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 | 32.98 | 33.75 | 0.64 | 1.93% | 32.71 | 33.75 | 51039 | 17099 | 6.42% |
| 2025-09-15 | 32.60 | 33.11 | 0.40 | 1.22% | 32.50 | 33.43 | 46114 | 15156 | 5.80% |
| 2025-09-12 | 33.59 | 32.71 | -0.95 | -2.82% | 32.71 | 33.59 | 51654 | 17087 | 6.50% |
| 2025-09-11 | 32.70 | 33.66 | 0.66 | 2.00% | 32.68 | 33.88 | 62304 | 20771 | 7.84% |
| 2025-09-10 | 32.47 | 33.00 | 0.62 | 1.91% | 32.40 | 33.86 | 61510 | 20428 | 7.74% |
| 2025-09-09 | 33.10 | 32.38 | -0.88 | -2.65% | 32.12 | 33.23 | 46580 | 15231 | 5.86% |
| 2025-09-08 | 32.35 | 33.26 | 1.01 | 3.13% | 32.17 | 33.68 | 67700 | 22282 | 8.52% |
| 2025-09-05 | 31.27 | 32.25 | 0.99 | 3.17% | 31.03 | 32.35 | 50177 | 15971 | 6.32% |
| 2025-09-04 | 32.15 | 31.26 | -1.00 | -3.10% | 30.60 | 32.61 | 61997 | 19665 | 7.80% |
| 2025-09-03 | 33.69 | 32.26 | -1.29 | -3.85% | 32.13 | 34.00 | 60459 | 19901 | 7.61% |
| 2025-09-02 | 34.81 | 33.55 | -1.16 | -3.34% | 33.15 | 34.81 | 74789 | 25211 | 9.41% |
| 2025-09-01 | 35.19 | 34.71 | -0.58 | -1.64% | 34.40 | 35.49 | 72386 | 25185 | 9.11% |
| 2025-08-29 | 34.80 | 35.29 | 0.28 | 0.80% | 34.27 | 35.37 | 80656 | 28217 | 10.15% |
| 2025-08-28 | 34.92 | 35.01 | 0.52 | 1.51% | 33.86 | 36.10 | 100373 | 35132 | 12.63% |
| 2025-08-27 | 36.71 | 34.49 | -1.94 | -5.33% | 34.49 | 36.71 | 123485 | 43968 | 15.54% |
| 2025-08-26 | 37.00 | 36.43 | -1.06 | -2.83% | 35.83 | 37.85 | 123064 | 45304 | 15.49% |
| 2025-08-25 | 35.00 | 37.49 | 0.98 | 2.68% | 35.00 | 37.60 | 189045 | 68697 | 23.79% |
| 2025-08-22 | 37.18 | 36.51 | -0.37 | -1.00% | 36.25 | 37.18 | 115760 | 42406 | 14.57% |
| 2025-08-21 | 37.76 | 36.88 | -1.28 | -3.35% | 36.80 | 38.22 | 135299 | 50438 | 17.03% |
| 2025-08-20 | 38.00 | 38.16 | 0.26 | 0.69% | 36.81 | 40.63 | 173698 | 67528 | 21.86% |
| 2025-08-19 | 36.70 | 37.90 | 0.15 | 0.40% | 36.06 | 38.70 | 169520 | 63207 | 21.34% |
| 2025-08-18 | 38.75 | 37.75 | -3.15 | -7.70% | 35.92 | 38.85 | 253973 | 95052 | 31.97% |
| 2025-08-15 | 43.30 | 40.90 | -1.70 | -3.99% | 38.64 | 46.44 | 312809 | 130813 | 39.37% |
| 2025-08-14 | 41.80 | 42.60 | -0.03 | -0.07% | 41.30 | 44.44 | 235673 | 101169 | 29.66% |
| 2025-08-13 | 41.71 | 42.63 | 1.95 | 4.79% | 39.85 | 45.60 | 306665 | 131703 | 38.60% |
| 2025-08-12 | 41.00 | 40.68 | -1.08 | -2.59% | 38.15 | 41.50 | 215566 | 85424 | 27.13% |
| 2025-08-11 | 39.50 | 41.76 | 0.61 | 1.48% | 38.88 | 41.80 | 236906 | 95862 | 29.82% |
| 2025-08-08 | 40.03 | 41.15 | -1.71 | -3.99% | 39.27 | 44.44 | 305076 | 126406 | 38.40% |
| 2025-08-07 | 36.56 | 42.86 | 7.14 | 19.99% | 36.50 | 42.86 | 311691 | 123750 | 39.23% |
| 2025-08-06 | 29.47 | 35.72 | 5.95 | 19.99% | 29.22 | 35.72 | 165350 | 56376 | 20.81% |
| 2025-08-05 | 27.98 | 29.77 | 1.97 | 7.09% | 27.85 | 32.30 | 268033 | 80657 | 33.74% |
| 2025-08-04 | 25.13 | 27.80 | 2.60 | 10.32% | 25.13 | 27.90 | 207710 | 55514 | 26.14% |
| 2025-08-01 | 24.00 | 25.20 | 1.20 | 5.00% | 23.72 | 25.88 | 136310 | 33969 | 17.16% |
| 2025-07-31 | 23.72 | 24.00 | 0.18 | 0.76% | 23.68 | 24.77 | 91066 | 22063 | 11.46% |
| 2025-07-30 | 24.18 | 23.82 | -0.67 | -2.74% | 23.48 | 24.49 | 79752 | 19090 | 10.04% |
