | 102186 | 40632 | 6.72% |
| 2025-08-29 | 37.94 | 39.05 | 1.87 | 5.03% | 37.85 | 40.58 | 146481 | 57134 | 9.63% |
| 2025-08-28 | 34.50 | 37.18 | 2.78 | 8.08% | 34.31 | 37.30 | 89241 | 32025 | 5.87% |
| 2025-08-27 | 35.58 | 34.40 | -1.26 | -3.53% | 34.40 | 35.95 | 49216 | 17377 | 3.24% |
| 2025-08-26 | 36.77 | 35.66 | -1.29 | -3.49% | 35.47 | 36.87 | 59381 | 21437 | 3.90% |
| 2025-08-25 | 36.32 | 36.95 | 0.99 | 2.75% | 36.15 | 37.28 | 72583 | 26591 | 4.77% |
| 2025-08-22 | 34.50 | 35.96 | 1.41 | 4.08% | 34.30 | 36.50 | 82441 | 29404 | 5.42% |
| 2025-08-21 | 36.25 | 34.55 | -1.77 | -4.87% | 34.25 | 36.57 | 95168 | 33262 | 6.26% |
| 2025-08-20 | 36.76 | 36.32 | -0.44 | -1.20% | 35.26 | 36.76 | 61657 | 22194 | 4.05% |
| 2025-08-19 | 37.63 | 36.76 | -1.13 | -2.98% | 36.23 | 37.90 | 88396 | 32614 | 5.81% |
| 2025-08-18 | 36.51 | 37.89 | 0.89 | 2.41% | 36.45 | 38.69 | 148906 | 56160 | 9.79% |
| 2025-08-15 | 34.30 | 37.00 | 2.54 | 7.37% | 34.22 | 37.72 | 192008 | 68957 | 12.62% |
| 2025-08-14 | 34.80 | 34.46 | 0.06 | 0.17% | 34.46 | 37.75 | 152281 | 54820 | 10.01% |
| 2025-08-13 | 34.27 | 34.40 | 0.11 | 0.32% | 33.49 | 34.68 | 84618 | 28822 | 5.56% |
| 2025-08-12 | 34.66 | 34.29 | 0.79 | 2.36% | 33.80 | 35.55 | 137167 | 47351 | 9.02% |
| 2025-08-11 | 31.89 | 33.50 | 1.55 | 4.85% | 31.80 | 34.16 | 117138 | 39064 | 7.70% |
| 2025-08-08 | 32.15 | 31.95 | -0.45 | -1.39% | 31.70 | 32.62 | 45522 | 14620 | 2.99% |
| 2025-08-07 | 31.80 | 32.40 | 0.41 | 1.28% | 31.52 | 32.75 | 66671 | 21427 | 4.38% |
| 2025-08-06 | 31.85 | 31.99 | 0.09 | 0.28% | 31.54 | 32.19 | 45670 | 14584 | 3.00% |
| 2025-08-05 | 32.02 | 31.90 | -0.54 | -1.66% | 31.68 | 32.65 | 65634 | 21068 | 4.31% |
| 2025-08-04 | 31.00 | 32.44 | 1.67 | 5.43% | 30.41 | 32.50 | 106486 | 33964 | 7.00% |
| 2025-08-01 | 30.75 | 30.77 | -0.18 | -0.58% | 30.75 | 31.83 | 40142 | 12465 | 2.64% |
| 2025-07-31 | 30.81 | 30.95 | -0.14 | -0.45% | 30.76 | 31.97 | 49180 | 15432 | 3.23% |
| 2025-07-30 | 31.23 | 31.09 | -0.40 | -1.27% | 30.74 | 31.49 | 50863 | 15800 | 3.34% |
| 2025-07-29 | 30.79 | 31.49 | 0.53 | 1.71% | 30.55 | 31.85 | 82781 | 25908 | 5.44% |
| 2025-07-28 | 29.80 | 30.96 | 0.39 | 1.28% | 29.61 | 31.14 | 82072 | 25055 | 5.40% |
| 2025-07-25 | 28.79 | 30.57 | 1.80 | 6.26% | 28.57 | 31.00 | 101716 | 30333 | 6.69% |
| 2025-07-24 | 28.55 | 28.77 | 0.35 | 1.23% | 28.41 | 28.82 | 24593 | 7063 | 1.62% |
| 2025-07-23 | 28.72 | 28.42 | -0.30 | -1.04% | 28.27 | 28.76 | 26338 | 7491 | 1.73% |
