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 | 44.03 | 42.80 | -1.43 | -3.23% | 42.00 | 44.50 | 305804 | 131120 | 7.92% |
| 2025-09-15 | 41.11 | 44.23 | 4.30 | 10.77% | 40.99 | 47.92 | 499207 | 226350 | 12.93% |
| 2025-09-12 | 40.06 | 39.93 | -0.32 | -0.80% | 39.39 | 40.98 | 172707 | 69176 | 4.47% |
| 2025-09-11 | 39.29 | 40.25 | 1.10 | 2.81% | 38.70 | 40.46 | 211451 | 83869 | 5.48% |
| 2025-09-10 | 40.50 | 39.15 | -2.42 | -5.82% | 38.58 | 41.00 | 325923 | 128325 | 8.44% |
| 2025-09-09 | 41.01 | 41.57 | 0.14 | 0.34% | 40.79 | 42.88 | 291708 | 121821 | 7.55% |
| 2025-09-08 | 41.90 | 41.43 | 0.96 | 2.37% | 40.53 | 42.78 | 453253 | 189174 | 11.74% |
| 2025-09-05 | 37.02 | 40.47 | 3.17 | 8.50% | 36.66 | 40.68 | 398375 | 156728 | 10.32% |
| 2025-09-04 | 36.60 | 37.30 | 0.80 | 2.19% | 36.38 | 38.48 | 362089 | 135568 | 9.38% |
| 2025-09-03 | 36.09 | 36.50 | 0.54 | 1.50% | 35.90 | 37.21 | 271100 | 99521 | 7.02% |
| 2025-09-02 | 36.35 | 35.96 | -0.43 | -1.18% | 35.66 | 37.56 | 211092 | 77109 | 5.47% |
| 2025-09-01 | 36.68 | 36.39 | 0.20 | 0.55% | 35.70 | 36.81 | 177946 | 64523 | 4.61% |
| 2025-08-29 | 34.89 | 36.19 | 1.24 | 3.55% | 34.89 | 37.54 | 285722 | 103908 | 7.40% |
| 2025-08-28 | 35.06 | 34.95 | -0.05 | -0.14% | 33.72 | 35.40 | 181916 | 62912 | 4.71% |
| 2025-08-27 | 36.16 | 35.00 | -1.23 | -3.39% | 35.00 | 36.60 | 181679 | 65186 | 4.71% |
| 2025-08-26 | 34.99 | 36.23 | 1.25 | 3.57% | 34.99 | 37.20 | 270353 | 98645 | 7.00% |
| 2025-08-25 | 34.95 | 34.98 | 0.40 | 1.16% | 34.54 | 36.06 | 204984 | 71833 | 5.31% |
| 2025-08-22 | 33.99 | 34.58 | 0.58 | 1.71% | 33.85 | 34.92 | 131516 | 45385 | 3.41% |
| 2025-08-21 | 34.64 | 34.00 | -0.69 | -1.99% | 33.80 | 34.75 | 149714 | 51037 | 3.88% |
| 2025-08-20 | 34.28 | 34.69 | 0.15 | 0.43% | 33.86 | 34.70 | 140756 | 48336 | 3.65% |
| 2025-08-19 | 34.84 | 34.54 | -0.30 | -0.86% | 34.35 | 34.93 | 127560 | 44120 | 3.30% |
| 2025-08-18 | 35.39 | 34.84 | -0.42 | -1.19% | 34.65 | 35.74 | 188491 | 65954 | 4.88% |
| 2025-08-15 | 33.15 | 35.26 | 1.97 | 5.92% | 32.97 | 35.83 | 272785 | 94744 | 7.06% |
| 2025-08-14 | 34.25 | 33.29 | -1.00 | -2.92% | 32.90 | 34.29 | 176948 | 59275 | 4.58% |
| 2025-08-13 | 34.64 | 34.29 | -0.60 | -1.72% | 34.05 | 34.99 | 194552 | 66914 | 5.04% |
| 2025-08-12 | 34.40 | 34.89 | 0.87 | 2.56% | 33.82 | 35.27 | 370739 | 128347 | 9.60% |
| 2025-08-11 | 31.59 | 34.02 | 3.34 | 10.89% | 31.51 | 34.30 | 446238 | 146461 | 11.56% |
| 2025-08-08 | 30.86 | 30.68 | -0.16 | -0.52% | 30.61 | 31.01 | 73549 | 22627 | 1.90% |
| 2025-08-07 | 31.23 | 30.84 | -0.52 | -1.66% | 30.67 | 31.43 | 118484 | 36647 | 3.07% |
| 2025-08-06 | 31.01 | 31.36 | 0.30 | 0.97% | 30.77 | 31.50 | 88503 | 27567 | 2.29% |
| 2025-08-05 | 30.88 | 31.06 | 0.19 | 0.62% | 30.85 | 31.33 | 74917 | 23242 | 1.94% |
| 2025-08-04 | 30.72 | 30.87 | 0.00 | 0.00% | 30.52 | 30.87 | 72486 | 22257 | 1.88% |
| 2025-08-01 | 31.21 | 30.87 | -0.33 | -1.06% | 30.63 | 31.35 | 116771 | 36153 | 3.02% |
| 2025-07-31 | 31.98 | 31.20 | -0.89 | -2.77% | 31.08 | 32.25 | 151398 | 47843 | 3.92% |
| 2025-07-30 | 32.60 | 32.09 | -0.47 | -1.44% | 32.06 | 32.72 | 132829 | 42914 | 3.44% |
| 2025-07-29 | 32.45 | 32.56 | -0.01 | -0.03% | 32.24 | 32.86 | 112376 | 36555 | 2.91% |
