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 | 38.30 | 39.67 | 1.48 | 3.88% | 38.03 | 42.46 | 35444 | 14284 | 6.25% |
| 2025-09-15 | 38.00 | 38.19 | 0.61 | 1.62% | 37.02 | 39.03 | 12264 | 4701 | 2.16% |
| 2025-09-12 | 37.62 | 37.58 | -0.12 | -0.32% | 37.42 | 38.66 | 9738 | 3693 | 1.72% |
| 2025-09-11 | 36.94 | 37.70 | 0.58 | 1.56% | 36.41 | 37.77 | 7981 | 2966 | 1.41% |
| 2025-09-10 | 36.81 | 37.12 | 0.11 | 0.30% | 36.34 | 37.88 | 11046 | 4100 | 1.95% |
| 2025-09-09 | 37.11 | 37.01 | -0.14 | -0.38% | 36.51 | 37.36 | 12378 | 4570 | 2.18% |
| 2025-09-08 | 34.99 | 37.15 | 2.05 | 5.84% | 34.84 | 37.61 | 17901 | 6486 | 3.15% |
| 2025-09-05 | 34.47 | 35.10 | 0.60 | 1.74% | 34.00 | 35.37 | 10918 | 3811 | 1.92% |
| 2025-09-04 | 34.57 | 34.50 | -0.11 | -0.32% | 34.06 | 35.30 | 8441 | 2942 | 1.49% |
| 2025-09-03 | 34.49 | 34.61 | 0.23 | 0.67% | 34.05 | 35.28 | 10154 | 3528 | 1.79% |
| 2025-09-02 | 34.51 | 34.38 | -0.18 | -0.52% | 33.40 | 34.64 | 9372 | 3188 | 1.65% |
| 2025-09-01 | 34.11 | 34.56 | -0.07 | -0.20% | 34.11 | 35.30 | 9991 | 3468 | 1.76% |
| 2025-08-29 | 34.62 | 34.63 | 0.01 | 0.03% | 34.00 | 35.37 | 11509 | 3989 | 2.03% |
| 2025-08-28 | 35.42 | 34.62 | -0.06 | -0.17% | 33.20 | 36.90 | 20647 | 7165 | 3.04% |
| 2025-08-27 | 36.72 | 34.68 | -2.10 | -5.71% | 34.61 | 36.89 | 15448 | 5473 | 2.27% |
| 2025-08-26 | 36.36 | 36.78 | 0.60 | 1.66% | 35.85 | 37.21 | 8439 | 3107 | 1.24% |
| 2025-08-25 | 36.52 | 36.18 | -0.13 | -0.36% | 36.03 | 37.23 | 9541 | 3489 | 1.40% |
| 2025-08-22 | 36.97 | 36.31 | -0.80 | -2.16% | 36.08 | 37.00 | 8084 | 2942 | 1.19% |
| 2025-08-21 | 37.45 | 37.11 | -0.06 | -0.16% | 36.51 | 37.45 | 7386 | 2733 | 1.09% |
| 2025-08-20 | 37.12 | 37.17 | 0.15 | 0.41% | 36.55 | 37.41 | 5398 | 1995 | 0.79% |
| 2025-08-19 | 36.08 | 37.02 | 0.83 | 2.29% | 35.72 | 37.28 | 10399 | 3816 | 1.53% |
| 2025-08-18 | 36.10 | 36.19 | 0.26 | 0.72% | 36.00 | 36.70 | 6195 | 2248 | 0.91% |
| 2025-08-15 | 35.92 | 35.93 | 0.22 | 0.62% | 35.53 | 36.36 | 8023 | 2883 | 1.18% |
| 2025-08-14 | 36.75 | 35.71 | -1.04 | -2.83% | 35.70 | 37.15 | 8216 | 2972 | 1.21% |
| 2025-08-13 | 37.55 | 36.75 | -0.53 | -1.42% | 36.33 | 37.56 | 8982 | 3298 | 1.32% |
| 2025-08-12 | 37.64 | 37.28 | -0.37 | -0.98% | 36.76 | 37.82 | 7653 | 2846 | 1.13% |
| 2025-08-11 | 36.63 | 37.65 | 1.02 | 2.78% | 36.59 | 38.43 | 16683 | 6265 | 2.45% |
| 2025-08-08 | 36.20 | 36.63 | 0.30 | 0.83% | 35.70 | 36.84 | 9146 | 3319 | 1.35% |
| 2025-08-07 | 36.30 | 36.33 | 0.04 | 0.11% | 36.07 | 37.28 | 11009 | 4030 | 1.62% |
| 2025-08-06 | 36.08 | 36.29 | 0.23 | 0.64% | 35.68 | 36.33 | 7465 | 2691 | 1.10% |
| 2025-08-05 | 36.33 | 36.06 | -0.20 | -0.55% | 35.66 | 36.49 | 12495 | 4489 | 1.84% |
| 2025-08-04 | 35.54 | 36.26 | 0.44 | 1.23% | 35.51 | 36.49 | 11303 | 4087 | 1.66% |
| 2025-08-01 | 34.64 | 35.82 | 1.32 | 3.83% | 34.13 | 36.17 | 13506 | 4766 | 1.99% |
| 2025-07-31 | 34.95 | 34.50 | -0.79 | -2.24% | 34.30 | 35.83 | 8843 | 3084 | 1.30% |
| 2025-07-30 | 35.05 | 35.29 | 0.13 | 0.37% | 34.62 | 35.96 | 9327 | 3272 | 1.37% |
| 2025-07-29 | 35.60 | 35.16 | -0.29 | -0.82% | 34.70 | 35.88 | 9465 | 3332 | 1.39% |
