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 | 42.38 | 46.38 | 4.22 | 10.01% | 42.33 | 46.38 | 67134 | 30393 | 6.33% |
| 2025-09-15 | 38.31 | 42.16 | 3.83 | 9.99% | 37.86 | 42.16 | 36534 | 14736 | 3.45% |
| 2025-09-12 | 36.72 | 38.33 | 1.65 | 4.50% | 36.22 | 39.10 | 30098 | 11317 | 2.84% |
| 2025-09-11 | 36.67 | 36.68 | 0.19 | 0.52% | 35.80 | 37.09 | 11681 | 4269 | 1.10% |
| 2025-09-10 | 36.18 | 36.49 | 0.42 | 1.16% | 36.18 | 37.10 | 12837 | 4705 | 1.21% |
| 2025-09-09 | 36.89 | 36.07 | -0.88 | -2.38% | 35.60 | 36.89 | 14919 | 5386 | 1.41% |
| 2025-09-08 | 37.22 | 37.04 | -0.18 | -0.48% | 36.80 | 37.80 | 16130 | 5986 | 1.52% |
| 2025-09-05 | 35.65 | 37.22 | 1.46 | 4.08% | 35.17 | 37.90 | 20409 | 7410 | 1.93% |
| 2025-09-04 | 36.27 | 35.76 | -0.56 | -1.54% | 35.18 | 37.18 | 24144 | 8755 | 2.28% |
| 2025-09-03 | 38.24 | 36.32 | -1.64 | -4.32% | 35.99 | 38.80 | 17786 | 6571 | 1.68% |
| 2025-09-02 | 38.89 | 37.96 | -0.94 | -2.42% | 37.74 | 39.60 | 17912 | 6865 | 1.69% |
| 2025-09-01 | 39.49 | 38.90 | 0.10 | 0.26% | 38.60 | 39.90 | 21439 | 8433 | 2.02% |
| 2025-08-29 | 37.80 | 38.80 | 1.00 | 2.65% | 37.18 | 40.00 | 35478 | 13753 | 3.35% |
| 2025-08-28 | 35.37 | 37.80 | 2.59 | 7.36% | 34.99 | 38.70 | 40354 | 14650 | 3.81% |
| 2025-08-27 | 36.29 | 35.21 | -1.13 | -3.11% | 35.20 | 36.60 | 20025 | 7194 | 1.89% |
| 2025-08-26 | 36.80 | 36.34 | -0.38 | -1.03% | 35.50 | 37.05 | 24640 | 8958 | 2.32% |
| 2025-08-25 | 36.10 | 36.72 | 0.61 | 1.69% | 34.90 | 37.21 | 35897 | 12913 | 3.39% |
| 2025-08-22 | 35.70 | 36.11 | 0.54 | 1.52% | 35.02 | 37.22 | 33479 | 12158 | 3.16% |
| 2025-08-21 | 36.25 | 35.57 | -0.76 | -2.09% | 35.40 | 36.86 | 15280 | 5496 | 1.44% |
| 2025-08-20 | 36.63 | 36.33 | -0.08 | -0.22% | 35.85 | 36.70 | 16480 | 5954 | 1.55% |
| 2025-08-19 | 35.58 | 36.41 | 0.84 | 2.36% | 34.40 | 36.56 | 36801 | 13187 | 3.47% |
| 2025-08-18 | 34.99 | 35.57 | 0.58 | 1.66% | 34.99 | 36.17 | 26006 | 9291 | 2.45% |
| 2025-08-15 | 34.79 | 34.99 | 0.09 | 0.26% | 34.60 | 35.50 | 19109 | 6704 | 1.80% |
| 2025-08-14 | 36.80 | 34.90 | -1.96 | -5.32% | 34.85 | 36.80 | 42134 | 14934 | 3.97% |
| 2025-08-13 | 36.00 | 36.86 | 0.82 | 2.28% | 35.75 | 37.50 | 48875 | 17956 | 4.61% |
| 2025-08-12 | 36.10 | 36.04 | 0.01 | 0.03% | 35.37 | 36.49 | 26967 | 9676 | 2.54% |
| 2025-08-11 | 35.00 | 36.03 | 1.16 | 3.33% | 34.88 | 36.25 | 39365 | 14067 | 3.71% |
| 2025-08-08 | 33.98 | 34.87 | 0.84 | 2.47% | 33.50 | 35.11 | 37159 | 12788 | 3.51% |
| 2025-08-07 | 35.00 | 34.03 | -1.10 | -3.13% | 33.42 | 36.53 | 72407 | 25328 | 6.83% |
| 2025-08-06 | 33.98 | 35.13 | 0.81 | 2.36% | 33.98 | 36.00 | 59719 | 20869 | 5.63% |
| 2025-08-05 | 31.40 | 34.32 | 3.12 | 10.00% | 31.24 | 34.32 | 35825 | 11821 | 3.38% |
| 2025-08-04 | 30.38 | 31.20 | 0.82 | 2.70% | 29.59 | 31.30 | 22676 | 6936 | 2.14% |
| 2025-08-01 | 30.15 | 30.38 | 0.17 | 0.56% | 30.15 | 30.68 | 10134 | 3071 | 0.96% |
| 2025-07-31 | 31.11 | 30.21 | -0.90 | -2.89% | 30.07 | 31.45 | 17071 | 5239 | 1.61% |
| 2025-07-30 | 31.96 | 31.11 | -0.85 | -2.66% | 30.91 | 31.96 | 18538 | 5814 | 1.75% |
| 2025-07-29 | 30.80 | 31.96 | 1.05 | 3.40% | 30.62 | 32.42 | 24352 | 7673 | 2.30% |
