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 | 39.00 | 40.22 | 1.36 | 3.50% | 38.21 | 41.47 | 124173 | 49905 | 10.35% |
| 2025-09-15 | 36.60 | 38.86 | 2.00 | 5.43% | 36.20 | 39.47 | 128482 | 49028 | 10.71% |
| 2025-09-12 | 36.22 | 36.86 | 0.72 | 1.99% | 35.60 | 37.62 | 111185 | 40664 | 20.85% |
| 2025-09-11 | 35.60 | 36.14 | 0.20 | 0.56% | 34.59 | 36.65 | 109721 | 38980 | 20.57% |
| 2025-09-10 | 36.94 | 35.94 | -1.00 | -2.71% | 34.50 | 36.94 | 116699 | 41613 | 21.88% |
| 2025-09-09 | 36.81 | 36.94 | -0.42 | -1.12% | 35.52 | 37.58 | 130720 | 47670 | 24.51% |
| 2025-09-08 | 34.18 | 37.36 | 3.57 | 10.57% | 34.18 | 38.06 | 207373 | 75592 | 38.89% |
| 2025-09-05 | 33.98 | 33.79 | -0.34 | -1.00% | 33.35 | 34.40 | 60274 | 20354 | 11.30% |
| 2025-09-04 | 34.77 | 34.13 | -0.80 | -2.29% | 33.18 | 35.48 | 82399 | 28395 | 15.45% |
| 2025-09-03 | 34.40 | 34.93 | 0.32 | 0.92% | 33.53 | 35.90 | 118916 | 41496 | 22.30% |
| 2025-09-02 | 35.60 | 34.61 | -1.04 | -2.92% | 33.48 | 35.66 | 75535 | 25915 | 14.16% |
| 2025-09-01 | 36.06 | 35.65 | -0.08 | -0.22% | 35.21 | 36.17 | 47801 | 17031 | 8.96% |
| 2025-08-29 | 36.52 | 35.73 | -0.79 | -2.16% | 35.44 | 36.52 | 61158 | 21937 | 11.47% |
| 2025-08-28 | 37.67 | 36.52 | -0.90 | -2.41% | 35.03 | 37.67 | 91685 | 33247 | 17.19% |
| 2025-08-27 | 40.98 | 37.42 | -2.09 | -5.29% | 37.16 | 41.58 | 87575 | 34286 | 16.42% |
| 2025-08-26 | 42.40 | 39.51 | -3.09 | -7.25% | 39.32 | 42.40 | 83349 | 33729 | 15.63% |
| 2025-08-25 | 42.84 | 42.60 | -0.66 | -1.53% | 41.88 | 44.00 | 68883 | 29423 | 12.92% |
| 2025-08-22 | 44.61 | 43.26 | -1.62 | -3.61% | 42.86 | 44.95 | 85681 | 37346 | 16.07% |
| 2025-08-21 | 45.36 | 44.88 | -0.57 | -1.25% | 43.51 | 45.88 | 68529 | 30548 | 12.85% |
| 2025-08-20 | 45.50 | 45.45 | -0.43 | -0.94% | 43.50 | 46.06 | 82606 | 37122 | 15.49% |
| 2025-08-19 | 44.01 | 45.88 | 0.51 | 1.12% | 43.75 | 47.45 | 143591 | 65410 | 26.93% |
| 2025-08-18 | 40.33 | 45.37 | 6.69 | 17.30% | 40.33 | 45.39 | 171352 | 74646 | 32.13% |
| 2025-08-15 | 37.73 | 38.68 | 1.07 | 2.84% | 37.07 | 38.83 | 91522 | 34746 | 17.16% |
| 2025-08-14 | 40.01 | 37.61 | -3.23 | -7.91% | 37.60 | 40.84 | 132302 | 51506 | 24.81% |
| 2025-08-13 | 38.54 | 40.84 | 1.97 | 5.07% | 38.00 | 41.66 | 163270 | 64610 | 30.62% |
| 2025-08-12 | 39.01 | 38.87 | 0.01 | 0.03% | 38.01 | 39.78 | 118927 | 45984 | 22.30% |
| 2025-08-11 | 38.30 | 38.86 | -0.53 | -1.35% | 37.80 | 39.67 | 168480 | 64977 | 31.59% |
| 2025-08-08 | 35.70 | 39.39 | 2.41 | 6.52% | 35.50 | 43.47 | 230075 | 90799 | 43.14% |
| 2025-08-07 | 34.40 | 36.98 | 2.58 | 7.50% | 34.18 | 38.58 | 214412 | 77863 | 40.21% |
| 2025-08-06 | 33.01 | 34.40 | 1.83 | 5.62% | 32.91 | 36.17 | 224200 | 77436 | 42.04% |
| 2025-08-05 | 33.24 | 32.57 | 1.38 | 4.42% | 30.96 | 33.38 | 202611 | 64841 | 37.99% |
| 2025-08-04 | 27.56 | 31.19 | 3.43 | 12.36% | 27.56 | 31.89 | 242048 | 73114 | 45.39% |
| 2025-08-01 | 28.66 | 27.76 | -0.81 | -2.84% | 27.70 | 28.95 | 82422 | 23074 | 15.46% |
| 2025-07-31 | 29.50 | 28.57 | -1.22 | -4.10% | 28.25 | 29.50 | 132469 | 38120 | 24.84% |
| 2025-07-30 | 29.34 | 29.79 | 0.43 | 1.46% | 28.60 | 30.66 | 176284 | 52537 | 33.06% |
