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 | 35.41 | 35.40 | -0.32 | -0.90% | 35.18 | 36.80 | 263274 | 94520 | 7.03% |
| 2025-09-15 | 36.42 | 35.72 | -1.10 | -2.99% | 35.33 | 36.62 | 364493 | 130709 | 9.73% |
| 2025-09-12 | 36.20 | 36.82 | 0.62 | 1.71% | 35.62 | 38.11 | 493227 | 182617 | 13.17% |
| 2025-09-11 | 34.34 | 36.20 | 2.74 | 8.19% | 34.11 | 37.50 | 551430 | 197118 | 14.72% |
| 2025-09-10 | 33.21 | 33.46 | 1.23 | 3.82% | 33.01 | 34.93 | 376258 | 127764 | 10.05% |
| 2025-09-09 | 32.94 | 32.23 | -1.01 | -3.04% | 32.02 | 33.88 | 238966 | 78375 | 6.38% |
| 2025-09-08 | 33.73 | 33.24 | -0.05 | -0.15% | 32.51 | 34.20 | 361176 | 120380 | 9.64% |
| 2025-09-05 | 31.02 | 33.29 | 2.50 | 8.12% | 30.99 | 33.34 | 326204 | 105592 | 8.71% |
| 2025-09-04 | 33.00 | 30.79 | -2.19 | -6.64% | 30.25 | 33.54 | 323651 | 102897 | 8.64% |
| 2025-09-03 | 33.09 | 32.98 | -0.11 | -0.33% | 32.38 | 33.88 | 247242 | 81761 | 6.60% |
| 2025-09-02 | 36.00 | 33.09 | -2.82 | -7.85% | 32.60 | 36.30 | 441836 | 148915 | 11.80% |
| 2025-09-01 | 36.30 | 35.91 | -0.68 | -1.86% | 34.81 | 37.06 | 410764 | 146817 | 10.97% |
| 2025-08-29 | 37.86 | 36.59 | -1.57 | -4.11% | 36.17 | 37.89 | 377145 | 138951 | 10.07% |
| 2025-08-28 | 37.10 | 38.16 | 0.93 | 2.50% | 35.20 | 38.36 | 621060 | 229244 | 16.58% |
| 2025-08-27 | 37.05 | 37.23 | -0.19 | -0.51% | 36.85 | 39.99 | 526603 | 203188 | 14.06% |
| 2025-08-26 | 40.02 | 37.42 | -2.73 | -6.80% | 37.11 | 40.73 | 561700 | 214432 | 15.00% |
| 2025-08-25 | 40.00 | 40.15 | 0.60 | 1.52% | 38.18 | 40.50 | 541704 | 213638 | 14.46% |
| 2025-08-22 | 36.10 | 39.55 | 3.17 | 8.71% | 36.10 | 40.60 | 688084 | 267488 | 18.37% |
| 2025-08-21 | 39.56 | 36.38 | -3.20 | -8.08% | 36.15 | 40.60 | 465179 | 174446 | 12.42% |
| 2025-08-20 | 39.85 | 39.58 | -1.22 | -2.99% | 38.38 | 40.55 | 429765 | 169735 | 11.47% |
| 2025-08-19 | 39.02 | 40.80 | 0.99 | 2.49% | 37.60 | 41.16 | 575428 | 223579 | 15.36% |
| 2025-08-18 | 40.85 | 39.81 | -0.94 | -2.31% | 38.53 | 41.30 | 578596 | 230935 | 15.45% |
| 2025-08-15 | 37.51 | 40.75 | 3.45 | 9.25% | 37.51 | 41.20 | 608920 | 241277 | 16.26% |
| 2025-08-14 | 40.12 | 37.30 | -4.74 | -11.27% | 37.26 | 40.97 | 664336 | 257972 | 17.74% |
| 2025-08-13 | 37.50 | 42.04 | 6.20 | 17.30% | 35.87 | 42.71 | 830171 | 317526 | 22.16% |
| 2025-08-12 | 33.51 | 35.84 | 2.24 | 6.67% | 32.31 | 36.90 | 675810 | 232273 | 18.04% |
| 2025-08-11 | 33.29 | 33.60 | 0.45 | 1.36% | 32.80 | 34.53 | 459979 | 154418 | 12.28% |
| 2025-08-08 | 32.51 | 33.15 | 0.25 | 0.76% | 32.08 | 34.18 | 398731 | 132945 | 10.65% |
| 2025-08-07 | 33.51 | 32.90 | -0.75 | -2.23% | 31.91 | 34.47 | 435846 | 142722 | 11.64% |
| 2025-08-06 | 33.21 | 33.65 | -0.36 | -1.06% | 32.95 | 34.69 | 354443 | 119761 | 9.46% |
| 2025-08-05 | 35.80 | 34.01 | -1.38 | -3.90% | 33.42 | 36.39 | 442056 | 151088 | 11.80% |
| 2025-08-04 | 35.04 | 35.39 | -0.36 | -1.01% | 33.61 | 35.86 | 470029 | 164094 | 12.55% |
| 2025-08-01 | 35.00 | 35.75 | -0.18 | -0.50% | 34.10 | 38.61 | 636900 | 230844 | 17.00% |
| 2025-07-31 | 35.30 | 35.93 | 0.53 | 1.50% | 34.60 | 38.35 | 810155 | 297704 | 21.63% |
| 2025-07-30 | 35.13 | 35.40 | 1.25 | 3.66% | 32.91 | 36.52 | 731463 | 251006 | 19.53% |
| 2025-07-29 | 33.94 | 34.15 | 3.11 | 10.02% | 33.08 | 35.44 | 636932 | 216495 | 17.01% |