| 2025-07-29 | 24.68 | 24.49 | -0.62 | -2.47% | 24.12 | 24.93 | 112590 | 27520 | 14.17% |
| 2025-07-28 | 24.73 | 25.11 | 1.39 | 5.86% | 24.50 | 27.99 | 168163 | 43227 | 21.17% |
| 2025-07-25 | 23.65 | 23.72 | 0.29 | 1.24% | 23.21 | 23.78 | 51802 | 12155 | 6.52% |
| 2025-07-24 | 23.81 | 23.43 | -0.30 | -1.26% | 23.30 | 23.82 | 72433 | 17000 | 9.12% |
| 2025-07-23 | 22.53 | 23.73 | 1.05 | 4.63% | 22.50 | 24.28 | 111831 | 26197 | 14.08% |
| 2025-07-22 | 22.88 | 22.68 | 0.08 | 0.35% | 22.37 | 23.02 | 55904 | 12663 | 7.04% |
| 2025-07-21 | 22.40 | 22.60 | 0.25 | 1.12% | 22.25 | 22.65 | 39490 | 8892 | 4.97% |
| 2025-07-18 | 22.24 | 22.35 | 0.25 | 1.13% | 22.14 | 22.71 | 48203 | 10802 | 6.07% |
| 2025-07-17 | 22.00 | 22.10 | 0.04 | 0.18% | 21.88 | 22.15 | 29534 | 6519 | 3.72% |
| 2025-07-16 | 22.07 | 22.06 | 0.00 | 0.00% | 21.94 | 22.30 | 33009 | 7303 | 4.15% |
| 2025-07-15 | 22.15 | 22.06 | -0.15 | -0.68% | 21.65 | 22.29 | 48182 | 10581 | 6.06% |
| 2025-07-14 | 22.78 | 22.21 | -0.26 | -1.16% | 21.91 | 22.84 | 66025 | 14639 | 8.31% |
| 2025-07-11 | 21.98 | 22.47 | 0.60 | 2.74% | 21.65 | 22.56 | 57070 | 12642 | 7.18% |
| 2025-07-10 | 21.86 | 21.87 | -0.15 | -0.68% | 21.70 | 22.10 | 29634 | 6481 | 3.73% |
| 2025-07-09 | 22.21 | 22.02 | -0.26 | -1.17% | 21.93 | 22.35 | 34147 | 7547 | 4.30% |
| 2025-07-08 | 22.00 | 22.28 | 0.28 | 1.27% | 21.82 | 22.35 | 34637 | 7663 | 4.36% |
| 2025-07-07 | 22.00 | 22.00 | -0.11 | -0.50% | 21.76 | 22.15 | 31908 | 7004 | 4.02% |
| 2025-07-04 | 22.23 | 22.11 | -0.14 | -0.63% | 22.03 | 22.58 | 49260 | 10959 | 6.20% |
| 2025-07-03 | 21.93 | 22.25 | 0.32 | 1.46% | 21.81 | 22.66 | 53739 | 12018 | 6.76% |
| 2025-07-02 | 22.20 | 21.93 | -0.45 | -2.01% | 21.78 | 22.27 | 57688 | 12678 | 7.26% |
| 2025-07-01 | 22.68 | 22.38 | -0.27 | -1.19% | 22.24 | 23.48 | 77031 | 17511 | 9.70% |
| 2025-06-30 | 22.23 | 22.65 | 0.15 | 0.67% | 22.23 | 23.01 | 76873 | 17332 | 9.68% |
| 2025-06-27 | 22.92 | 22.50 | 0.18 | 0.81% | 22.44 | 23.20 | 99304 | 22549 | 12.50% |
| 2025-06-26 | 21.91 | 22.32 | 0.62 | 2.86% | 21.64 | 22.97 | 108765 | 24276 | 13.69% |
| 2025-06-25 | 21.34 | 21.70 | 0.26 | 1.21% | 21.18 | 21.96 | 79762 | 17264 | 10.04% |
| 2025-06-24 | 21.59 | 21.44 | 0.15 | 0.70% | 21.12 | 21.80 | 85786 | 18279 | 10.80% |
| 2025-06-23 | 20.50 | 21.29 | 0.46 | 2.21% | 20.40 | 21.30 | 85623 | 18046 | 10.78% |
| 2025-06-20 | 20.38 | 20.83 | 0.60 | 2.97% | 20.15 | 20.86 | 91084 | 18725 | 11.46% |
| 2025-06-19 | 20.32 | 20.23 | -0.16 | -0.78% | 20.00 | 20.75 | 51944 | 10552 | 6.54% |
| 2025-06-18 | 20.09 | 20.39 | 0.16 | 0.79% | 20.00 | 20.50 | 40866 | 8276 | 5.14% |
| 2025-06-17 | 20.43 | 20.23 | -0.09 | -0.44% | 20.07 | 20.50 | 32500 | 6562 | 4.09% |
| 2025-06-16 | 19.70 | 20.32 | 0.72 | 3.67% | 19.60 | 20.61 | 54582 | 11042 | 6.87% |
| 2025-06-13 | 20.14 | 19.60 | -0.64 | -3.16% | 19.51 | 20.21 | 40209 | 7956 | 5.06% |
| 2025-06-12 | 19.92 | 20.24 | 0.25 | 1.25% | 19.78 | 20.66 | 42424 | 8607 | 5.34% |
| 2025-06-11 | 19.81 | 19.99 | 0.19 | 0.96% | 19.74 | 20.11 | 28373 | 5668 | 3.57% |
| 2025-06-10 | 20.58 | 19.80 | -0.58 | -2.85% | 19.55 | 20.88 | 49654 | 9949 | 6.25% |
| 2025-06-09 | 20.20 | 20.38 | 0.25 | 1.24% | 20.13 | 20.44 | 31350 | 6368 | 3.95% |