| 2025-07-29 | 29.17 | 29.36 | -0.10 | -0.34% | 28.61 | 29.60 | 146869 | 42666 | 27.54% |
| 2025-07-28 | 28.58 | 29.46 | 1.35 | 4.80% | 28.58 | 30.50 | 174091 | 51026 | 32.65% |
| 2025-07-25 | 29.43 | 28.11 | -1.69 | -5.67% | 28.11 | 29.46 | 181735 | 51976 | 34.08% |
| 2025-07-24 | 28.81 | 29.80 | -0.01 | -0.03% | 28.81 | 31.77 | 247939 | 74731 | 46.49% |
| 2025-07-23 | 37.50 | 29.81 | -5.70 | -16.05% | 29.81 | 38.48 | 352630 | 117401 | 66.12% |
| 2025-07-22 | 34.71 | 35.51 | 5.92 | 20.01% | 34.70 | 35.51 | 92606 | 32652 | 17.37% |
| 2025-07-21 | 24.66 | 29.59 | 4.93 | 19.99% | 24.18 | 29.59 | 212803 | 57997 | 39.90% |
| 2025-07-18 | 23.55 | 24.66 | 1.29 | 5.52% | 23.30 | 24.99 | 109638 | 26645 | 20.56% |
| 2025-07-17 | 23.30 | 23.37 | 0.07 | 0.30% | 23.16 | 23.46 | 24752 | 5775 | 4.64% |
| 2025-07-16 | 23.40 | 23.30 | -0.10 | -0.43% | 23.15 | 23.59 | 26519 | 6193 | 4.97% |
| 2025-07-15 | 23.68 | 23.40 | -0.29 | -1.22% | 23.12 | 23.78 | 36282 | 8484 | 6.80% |
| 2025-07-14 | 22.99 | 23.69 | 0.90 | 3.95% | 22.82 | 24.04 | 66686 | 15755 | 12.50% |
| 2025-07-11 | 22.95 | 22.79 | -0.12 | -0.52% | 22.61 | 23.14 | 27427 | 6264 | 5.14% |
| 2025-07-10 | 23.08 | 22.91 | -0.18 | -0.78% | 22.70 | 23.27 | 24485 | 5610 | 4.59% |
| 2025-07-09 | 23.29 | 23.09 | -0.19 | -0.82% | 22.90 | 23.45 | 31976 | 7384 | 6.00% |
| 2025-07-08 | 22.96 | 23.28 | 0.48 | 2.11% | 22.59 | 23.36 | 42820 | 9874 | 8.03% |
| 2025-07-07 | 22.16 | 22.80 | 0.41 | 1.83% | 22.16 | 22.90 | 29515 | 6670 | 5.53% |
| 2025-07-04 | 22.81 | 22.39 | -0.57 | -2.48% | 22.35 | 22.98 | 43569 | 9844 | 8.17% |
| 2025-07-03 | 23.05 | 22.96 | -0.20 | -0.86% | 22.65 | 23.32 | 62207 | 14303 | 11.66% |
| 2025-07-02 | 22.81 | 23.16 | 0.64 | 2.84% | 22.61 | 24.19 | 100373 | 23425 | 18.82% |
| 2025-07-01 | 22.70 | 22.52 | -0.17 | -0.75% | 22.23 | 22.77 | 28951 | 6520 | 5.43% |
| 2025-06-30 | 22.30 | 22.69 | 0.39 | 1.75% | 22.10 | 22.78 | 34514 | 7807 | 6.47% |
| 2025-06-27 | 21.77 | 22.30 | 0.54 | 2.48% | 21.77 | 22.40 | 39959 | 8862 | 7.49% |
| 2025-06-26 | 21.97 | 21.76 | -0.09 | -0.41% | 21.73 | 22.08 | 20104 | 4401 | 3.77% |
| 2025-06-25 | 21.74 | 21.85 | 0.13 | 0.60% | 21.60 | 21.95 | 22357 | 4868 | 4.19% |
| 2025-06-24 | 21.06 | 21.72 | 0.71 | 3.38% | 21.02 | 21.76 | 24386 | 5240 | 4.57% |
| 2025-06-23 | 20.63 | 21.01 | 0.21 | 1.01% | 20.63 | 21.15 | 17821 | 3740 | 3.34% |
| 2025-06-20 | 21.12 | 20.80 | -0.32 | -1.52% | 20.72 | 21.49 | 19814 | 4173 | 3.72% |
| 2025-06-19 | 21.67 | 21.12 | -0.57 | -2.63% | 21.11 | 21.93 | 23715 | 5089 | 4.45% |
| 2025-06-18 | 21.76 | 21.69 | -0.09 | -0.41% | 21.41 | 21.87 | 16784 | 3630 | 3.15% |
| 2025-06-17 | 21.91 | 21.78 | -0.10 | -0.46% | 21.60 | 22.10 | 16386 | 3569 | 3.07% |
| 2025-06-16 | 21.29 | 21.88 | 0.41 | 1.91% | 21.29 | 22.06 | 19936 | 4349 | 3.74% |
| 2025-06-13 | 21.86 | 21.55 | -0.44 | -2.00% | 21.40 | 21.99 | 18969 | 4101 | 3.56% |
| 2025-06-12 | 21.80 | 21.99 | 0.16 | 0.73% | 21.71 | 22.13 | 19607 | 4301 | 3.68% |
| 2025-06-11 | 21.63 | 21.83 | 0.23 | 1.06% | 21.63 | 22.08 | 23936 | 5239 | 4.49% |
| 2025-06-10 | 22.38 | 21.60 | -0.34 | -1.55% | 21.38 | 22.58 | 32561 | 7124 | 6.11% |
| 2025-06-09 | 21.79 | 21.94 | 0.21 | 0.97% | 21.69 | 22.07 | 17447 | 3826 | 3.27% |