| 2025-07-28 | 28.63 | 31.04 | 3.36 | 12.14% | 28.45 | 31.40 | 620244 | 185513 | 16.56% |
| 2025-07-25 | 28.57 | 27.68 | -1.01 | -3.52% | 27.45 | 28.60 | 267881 | 74603 | 7.15% |
| 2025-07-24 | 27.50 | 28.69 | 2.08 | 7.82% | 27.50 | 29.37 | 565142 | 161496 | 15.09% |
| 2025-07-23 | 27.02 | 26.61 | -0.95 | -3.45% | 25.60 | 27.40 | 339049 | 90419 | 9.05% |
| 2025-07-22 | 28.97 | 27.56 | -1.24 | -4.31% | 27.15 | 29.31 | 443170 | 124761 | 11.83% |
| 2025-07-21 | 25.51 | 28.80 | 3.35 | 13.16% | 25.10 | 29.36 | 605960 | 164827 | 16.18% |
| 2025-07-18 | 26.34 | 25.45 | -0.92 | -3.49% | 25.33 | 27.50 | 459650 | 120145 | 12.27% |
| 2025-07-17 | 24.65 | 26.37 | 1.79 | 7.28% | 24.21 | 26.68 | 352140 | 90833 | 9.40% |
| 2025-07-16 | 25.25 | 24.58 | -1.00 | -3.91% | 24.50 | 25.49 | 225502 | 56025 | 6.02% |
| 2025-07-15 | 24.50 | 25.58 | 1.08 | 4.41% | 24.28 | 25.89 | 371782 | 94426 | 9.93% |
| 2025-07-14 | 23.36 | 24.50 | -0.10 | -0.41% | 23.33 | 25.23 | 405756 | 99127 | 10.83% |
| 2025-07-11 | 25.02 | 24.60 | -0.66 | -2.61% | 24.38 | 25.24 | 393237 | 97138 | 10.50% |
| 2025-07-10 | 25.76 | 25.26 | -0.49 | -1.90% | 24.81 | 27.00 | 523972 | 134154 | 13.99% |
| 2025-07-09 | 26.70 | 25.75 | -1.24 | -4.59% | 25.64 | 27.54 | 689507 | 181972 | 18.41% |
| 2025-07-08 | 26.01 | 26.99 | 1.77 | 7.02% | 24.93 | 27.48 | 769952 | 202495 | 20.56% |
| 2025-07-07 | 25.97 | 25.22 | 0.82 | 3.36% | 25.02 | 28.49 | 653928 | 172069 | 17.46% |
| 2025-07-04 | 24.17 | 24.40 | 0.92 | 3.92% | 23.70 | 25.60 | 654667 | 160654 | 17.48% |
| 2025-07-03 | 23.00 | 23.48 | 0.72 | 3.16% | 21.80 | 23.84 | 553891 | 126973 | 14.79% |
| 2025-07-02 | 21.50 | 22.76 | 1.38 | 6.45% | 21.00 | 23.88 | 636668 | 142298 | 17.00% |
| 2025-07-01 | 20.45 | 21.38 | 0.68 | 3.29% | 20.08 | 21.98 | 554090 | 115424 | 14.79% |
| 2025-06-30 | 20.98 | 20.70 | 0.54 | 2.68% | 19.00 | 20.99 | 722966 | 145616 | 19.30% |
| 2025-06-27 | 19.68 | 20.16 | 0.14 | 0.70% | 19.02 | 20.99 | 734668 | 146677 | 19.61% |
| 2025-06-26 | 18.51 | 20.02 | 2.21 | 12.41% | 18.47 | 21.35 | 918348 | 185693 | 24.52% |
| 2025-06-25 | 17.90 | 17.81 | 0.00 | 0.00% | 17.50 | 18.09 | 418572 | 74388 | 11.18% |
| 2025-06-24 | 17.32 | 17.81 | 0.51 | 2.95% | 17.02 | 18.00 | 473986 | 83521 | 12.65% |
| 2025-06-23 | 16.84 | 17.30 | 0.43 | 2.55% | 16.31 | 17.55 | 445233 | 75885 | 11.89% |
| 2025-06-20 | 15.34 | 16.87 | 1.47 | 9.55% | 15.34 | 17.29 | 490492 | 80687 | 13.10% |
| 2025-06-19 | 15.79 | 15.40 | -0.38 | -2.41% | 15.33 | 16.19 | 131134 | 20649 | 3.50% |
| 2025-06-18 | 15.55 | 15.78 | 0.18 | 1.15% | 15.28 | 15.87 | 127586 | 19892 | 3.41% |
| 2025-06-17 | 15.65 | 15.60 | 0.00 | 0.00% | 15.48 | 15.89 | 105323 | 16467 | 2.81% |
| 2025-06-16 | 15.45 | 15.60 | 0.15 | 0.97% | 15.39 | 15.68 | 78343 | 12204 | 2.09% |
| 2025-06-13 | 15.70 | 15.45 | -0.31 | -1.97% | 15.26 | 15.79 | 151242 | 23444 | 4.04% |
| 2025-06-12 | 15.75 | 15.76 | -0.09 | -0.57% | 15.66 | 15.98 | 80799 | 12783 | 2.16% |
| 2025-06-11 | 15.83 | 15.85 | 0.02 | 0.13% | 15.67 | 16.29 | 147600 | 23630 | 3.94% |
| 2025-06-10 | 16.18 | 15.83 | -0.36 | -2.22% | 15.65 | 16.30 | 175566 | 28037 | 4.69% |
| 2025-06-09 | 16.12 | 16.19 | 0.04 | 0.25% | 16.00 | 16.59 | 183606 | 29833 | 4.90% |