| 2025-07-28 | 32.62 | 32.57 | -0.23 | -0.70% | 32.10 | 32.85 | 173724 | 56499 | 4.50% |
| 2025-07-25 | 33.17 | 32.80 | -0.20 | -0.61% | 32.61 | 33.88 | 209639 | 69739 | 5.43% |
| 2025-07-24 | 32.10 | 33.00 | 0.84 | 2.61% | 31.96 | 33.30 | 219448 | 71841 | 5.68% |
| 2025-07-23 | 32.21 | 32.16 | 0.23 | 0.72% | 31.86 | 32.86 | 216991 | 70180 | 5.62% |
| 2025-07-22 | 31.88 | 31.93 | 0.00 | 0.00% | 31.63 | 32.25 | 155940 | 49826 | 4.04% |
| 2025-07-21 | 31.38 | 31.93 | 0.44 | 1.40% | 31.05 | 32.07 | 161436 | 51006 | 4.18% |
| 2025-07-18 | 30.92 | 31.49 | 0.59 | 1.91% | 30.92 | 31.97 | 205424 | 64894 | 5.32% |
| 2025-07-17 | 30.60 | 30.90 | 0.21 | 0.68% | 30.30 | 31.12 | 124579 | 38236 | 3.23% |
| 2025-07-16 | 30.65 | 30.69 | 0.30 | 0.99% | 30.50 | 31.06 | 104501 | 32139 | 2.71% |
| 2025-07-15 | 30.60 | 30.39 | -0.36 | -1.17% | 30.15 | 31.15 | 126524 | 38652 | 3.28% |
| 2025-07-14 | 30.89 | 30.75 | 0.01 | 0.03% | 30.66 | 31.80 | 103815 | 32149 | 2.69% |
| 2025-07-11 | 30.53 | 30.74 | 0.11 | 0.36% | 30.26 | 31.13 | 132567 | 40775 | 3.43% |
| 2025-07-10 | 30.51 | 30.63 | -0.04 | -0.13% | 30.11 | 31.10 | 155666 | 47421 | 4.06% |
| 2025-07-09 | 31.05 | 30.67 | -0.33 | -1.06% | 30.59 | 31.26 | 112693 | 34823 | 2.94% |
| 2025-07-08 | 30.05 | 31.00 | 0.82 | 2.72% | 30.01 | 31.50 | 182976 | 56459 | 4.77% |
| 2025-07-07 | 30.10 | 30.18 | 0.08 | 0.27% | 29.81 | 30.47 | 108177 | 32471 | 2.82% |
| 2025-07-04 | 31.40 | 30.10 | -1.34 | -4.26% | 30.04 | 31.40 | 173711 | 53065 | 4.53% |
| 2025-07-03 | 30.77 | 31.44 | 0.66 | 2.14% | 30.50 | 31.54 | 147288 | 45817 | 3.84% |
| 2025-07-02 | 30.63 | 30.78 | 0.00 | 0.00% | 30.35 | 30.93 | 105806 | 32413 | 2.76% |
| 2025-07-01 | 31.21 | 30.78 | -0.41 | -1.31% | 30.24 | 31.24 | 163338 | 49953 | 4.26% |
| 2025-06-30 | 31.79 | 31.19 | -0.60 | -1.89% | 31.02 | 31.98 | 186984 | 58456 | 4.88% |
| 2025-06-27 | 32.19 | 31.79 | -0.13 | -0.41% | 31.77 | 33.36 | 198170 | 64179 | 5.17% |
| 2025-06-26 | 31.74 | 31.92 | 0.01 | 0.03% | 31.66 | 32.91 | 235648 | 76350 | 6.15% |
| 2025-06-25 | 32.42 | 31.91 | -0.32 | -0.99% | 31.70 | 32.42 | 225775 | 72216 | 5.89% |
| 2025-06-24 | 30.16 | 32.23 | 1.99 | 6.58% | 29.95 | 32.58 | 318759 | 101090 | 8.31% |
| 2025-06-23 | 29.40 | 30.24 | 0.61 | 2.06% | 29.40 | 30.80 | 202297 | 60836 | 5.28% |
| 2025-06-20 | 29.25 | 29.63 | 0.27 | 0.92% | 29.23 | 30.18 | 179892 | 53600 | 4.69% |
| 2025-06-19 | 29.57 | 29.36 | -0.69 | -2.30% | 29.33 | 30.37 | 206214 | 61528 | 5.38% |
| 2025-06-18 | 29.06 | 30.05 | 0.75 | 2.56% | 28.34 | 30.10 | 258489 | 75393 | 6.74% |
| 2025-06-17 | 28.35 | 29.30 | 0.99 | 3.50% | 28.22 | 29.89 | 223834 | 65159 | 5.84% |
| 2025-06-16 | 28.59 | 28.31 | -0.33 | -1.15% | 28.20 | 28.93 | 116694 | 33093 | 3.04% |
| 2025-06-13 | 28.37 | 28.64 | 0.02 | 0.07% | 27.92 | 29.26 | 215473 | 61683 | 5.62% |
| 2025-06-12 | 28.26 | 28.62 | 0.33 | 1.17% | 27.91 | 29.15 | 133561 | 37994 | 3.48% |
| 2025-06-11 | 28.14 | 28.29 | 0.28 | 1.00% | 28.14 | 28.83 | 100549 | 28637 | 2.62% |
| 2025-06-10 | 28.58 | 28.01 | -0.47 | -1.65% | 27.77 | 29.18 | 119921 | 34149 | 3.13% |
| 2025-06-09 | 28.19 | 28.48 | 0.29 | 1.03% | 28.13 | 28.83 | 90608 | 25873 | 2.36% |