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 | 40.85 | 41.85 | 1.38 | 3.41% | 40.47 | 41.98 | 59109 | 24429 | 2.80% |
| 2025-09-15 | 39.58 | 40.47 | 1.57 | 4.04% | 39.26 | 41.61 | 98966 | 40419 | 4.69% |
| 2025-09-12 | 39.33 | 38.90 | -0.43 | -1.09% | 38.78 | 40.33 | 64475 | 25508 | 3.05% |
| 2025-09-11 | 38.95 | 39.33 | 0.38 | 0.98% | 37.71 | 39.48 | 41782 | 16265 | 1.98% |
| 2025-09-10 | 39.05 | 38.95 | -0.33 | -0.84% | 38.58 | 39.65 | 37966 | 14792 | 1.80% |
| 2025-09-09 | 39.75 | 39.28 | -0.43 | -1.08% | 39.02 | 40.04 | 45125 | 17769 | 2.14% |
| 2025-09-08 | 38.30 | 39.71 | 1.87 | 4.94% | 38.30 | 40.45 | 84782 | 33710 | 4.02% |
| 2025-09-05 | 36.44 | 37.84 | 1.41 | 3.87% | 36.40 | 38.03 | 32560 | 12126 | 1.54% |
| 2025-09-04 | 37.34 | 36.43 | -0.77 | -2.07% | 35.66 | 37.94 | 33922 | 12454 | 1.61% |
| 2025-09-03 | 38.04 | 37.20 | -0.76 | -2.00% | 37.00 | 38.34 | 27190 | 10212 | 1.29% |
| 2025-09-02 | 38.90 | 37.96 | -0.98 | -2.52% | 36.99 | 39.12 | 50561 | 19115 | 2.39% |
| 2025-09-01 | 39.38 | 38.94 | -0.06 | -0.15% | 38.71 | 39.85 | 40773 | 16009 | 1.93% |
| 2025-08-29 | 38.50 | 39.00 | 0.62 | 1.62% | 38.50 | 39.64 | 43438 | 16970 | 2.06% |
| 2025-08-28 | 38.20 | 38.38 | 0.08 | 0.21% | 37.20 | 38.79 | 51658 | 19658 | 2.45% |
| 2025-08-27 | 39.75 | 38.30 | -1.41 | -3.55% | 38.00 | 39.80 | 75768 | 29593 | 3.59% |
| 2025-08-26 | 39.70 | 39.71 | 0.02 | 0.05% | 39.38 | 40.83 | 45416 | 18193 | 2.15% |
| 2025-08-25 | 39.96 | 39.69 | -0.27 | -0.68% | 39.33 | 40.39 | 50444 | 20038 | 2.39% |
| 2025-08-22 | 38.99 | 39.96 | 1.26 | 3.26% | 38.88 | 40.50 | 59726 | 23866 | 2.83% |
| 2025-08-21 | 39.90 | 38.70 | -1.16 | -2.91% | 38.55 | 40.25 | 60110 | 23513 | 2.85% |
| 2025-08-20 | 38.95 | 39.86 | 1.17 | 3.02% | 38.80 | 40.55 | 88238 | 35131 | 4.18% |
| 2025-08-19 | 38.87 | 38.69 | -0.29 | -0.74% | 37.50 | 39.41 | 48067 | 18469 | 2.28% |
| 2025-08-18 | 38.75 | 38.98 | 0.27 | 0.70% | 38.53 | 39.28 | 51091 | 19832 | 2.42% |
| 2025-08-15 | 37.60 | 38.71 | 1.00 | 2.65% | 37.60 | 39.77 | 52693 | 20382 | 2.50% |
| 2025-08-14 | 38.30 | 37.71 | -0.28 | -0.74% | 37.40 | 38.61 | 34732 | 13160 | 1.64% |
| 2025-08-13 | 37.50 | 37.99 | 0.09 | 0.24% | 37.07 | 38.16 | 45064 | 17043 | 2.13% |
| 2025-08-12 | 38.62 | 37.90 | -0.72 | -1.86% | 36.95 | 38.62 | 78496 | 29514 | 3.72% |
| 2025-08-11 | 38.82 | 38.62 | 0.28 | 0.73% | 37.88 | 39.19 | 65607 | 25207 | 3.11% |
| 2025-08-08 | 36.50 | 38.34 | 1.95 | 5.36% | 36.33 | 38.68 | 91498 | 34813 | 4.33% |
| 2025-08-07 | 36.39 | 36.39 | 0.00 | 0.00% | 35.90 | 37.50 | 63110 | 23131 | 2.99% |
| 2025-08-06 | 35.39 | 36.39 | 1.00 | 2.83% | 35.05 | 36.39 | 52444 | 18758 | 2.48% |
| 2025-08-05 | 35.30 | 35.39 | 0.24 | 0.68% | 35.09 | 35.99 | 36842 | 13062 | 1.74% |
| 2025-08-04 | 34.08 | 35.15 | 1.19 | 3.50% | 34.08 | 35.46 | 50154 | 17607 | 2.38% |
| 2025-08-01 | 35.30 | 33.96 | -1.04 | -2.97% | 33.82 | 35.55 | 63575 | 21820 | 3.01% |
| 2025-07-31 | 35.28 | 35.00 | -0.96 | -2.67% | 34.78 | 36.14 | 56807 | 20028 | 2.69% |
| 2025-07-30 | 36.60 | 35.96 | -0.75 | -2.04% | 35.45 | 36.69 | 44184 | 15863 | 2.09% |
| 2025-07-29 | 35.15 | 36.71 | 1.46 | 4.14% | 35.13 | 37.18 | 50687 | 18389 | 2.40% |
