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 | 35.01 | 38.85 | 3.53 | 9.99% | 35.01 | 38.85 | 124266 | 46173 | 6.11% |
| 2025-09-15 | 35.70 | 35.32 | -0.61 | -1.70% | 34.94 | 36.53 | 60535 | 21533 | 2.98% |
| 2025-09-12 | 37.60 | 35.93 | -1.02 | -2.76% | 35.57 | 37.60 | 80282 | 29201 | 4.18% |
| 2025-09-11 | 35.12 | 36.95 | 1.66 | 4.70% | 34.80 | 37.10 | 85528 | 30829 | 4.45% |
| 2025-09-10 | 34.05 | 35.29 | 1.01 | 2.95% | 33.98 | 35.85 | 69453 | 24500 | 3.62% |
| 2025-09-09 | 37.06 | 34.28 | -3.52 | -9.31% | 34.02 | 37.65 | 130901 | 46026 | 6.82% |
| 2025-09-08 | 37.70 | 37.80 | -0.50 | -1.31% | 37.00 | 39.49 | 83040 | 31942 | 4.32% |
| 2025-09-05 | 37.20 | 38.30 | 0.95 | 2.54% | 36.40 | 38.62 | 72393 | 27413 | 3.77% |
| 2025-09-04 | 38.56 | 37.35 | -1.95 | -4.96% | 35.98 | 39.00 | 81057 | 30441 | 4.22% |
| 2025-09-03 | 39.42 | 39.30 | -0.72 | -1.80% | 38.45 | 40.59 | 126869 | 50146 | 6.61% |
| 2025-09-02 | 37.91 | 40.02 | 2.22 | 5.87% | 36.00 | 40.84 | 191238 | 73100 | 9.96% |
| 2025-09-01 | 37.33 | 37.80 | 0.78 | 2.11% | 36.18 | 39.17 | 141965 | 53105 | 7.39% |
| 2025-08-29 | 37.00 | 37.02 | -0.49 | -1.31% | 36.38 | 37.70 | 64883 | 24024 | 3.38% |
| 2025-08-28 | 37.02 | 37.51 | 0.23 | 0.62% | 34.41 | 37.70 | 155657 | 56034 | 8.11% |
| 2025-08-27 | 37.81 | 37.28 | -0.91 | -2.38% | 37.24 | 39.97 | 142844 | 55366 | 7.44% |
| 2025-08-26 | 37.50 | 38.19 | 0.71 | 1.89% | 36.81 | 38.45 | 129262 | 48669 | 6.73% |
| 2025-08-25 | 37.70 | 37.48 | -0.36 | -0.95% | 36.48 | 38.14 | 90601 | 33913 | 4.72% |
| 2025-08-22 | 38.59 | 37.84 | -0.88 | -2.27% | 37.70 | 39.00 | 79454 | 30312 | 4.14% |
| 2025-08-21 | 37.27 | 38.72 | 1.47 | 3.95% | 36.60 | 39.11 | 140711 | 53835 | 7.33% |
| 2025-08-20 | 36.77 | 37.25 | -0.28 | -0.75% | 36.76 | 38.10 | 103516 | 38850 | 5.39% |
| 2025-08-19 | 40.00 | 37.53 | -4.17 | -10.00% | 37.53 | 40.42 | 181336 | 69609 | 10.22% |
| 2025-08-18 | 42.10 | 41.70 | -1.20 | -2.80% | 38.61 | 42.30 | 198396 | 80701 | 11.18% |
| 2025-08-15 | 43.20 | 42.90 | -0.30 | -0.69% | 42.00 | 44.26 | 119984 | 51304 | 6.76% |
| 2025-08-14 | 44.00 | 43.20 | -0.06 | -0.14% | 41.82 | 44.84 | 172982 | 74676 | 9.75% |
| 2025-08-13 | 39.00 | 43.26 | 3.93 | 9.99% | 38.57 | 43.26 | 180619 | 75686 | 10.18% |
| 2025-08-12 | 41.00 | 39.33 | -1.16 | -2.86% | 38.20 | 42.44 | 168710 | 67658 | 9.51% |
| 2025-08-11 | 36.99 | 40.49 | 3.68 | 10.00% | 36.82 | 40.49 | 102119 | 40231 | 5.76% |
| 2025-08-08 | 37.62 | 36.81 | -0.46 | -1.23% | 36.25 | 38.19 | 100938 | 37358 | 5.69% |
| 2025-08-07 | 36.38 | 37.27 | 0.20 | 0.54% | 36.31 | 38.88 | 118296 | 44223 | 6.67% |
| 2025-08-06 | 36.49 | 37.07 | -0.74 | -1.96% | 36.07 | 39.60 | 121147 | 45223 | 6.83% |
| 2025-08-05 | 35.05 | 37.81 | 2.48 | 7.02% | 34.49 | 38.48 | 94953 | 34062 | 5.35% |
| 2025-08-04 | 33.01 | 35.33 | 1.78 | 5.31% | 32.78 | 35.89 | 97894 | 33708 | 5.52% |
| 2025-08-01 | 31.55 | 33.55 | 2.36 | 7.57% | 31.55 | 34.30 | 112900 | 37418 | 6.36% |
| 2025-07-31 | 31.50 | 31.19 | -0.69 | -2.16% | 31.00 | 32.13 | 52253 | 16467 | 2.95% |
| 2025-07-30 | 31.74 | 31.88 | -0.07 | -0.22% | 31.44 | 32.48 | 82129 | 26180 | 4.63% |
| 2025-07-29 | 29.93 | 31.95 | 2.28 | 7.68% | 29.13 | 32.64 | 128980 | 40244 | 7.27% |
