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 | 40.47 | 40.19 | -0.29 | -0.72% | 39.15 | 40.47 | 35876 | 14286 | 8.03% |
| 2025-09-15 | 39.70 | 40.48 | 0.64 | 1.61% | 39.30 | 40.90 | 42927 | 17282 | 9.61% |
| 2025-09-12 | 40.26 | 39.84 | -0.35 | -0.87% | 39.57 | 40.26 | 33495 | 13345 | 7.50% |
| 2025-09-11 | 39.16 | 40.19 | 1.14 | 2.92% | 38.41 | 40.22 | 47120 | 18745 | 10.55% |
| 2025-09-10 | 38.99 | 39.05 | 0.06 | 0.15% | 38.51 | 39.33 | 21500 | 8367 | 4.81% |
| 2025-09-09 | 39.70 | 38.99 | -0.96 | -2.40% | 38.65 | 40.37 | 31830 | 12553 | 7.13% |
| 2025-09-08 | 39.13 | 39.95 | 0.83 | 2.12% | 38.89 | 40.00 | 37890 | 15020 | 8.48% |
| 2025-09-05 | 38.34 | 39.12 | 1.15 | 3.03% | 37.80 | 39.33 | 32121 | 12495 | 7.19% |
| 2025-09-04 | 37.50 | 37.97 | 0.52 | 1.39% | 37.22 | 39.89 | 37309 | 14384 | 8.35% |
| 2025-09-03 | 38.79 | 37.45 | -1.41 | -3.63% | 37.26 | 39.20 | 23375 | 8898 | 5.23% |
| 2025-09-02 | 39.59 | 38.86 | -0.72 | -1.82% | 38.46 | 39.97 | 38538 | 15039 | 8.63% |
| 2025-09-01 | 38.25 | 39.58 | 0.98 | 2.54% | 37.95 | 39.72 | 42716 | 16716 | 9.56% |
| 2025-08-29 | 37.38 | 38.60 | 1.15 | 3.07% | 37.00 | 39.12 | 39244 | 15070 | 8.79% |
| 2025-08-28 | 37.40 | 37.45 | 0.03 | 0.08% | 36.03 | 38.28 | 33782 | 12555 | 7.56% |
| 2025-08-27 | 39.01 | 37.42 | -1.83 | -4.66% | 37.42 | 39.23 | 40032 | 15395 | 8.96% |
| 2025-08-26 | 39.29 | 39.25 | -0.47 | -1.18% | 38.80 | 39.70 | 33551 | 13186 | 7.51% |
| 2025-08-25 | 38.80 | 39.72 | 0.92 | 2.37% | 38.60 | 39.88 | 54073 | 21250 | 12.11% |
| 2025-08-22 | 38.58 | 38.80 | 0.11 | 0.28% | 37.92 | 39.30 | 46521 | 17898 | 10.41% |
| 2025-08-21 | 40.40 | 38.69 | -1.31 | -3.28% | 38.63 | 40.40 | 47855 | 18832 | 10.71% |
| 2025-08-20 | 39.00 | 40.00 | 1.39 | 3.60% | 38.62 | 40.45 | 60058 | 23638 | 13.45% |
| 2025-08-19 | 39.27 | 38.61 | -1.04 | -2.62% | 38.50 | 39.70 | 51133 | 19853 | 11.45% |
| 2025-08-18 | 38.43 | 39.65 | 1.22 | 3.17% | 38.42 | 39.68 | 64076 | 25072 | 14.35% |
| 2025-08-15 | 38.30 | 38.43 | 0.36 | 0.95% | 38.01 | 39.14 | 59077 | 22782 | 13.23% |
| 2025-08-14 | 40.80 | 38.07 | -3.69 | -8.84% | 37.85 | 40.99 | 95904 | 37424 | 21.47% |
| 2025-08-13 | 41.51 | 41.76 | -1.23 | -2.86% | 40.50 | 41.88 | 111620 | 45895 | 24.99% |
| 2025-08-12 | 39.96 | 42.99 | 2.67 | 6.62% | 39.09 | 43.75 | 167437 | 69232 | 37.49% |
| 2025-08-11 | 43.50 | 40.32 | -1.78 | -4.23% | 39.60 | 44.16 | 182014 | 74473 | 40.75% |
| 2025-08-08 | 36.04 | 42.10 | 7.02 | 20.01% | 36.01 | 42.10 | 112562 | 45573 | 25.20% |
| 2025-08-07 | 34.13 | 35.08 | 0.96 | 2.81% | 33.80 | 36.04 | 66160 | 23275 | 14.81% |
| 2025-08-06 | 33.60 | 34.12 | 0.52 | 1.55% | 33.46 | 34.28 | 25449 | 8651 | 5.70% |
| 2025-08-05 | 32.98 | 33.60 | 0.62 | 1.88% | 32.88 | 33.60 | 24428 | 8130 | 5.47% |
| 2025-08-04 | 32.42 | 32.98 | 0.56 | 1.73% | 32.22 | 33.28 | 24317 | 7964 | 5.44% |
| 2025-08-01 | 32.58 | 32.42 | -0.28 | -0.86% | 31.81 | 32.69 | 26503 | 8564 | 5.93% |
| 2025-07-31 | 31.95 | 32.70 | 0.77 | 2.41% | 31.95 | 33.11 | 34502 | 11223 | 7.72% |
| 2025-07-30 | 32.40 | 31.93 | -0.28 | -0.87% | 31.72 | 33.28 | 26884 | 8696 | 6.02% |
| 2025-07-29 | 32.05 | 32.21 | 0.16 | 0.50% | 31.66 | 32.21 | 14364 | 4582 | 3.22% |