| 2025-07-28 | 34.95 | 35.25 | 0.30 | 0.86% | 34.95 | 35.54 | 21741 | 7668 | 1.03% |
| 2025-07-25 | 34.25 | 34.95 | 0.70 | 2.04% | 34.08 | 35.00 | 24115 | 8350 | 1.14% |
| 2025-07-24 | 34.35 | 34.25 | -0.06 | -0.17% | 34.00 | 35.26 | 39868 | 13828 | 1.89% |
| 2025-07-23 | 34.35 | 34.31 | 0.01 | 0.03% | 34.09 | 34.60 | 26986 | 9270 | 1.28% |
| 2025-07-22 | 34.00 | 34.30 | -0.01 | -0.03% | 33.90 | 34.53 | 32131 | 10960 | 1.52% |
| 2025-07-21 | 33.65 | 34.31 | 0.96 | 2.88% | 33.42 | 35.50 | 67350 | 23261 | 3.19% |
| 2025-07-18 | 33.23 | 33.35 | 0.11 | 0.33% | 32.77 | 33.50 | 49223 | 16314 | 2.33% |
| 2025-07-17 | 31.39 | 33.24 | 1.92 | 6.13% | 31.35 | 33.80 | 72494 | 23873 | 3.43% |
| 2025-07-16 | 31.06 | 31.32 | 0.04 | 0.13% | 31.00 | 31.45 | 19681 | 6143 | 0.93% |
| 2025-07-15 | 31.00 | 31.28 | 0.39 | 1.26% | 30.66 | 31.28 | 23521 | 7291 | 1.11% |
| 2025-07-14 | 30.20 | 30.89 | 0.69 | 2.28% | 30.04 | 31.08 | 32534 | 9938 | 1.54% |
| 2025-07-11 | 30.87 | 30.20 | -0.58 | -1.88% | 29.91 | 30.99 | 40203 | 12199 | 1.90% |
| 2025-07-10 | 31.35 | 30.78 | -0.57 | -1.82% | 30.63 | 31.50 | 24694 | 7631 | 1.17% |
| 2025-07-09 | 31.00 | 31.35 | 0.45 | 1.46% | 31.00 | 31.50 | 33348 | 10437 | 1.58% |
| 2025-07-08 | 30.99 | 30.90 | -0.16 | -0.52% | 30.70 | 31.29 | 20110 | 6234 | 0.95% |
| 2025-07-07 | 30.73 | 31.06 | 0.35 | 1.14% | 29.90 | 31.20 | 30635 | 9398 | 1.45% |
| 2025-07-04 | 31.45 | 30.71 | -0.34 | -1.10% | 30.65 | 31.50 | 28567 | 8864 | 1.35% |
| 2025-07-03 | 31.05 | 31.05 | -0.29 | -0.93% | 30.84 | 31.44 | 29346 | 9120 | 1.39% |
| 2025-07-02 | 30.52 | 31.34 | 0.68 | 2.22% | 30.52 | 31.93 | 52716 | 16475 | 2.50% |
| 2025-07-01 | 30.00 | 30.66 | 0.40 | 1.32% | 30.00 | 31.25 | 41345 | 12689 | 1.96% |
| 2025-06-30 | 30.07 | 30.26 | 0.05 | 0.17% | 29.85 | 30.47 | 43909 | 13229 | 2.08% |
| 2025-06-27 | 30.91 | 30.21 | -0.70 | -2.26% | 29.77 | 30.91 | 69338 | 20984 | 3.28% |
| 2025-06-26 | 28.59 | 30.91 | 2.81 | 10.00% | 28.45 | 30.91 | 76829 | 23308 | 3.64% |
| 2025-06-25 | 27.63 | 28.10 | 0.47 | 1.70% | 27.60 | 28.18 | 23911 | 6692 | 1.13% |
| 2025-06-24 | 26.95 | 27.63 | 0.75 | 2.79% | 26.95 | 27.91 | 29255 | 8061 | 1.39% |
| 2025-06-23 | 26.92 | 26.88 | -0.04 | -0.15% | 26.40 | 27.08 | 21671 | 5801 | 1.03% |
| 2025-06-20 | 28.42 | 26.92 | -1.33 | -4.71% | 26.68 | 28.78 | 49119 | 13461 | 2.33% |
| 2025-06-19 | 27.43 | 28.25 | 0.65 | 2.36% | 27.43 | 28.69 | 58246 | 16403 | 2.76% |
| 2025-06-18 | 26.74 | 27.60 | -0.20 | -0.72% | 26.50 | 27.73 | 54206 | 14754 | 2.57% |
| 2025-06-17 | 27.53 | 27.80 | 0.25 | 0.91% | 27.28 | 28.25 | 19893 | 5521 | 1.03% |
| 2025-06-16 | 27.14 | 27.55 | 0.41 | 1.51% | 26.72 | 27.65 | 17425 | 4760 | 0.90% |
| 2025-06-13 | 27.62 | 27.14 | -0.45 | -1.63% | 26.90 | 27.62 | 18249 | 4961 | 0.94% |
| 2025-06-12 | 28.30 | 27.59 | -0.83 | -2.92% | 27.50 | 28.30 | 31569 | 8778 | 1.63% |
| 2025-06-11 | 28.68 | 28.42 | 0.14 | 0.50% | 28.23 | 29.02 | 15496 | 4435 | 0.80% |
| 2025-06-10 | 29.30 | 28.28 | -0.94 | -3.22% | 27.78 | 29.30 | 27967 | 7942 | 1.44% |
| 2025-06-09 | 29.60 | 29.22 | -0.03 | -0.10% | 29.12 | 29.60 | 14398 | 4216 | 0.74% |