| 2025-07-22 | 28.86 | 28.72 | -0.12 | -0.42% | 28.59 | 29.02 | 25941 | 7471 | 1.71% |
| 2025-07-21 | 28.80 | 28.84 | -0.21 | -0.72% | 28.72 | 29.12 | 22476 | 6485 | 1.48% |
| 2025-07-18 | 28.92 | 29.05 | 0.13 | 0.45% | 28.48 | 29.13 | 33044 | 9512 | 2.17% |
| 2025-07-17 | 27.98 | 28.92 | 0.76 | 2.70% | 27.98 | 28.99 | 46981 | 13468 | 3.09% |
| 2025-07-16 | 27.80 | 28.16 | 0.23 | 0.82% | 27.72 | 28.32 | 32557 | 9166 | 2.14% |
| 2025-07-15 | 29.05 | 27.93 | -1.72 | -5.80% | 27.59 | 29.06 | 84535 | 23737 | 5.56% |
| 2025-07-14 | 30.17 | 29.65 | -0.53 | -1.76% | 29.31 | 30.18 | 37391 | 11086 | 2.46% |
| 2025-07-11 | 30.16 | 30.18 | -0.12 | -0.40% | 29.90 | 30.59 | 29907 | 9038 | 1.97% |
| 2025-07-10 | 30.60 | 30.30 | -0.30 | -0.98% | 30.10 | 30.62 | 32446 | 9835 | 2.13% |
| 2025-07-09 | 30.47 | 30.60 | 0.11 | 0.36% | 30.28 | 30.81 | 44915 | 13714 | 2.95% |
| 2025-07-08 | 29.82 | 30.49 | 0.57 | 1.91% | 29.72 | 31.28 | 66473 | 20400 | 4.37% |
| 2025-07-07 | 29.65 | 29.92 | 0.08 | 0.27% | 29.60 | 30.37 | 35382 | 10585 | 2.33% |
| 2025-07-04 | 30.63 | 29.84 | -0.92 | -2.99% | 29.78 | 30.74 | 48455 | 14572 | 3.19% |
| 2025-07-03 | 31.00 | 30.76 | -0.51 | -1.63% | 30.44 | 31.40 | 56166 | 17258 | 3.69% |
| 2025-07-02 | 31.02 | 31.27 | -0.26 | -0.82% | 30.84 | 32.33 | 92753 | 29227 | 6.10% |
| 2025-07-01 | 32.73 | 31.53 | 0.07 | 0.22% | 30.80 | 33.32 | 140861 | 44633 | 9.26% |
| 2025-06-30 | 29.10 | 31.46 | 2.30 | 7.89% | 29.10 | 31.50 | 122319 | 37169 | 8.04% |
| 2025-06-27 | 29.10 | 29.16 | 0.18 | 0.62% | 28.88 | 29.37 | 32853 | 9582 | 2.16% |
| 2025-06-26 | 29.42 | 28.98 | -0.52 | -1.76% | 28.96 | 29.63 | 46262 | 13553 | 3.04% |
| 2025-06-25 | 29.80 | 29.50 | -0.31 | -1.04% | 29.19 | 29.80 | 58078 | 17097 | 3.82% |
| 2025-06-24 | 29.42 | 29.81 | -0.18 | -0.60% | 29.18 | 29.84 | 75187 | 22230 | 4.94% |
| 2025-06-23 | 28.90 | 29.99 | 0.62 | 2.11% | 28.56 | 30.56 | 75559 | 22459 | 4.97% |
| 2025-06-20 | 28.05 | 29.37 | 1.15 | 4.08% | 28.00 | 29.60 | 80441 | 23389 | 5.29% |
| 2025-06-19 | 28.53 | 28.22 | -0.48 | -1.67% | 27.89 | 29.00 | 39111 | 11129 | 2.57% |
| 2025-06-18 | 28.70 | 28.80 | 0.00 | 0.00% | 28.16 | 29.15 | 35151 | 10028 | 2.31% |
| 2025-06-17 | 28.74 | 28.80 | -0.11 | -0.38% | 28.38 | 29.28 | 42042 | 12119 | 2.76% |
| 2025-06-16 | 27.73 | 28.91 | 0.94 | 3.36% | 27.72 | 29.50 | 51224 | 14664 | 3.37% |
| 2025-06-13 | 29.18 | 27.97 | -1.32 | -4.51% | 27.91 | 29.20 | 55748 | 15837 | 3.66% |