| 2025-07-28 | 35.14 | 35.45 | 0.31 | 0.88% | 34.72 | 36.87 | 16561 | 5941 | 2.44% |
| 2025-07-25 | 34.02 | 35.14 | 1.25 | 3.69% | 33.80 | 36.19 | 16684 | 5867 | 2.45% |
| 2025-07-24 | 34.10 | 33.89 | -0.19 | -0.56% | 33.73 | 34.26 | 8635 | 2930 | 1.27% |
| 2025-07-23 | 35.01 | 34.08 | -1.28 | -3.62% | 33.98 | 35.28 | 14074 | 4848 | 2.07% |
| 2025-07-22 | 34.48 | 35.36 | 0.65 | 1.87% | 33.67 | 35.97 | 21962 | 7716 | 3.23% |
| 2025-07-21 | 32.93 | 34.71 | 2.07 | 6.34% | 32.55 | 35.00 | 21156 | 7240 | 3.11% |
| 2025-07-18 | 32.60 | 32.64 | 0.20 | 0.62% | 31.92 | 32.85 | 9292 | 3006 | 1.37% |
| 2025-07-17 | 32.24 | 32.44 | 0.08 | 0.25% | 31.90 | 32.45 | 4261 | 1372 | 0.63% |
| 2025-07-16 | 32.12 | 32.36 | 0.24 | 0.75% | 31.89 | 32.36 | 5105 | 1643 | 0.75% |
| 2025-07-15 | 32.50 | 32.12 | -0.38 | -1.17% | 31.64 | 32.72 | 8769 | 2818 | 1.29% |
| 2025-07-14 | 32.02 | 32.50 | 0.48 | 1.50% | 31.71 | 32.59 | 5591 | 1808 | 0.82% |
| 2025-07-11 | 32.22 | 32.02 | -0.20 | -0.62% | 31.51 | 32.24 | 5683 | 1812 | 0.84% |
| 2025-07-10 | 32.55 | 32.22 | -0.33 | -1.01% | 31.85 | 32.55 | 6652 | 2135 | 0.98% |
| 2025-07-09 | 32.77 | 32.55 | -0.20 | -0.61% | 32.28 | 32.92 | 8974 | 2918 | 1.32% |
| 2025-07-08 | 32.60 | 32.75 | 0.02 | 0.06% | 32.03 | 32.76 | 13855 | 4488 | 2.04% |
| 2025-07-07 | 31.44 | 32.73 | 1.18 | 3.74% | 31.44 | 33.15 | 23554 | 7658 | 3.46% |
| 2025-07-04 | 31.30 | 31.55 | 0.17 | 0.54% | 30.84 | 31.93 | 14604 | 4590 | 2.15% |
| 2025-07-03 | 30.79 | 31.38 | 0.55 | 1.78% | 30.79 | 31.43 | 9032 | 2807 | 1.33% |
| 2025-07-02 | 30.90 | 30.83 | 0.17 | 0.55% | 30.60 | 31.00 | 6597 | 2033 | 0.97% |
| 2025-07-01 | 30.96 | 30.66 | -0.10 | -0.33% | 30.50 | 31.05 | 8523 | 2618 | 1.25% |
| 2025-06-30 | 30.44 | 30.76 | 0.39 | 1.28% | 30.31 | 30.78 | 7835 | 2394 | 1.15% |
| 2025-06-27 | 29.95 | 30.37 | 0.49 | 1.64% | 29.69 | 30.43 | 5506 | 1658 | 0.81% |
| 2025-06-26 | 30.11 | 29.88 | -0.18 | -0.60% | 29.69 | 30.26 | 4423 | 1323 | 0.65% |
| 2025-06-25 | 29.88 | 30.06 | 0.41 | 1.38% | 29.62 | 30.38 | 8070 | 2424 | 1.19% |
| 2025-06-24 | 28.78 | 29.65 | 0.91 | 3.17% | 28.56 | 29.70 | 9040 | 2649 | 1.33% |
| 2025-06-23 | 28.10 | 28.74 | 0.52 | 1.84% | 28.00 | 28.74 | 8662 | 2462 | 1.27% |
| 2025-06-20 | 28.49 | 28.22 | -0.28 | -0.98% | 28.10 | 28.89 | 4393 | 1249 | 0.65% |
| 2025-06-19 | 29.34 | 28.50 | -0.80 | -2.73% | 28.39 | 29.65 | 7270 | 2102 | 1.07% |
| 2025-06-18 | 29.63 | 29.30 | -0.46 | -1.55% | 29.09 | 29.72 | 4478 | 1312 | 0.66% |
| 2025-06-17 | 29.97 | 29.76 | -0.19 | -0.63% | 29.50 | 30.24 | 4499 | 1339 | 0.66% |
| 2025-06-16 | 29.90 | 29.95 | 0.05 | 0.17% | 29.52 | 30.44 | 7386 | 2225 | 1.09% |
| 2025-06-13 | 30.27 | 29.90 | -0.46 | -1.52% | 29.81 | 30.45 | 7723 | 2320 | 1.14% |
| 2025-06-12 | 30.15 | 30.36 | 0.01 | 0.03% | 30.09 | 30.45 | 9477 | 2864 | 1.39% |
| 2025-06-11 | 30.19 | 30.35 | 0.01 | 0.03% | 30.13 | 30.50 | 10695 | 3247 | 1.57% |
| 2025-06-10 | 30.40 | 30.34 | -0.06 | -0.20% | 29.82 | 30.79 | 14778 | 4483 | 2.17% |
| 2025-06-09 | 30.46 | 30.40 | -0.01 | -0.03% | 30.18 | 30.49 | 9971 | 3025 | 1.47% |