| 2025-07-28 | 29.99 | 29.67 | -0.10 | -0.34% | 29.03 | 30.67 | 108210 | 32159 | 6.10% |
| 2025-07-25 | 27.04 | 29.77 | 2.71 | 10.01% | 26.90 | 29.77 | 112397 | 32258 | 6.34% |
| 2025-07-24 | 27.41 | 27.06 | -0.72 | -2.59% | 27.00 | 28.00 | 39922 | 10897 | 2.25% |
| 2025-07-23 | 27.88 | 27.78 | -0.36 | -1.28% | 27.28 | 28.00 | 47928 | 13207 | 2.70% |
| 2025-07-22 | 28.93 | 28.14 | -0.51 | -1.78% | 27.91 | 28.93 | 39742 | 11249 | 2.24% |
| 2025-07-21 | 28.58 | 28.65 | 0.01 | 0.03% | 28.50 | 29.36 | 46534 | 13433 | 2.62% |
| 2025-07-18 | 29.13 | 28.64 | -0.40 | -1.38% | 28.55 | 29.35 | 42780 | 12337 | 2.41% |
| 2025-07-17 | 28.56 | 29.04 | 0.21 | 0.73% | 28.32 | 29.45 | 68410 | 19771 | 3.86% |
| 2025-07-16 | 27.26 | 28.83 | 1.54 | 5.64% | 26.70 | 29.00 | 115885 | 32606 | 6.53% |
| 2025-07-15 | 27.54 | 27.29 | -0.25 | -0.91% | 26.50 | 28.35 | 66813 | 18222 | 3.77% |
| 2025-07-14 | 26.91 | 27.54 | 0.50 | 1.85% | 26.88 | 28.30 | 60598 | 16782 | 3.42% |
| 2025-07-11 | 27.66 | 27.04 | -0.66 | -2.38% | 27.00 | 28.48 | 70987 | 19655 | 4.00% |
| 2025-07-10 | 27.00 | 27.70 | 0.51 | 1.88% | 26.68 | 27.95 | 60301 | 16593 | 3.40% |
| 2025-07-09 | 27.50 | 27.19 | 0.19 | 0.70% | 26.91 | 28.10 | 59230 | 16227 | 3.34% |
| 2025-07-08 | 27.30 | 27.00 | -0.54 | -1.96% | 26.91 | 27.61 | 52233 | 14188 | 2.94% |
| 2025-07-07 | 26.80 | 27.54 | -0.13 | -0.47% | 26.56 | 27.65 | 64929 | 17584 | 3.66% |
| 2025-07-04 | 27.94 | 27.67 | 0.70 | 2.60% | 27.00 | 28.62 | 116517 | 32194 | 6.57% |
| 2025-07-03 | 26.83 | 26.97 | 0.13 | 0.48% | 26.67 | 27.48 | 64907 | 17567 | 3.66% |
| 2025-07-02 | 28.00 | 26.84 | -1.21 | -4.31% | 26.76 | 28.28 | 107277 | 29194 | 6.05% |
| 2025-07-01 | 27.94 | 28.05 | 0.79 | 2.90% | 27.60 | 29.56 | 173906 | 49328 | 9.80% |
| 2025-06-30 | 25.22 | 27.26 | 2.48 | 10.01% | 25.22 | 27.26 | 126284 | 33514 | 7.12% |
| 2025-06-27 | 24.86 | 24.78 | -0.06 | -0.24% | 24.32 | 24.99 | 53088 | 13090 | 2.99% |
| 2025-06-26 | 25.35 | 24.84 | -1.18 | -4.53% | 24.50 | 25.79 | 112074 | 27934 | 6.32% |
| 2025-06-25 | 25.30 | 26.02 | 1.11 | 4.46% | 25.00 | 27.40 | 164082 | 43318 | 9.25% |
| 2025-06-24 | 24.90 | 24.91 | -0.36 | -1.42% | 24.75 | 25.88 | 79543 | 20020 | 4.48% |
| 2025-06-23 | 24.90 | 25.27 | 0.05 | 0.20% | 23.88 | 25.27 | 80055 | 19581 | 4.51% |
| 2025-06-20 | 25.41 | 25.22 | -0.93 | -3.56% | 24.65 | 25.64 | 94309 | 23618 | 5.32% |
| 2025-06-19 | 24.10 | 26.15 | 1.94 | 8.01% | 23.51 | 26.60 | 176663 | 44592 | 9.96% |
| 2025-06-18 | 24.00 | 24.21 | 0.47 | 1.98% | 23.51 | 26.10 | 195418 | 47882 | 11.02% |
| 2025-06-17 | 22.25 | 23.74 | 2.16 | 10.01% | 22.20 | 23.74 | 110781 | 25626 | 6.24% |
| 2025-06-16 | 21.82 | 21.58 | -0.48 | -2.18% | 21.56 | 22.35 | 38480 | 8385 | 2.17% |
| 2025-06-13 | 23.00 | 22.06 | -1.14 | -4.91% | 21.80 | 23.25 | 59458 | 13273 | 3.35% |
| 2025-06-12 | 22.90 | 23.20 | 0.40 | 1.75% | 22.45 | 23.40 | 39659 | 9146 | 2.24% |
| 2025-06-11 | 23.04 | 23.15 | 0.10 | 0.43% | 22.80 | 23.26 | 26803 | 6176 | 1.51% |
| 2025-06-10 | 23.50 | 23.05 | -0.50 | -2.12% | 22.62 | 23.68 | 56984 | 13141 | 3.21% |
| 2025-06-09 | 23.51 | 23.55 | 0.06 | 0.26% | 23.18 | 23.95 | 50004 | 11791 | 2.82% |