| 2025-07-28 | 30.60 | 30.91 | 0.35 | 1.15% | 30.24 | 31.75 | 32408 | 10037 | 3.06% |
| 2025-07-25 | 29.66 | 30.56 | 0.90 | 3.03% | 29.58 | 30.60 | 22477 | 6757 | 2.12% |
| 2025-07-24 | 29.83 | 29.66 | -0.17 | -0.57% | 29.30 | 30.04 | 16459 | 4878 | 1.55% |
| 2025-07-23 | 29.26 | 29.83 | 0.03 | 0.10% | 29.26 | 30.55 | 23181 | 6955 | 2.19% |
| 2025-07-22 | 29.68 | 29.80 | -0.07 | -0.23% | 29.41 | 30.40 | 15727 | 4685 | 1.48% |
| 2025-07-21 | 30.18 | 29.87 | -0.31 | -1.03% | 29.51 | 30.18 | 15117 | 4504 | 1.43% |
| 2025-07-18 | 29.80 | 30.18 | 0.38 | 1.28% | 29.16 | 30.20 | 21593 | 6423 | 2.04% |
| 2025-07-17 | 29.70 | 29.80 | 0.00 | 0.00% | 29.55 | 30.17 | 15471 | 4619 | 1.46% |
| 2025-07-16 | 30.10 | 29.80 | -0.26 | -0.86% | 29.62 | 30.89 | 28918 | 8689 | 2.73% |
| 2025-07-15 | 30.22 | 30.06 | -0.31 | -1.02% | 29.85 | 30.80 | 19150 | 5783 | 1.81% |
| 2025-07-14 | 31.28 | 30.37 | -0.24 | -0.78% | 29.36 | 31.29 | 28844 | 8685 | 2.72% |
| 2025-07-11 | 30.58 | 30.61 | 0.25 | 0.82% | 30.40 | 31.14 | 22357 | 6863 | 2.11% |
| 2025-07-10 | 30.45 | 30.36 | -0.07 | -0.23% | 29.89 | 30.80 | 25836 | 7825 | 2.44% |
| 2025-07-09 | 29.01 | 30.43 | 1.47 | 5.08% | 29.00 | 31.06 | 41525 | 12523 | 3.92% |
| 2025-07-08 | 28.03 | 28.96 | 0.83 | 2.95% | 27.89 | 29.30 | 25843 | 7381 | 2.44% |
| 2025-07-07 | 27.64 | 28.13 | 0.45 | 1.63% | 27.55 | 28.58 | 14242 | 4017 | 1.34% |
| 2025-07-04 | 28.03 | 27.68 | -0.18 | -0.65% | 27.66 | 28.38 | 16010 | 4471 | 1.51% |
| 2025-07-03 | 27.50 | 27.86 | 0.38 | 1.38% | 27.42 | 28.10 | 16173 | 4480 | 1.53% |
| 2025-07-02 | 28.58 | 27.48 | -1.23 | -4.28% | 27.43 | 28.77 | 24533 | 6851 | 2.31% |
| 2025-07-01 | 27.97 | 28.71 | 0.64 | 2.28% | 27.74 | 28.91 | 26086 | 7409 | 2.46% |
| 2025-06-30 | 27.90 | 28.07 | 0.17 | 0.61% | 27.34 | 28.46 | 25194 | 6998 | 2.38% |
| 2025-06-27 | 27.90 | 27.90 | 0.15 | 0.54% | 27.36 | 28.17 | 18192 | 5036 | 1.72% |
| 2025-06-26 | 28.01 | 27.75 | -0.54 | -1.91% | 27.58 | 28.35 | 14096 | 3924 | 1.33% |
| 2025-06-25 | 28.55 | 28.29 | -0.16 | -0.56% | 28.00 | 28.75 | 20309 | 5758 | 1.92% |
| 2025-06-24 | 28.17 | 28.45 | 0.29 | 1.03% | 28.16 | 28.83 | 15433 | 4384 | 1.46% |
| 2025-06-23 | 28.65 | 28.16 | 0.01 | 0.04% | 27.70 | 28.70 | 14728 | 4142 | 1.39% |
| 2025-06-20 | 28.35 | 28.15 | -0.22 | -0.78% | 27.00 | 28.48 | 26803 | 7451 | 2.53% |
| 2025-06-19 | 30.00 | 28.37 | -1.56 | -5.21% | 28.30 | 30.28 | 34411 | 9964 | 3.25% |
| 2025-06-18 | 30.08 | 29.93 | -0.45 | -1.48% | 29.50 | 30.49 | 30487 | 9142 | 2.88% |
| 2025-06-17 | 30.63 | 30.38 | -1.00 | -3.19% | 30.15 | 31.68 | 49833 | 15305 | 4.70% |
| 2025-06-16 | 32.00 | 31.38 | -3.01 | -8.75% | 30.95 | 34.10 | 80728 | 25440 | 7.62% |
| 2025-06-13 | 31.83 | 34.39 | 2.74 | 8.66% | 31.65 | 34.64 | 66506 | 21898 | 6.27% |
| 2025-06-12 | 30.50 | 31.65 | 1.00 | 3.26% | 30.23 | 31.84 | 58518 | 18182 | 5.52% |
| 2025-06-11 | 28.99 | 30.65 | 2.04 | 7.13% | 28.30 | 30.95 | 61580 | 18529 | 5.81% |
| 2025-06-10 | 27.90 | 28.71 | 0.72 | 2.57% | 27.50 | 30.30 | 66873 | 19261 | 6.31% |
| 2025-06-09 | 29.00 | 27.99 | -1.31 | -4.47% | 27.70 | 29.03 | 50453 | 14204 | 4.76% |