| 2025-07-28 | 31.87 | 32.05 | 0.16 | 0.50% | 31.60 | 32.10 | 13533 | 4322 | 3.03% |
| 2025-07-25 | 31.38 | 31.89 | 0.43 | 1.37% | 31.08 | 31.90 | 17491 | 5530 | 3.92% |
| 2025-07-24 | 31.27 | 31.46 | 0.12 | 0.38% | 31.24 | 31.69 | 15508 | 4872 | 3.47% |
| 2025-07-23 | 31.68 | 31.34 | -0.45 | -1.42% | 31.29 | 31.79 | 18601 | 5859 | 4.16% |
| 2025-07-22 | 32.21 | 31.79 | -0.50 | -1.55% | 31.73 | 32.57 | 24863 | 7988 | 5.57% |
| 2025-07-21 | 31.92 | 32.29 | 0.23 | 0.72% | 31.61 | 32.55 | 25579 | 8201 | 5.73% |
| 2025-07-18 | 32.53 | 32.06 | -0.10 | -0.31% | 31.56 | 32.77 | 40182 | 12840 | 9.00% |
| 2025-07-17 | 30.50 | 32.16 | 1.55 | 5.06% | 30.50 | 33.54 | 59326 | 19055 | 13.28% |
| 2025-07-16 | 30.31 | 30.61 | 0.15 | 0.49% | 30.30 | 30.79 | 15532 | 4750 | 3.48% |
| 2025-07-15 | 30.97 | 30.46 | -0.41 | -1.33% | 30.21 | 31.13 | 15462 | 4724 | 3.46% |
| 2025-07-14 | 30.37 | 30.87 | 0.35 | 1.15% | 30.35 | 31.09 | 17077 | 5236 | 3.82% |
| 2025-07-11 | 30.66 | 30.52 | 0.12 | 0.39% | 30.01 | 30.80 | 16151 | 4912 | 3.62% |
| 2025-07-10 | 30.76 | 30.40 | -0.25 | -0.82% | 30.18 | 30.90 | 16278 | 4959 | 3.64% |
| 2025-07-09 | 30.95 | 30.65 | -0.20 | -0.65% | 30.50 | 31.39 | 16978 | 5229 | 3.80% |
| 2025-07-08 | 31.06 | 30.85 | 0.00 | 0.00% | 30.47 | 31.09 | 16488 | 5084 | 3.69% |
| 2025-07-07 | 29.84 | 30.85 | 1.00 | 3.35% | 29.50 | 31.10 | 28195 | 8585 | 6.31% |
| 2025-07-04 | 30.94 | 29.85 | -1.02 | -3.30% | 29.68 | 31.00 | 26513 | 7983 | 5.94% |
| 2025-07-03 | 31.43 | 30.87 | -0.25 | -0.80% | 30.58 | 31.88 | 31340 | 9710 | 7.02% |
| 2025-07-02 | 31.50 | 31.12 | 0.57 | 1.87% | 30.42 | 31.85 | 40393 | 12493 | 9.04% |
| 2025-07-01 | 30.92 | 30.55 | -0.18 | -0.59% | 30.31 | 31.15 | 27960 | 8589 | 6.26% |
| 2025-06-30 | 29.78 | 30.73 | 1.13 | 3.82% | 29.78 | 31.50 | 47712 | 14696 | 10.68% |
| 2025-06-27 | 29.42 | 29.60 | 0.18 | 0.61% | 29.16 | 29.80 | 23006 | 6778 | 5.15% |
| 2025-06-26 | 29.19 | 29.42 | 0.39 | 1.34% | 28.83 | 30.10 | 31469 | 9278 | 7.05% |
| 2025-06-25 | 29.10 | 29.03 | -0.07 | -0.24% | 28.75 | 29.33 | 18591 | 5391 | 4.16% |
| 2025-06-24 | 28.13 | 29.10 | 0.97 | 3.45% | 28.12 | 29.16 | 18741 | 5388 | 4.20% |
| 2025-06-23 | 27.41 | 28.13 | 0.72 | 2.63% | 27.20 | 28.22 | 17564 | 4902 | 3.93% |
| 2025-06-20 | 27.54 | 27.41 | -0.13 | -0.47% | 27.40 | 28.15 | 13587 | 3766 | 3.04% |
| 2025-06-19 | 28.48 | 27.54 | -0.94 | -3.30% | 27.48 | 28.69 | 20180 | 5632 | 4.52% |
| 2025-06-18 | 28.63 | 28.48 | -0.17 | -0.59% | 28.28 | 28.82 | 12609 | 3595 | 2.82% |
| 2025-06-17 | 29.03 | 28.65 | -0.26 | -0.90% | 28.46 | 29.19 | 11464 | 3286 | 2.57% |
| 2025-06-16 | 28.66 | 28.91 | 0.25 | 0.87% | 28.31 | 29.29 | 16622 | 4824 | 3.72% |
| 2025-06-13 | 29.30 | 28.66 | -0.34 | -1.17% | 28.31 | 29.31 | 18208 | 5217 | 4.08% |
| 2025-06-12 | 29.28 | 29.00 | -0.29 | -0.99% | 28.75 | 29.34 | 20908 | 6054 | 4.68% |
| 2025-06-11 | 29.54 | 29.29 | -0.28 | -0.95% | 29.07 | 29.66 | 24270 | 7111 | 5.43% |
| 2025-06-10 | 29.62 | 29.57 | -0.20 | -0.67% | 28.97 | 30.64 | 44145 | 13105 | 9.88% |
| 2025-06-09 | 29.46 | 29.77 | 0.16 | 0.54% | 29.28 | 30.68 | 41043 | 12334 | 9.19% |