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 | 36.86 | 35.66 | -2.49 | -6.53% | 33.95 | 36.86 | 328684 | 115884 | 5.44% |
| 2025-09-15 | 37.63 | 38.15 | 0.63 | 1.68% | 37.51 | 38.70 | 220212 | 83902 | 3.65% |
| 2025-09-12 | 39.29 | 37.52 | -2.48 | -6.20% | 36.87 | 39.60 | 288328 | 109688 | 4.78% |
| 2025-09-11 | 40.02 | 40.00 | -1.39 | -3.36% | 38.08 | 41.29 | 382616 | 151484 | 6.34% |
| 2025-09-10 | 37.20 | 41.39 | 2.30 | 5.88% | 37.18 | 41.79 | 422827 | 169487 | 7.00% |
| 2025-09-09 | 38.92 | 39.09 | -0.32 | -0.81% | 37.58 | 40.50 | 371137 | 144488 | 6.15% |
| 2025-09-08 | 39.03 | 39.41 | 0.87 | 2.26% | 35.71 | 43.60 | 564170 | 217438 | 9.35% |
| 2025-09-05 | 31.80 | 38.54 | 6.42 | 19.99% | 31.80 | 38.54 | 479687 | 174927 | 7.95% |
| 2025-09-04 | 29.26 | 32.12 | 2.89 | 9.89% | 29.26 | 34.10 | 479266 | 154896 | 7.94% |
| 2025-09-03 | 30.15 | 29.23 | -1.09 | -3.59% | 28.80 | 31.04 | 320366 | 95423 | 5.31% |
| 2025-09-02 | 29.85 | 30.32 | 0.17 | 0.56% | 29.50 | 32.32 | 503458 | 154245 | 8.34% |
| 2025-09-01 | 27.16 | 30.15 | 4.41 | 17.13% | 27.02 | 30.89 | 557048 | 164942 | 9.23% |
| 2025-08-29 | 23.00 | 25.74 | 4.29 | 20.00% | 22.74 | 25.74 | 237405 | 58673 | 3.93% |
| 2025-08-28 | 21.05 | 21.45 | 0.33 | 1.56% | 20.64 | 21.48 | 74519 | 15750 | 1.23% |
| 2025-08-27 | 21.66 | 21.12 | -0.41 | -1.90% | 21.11 | 22.10 | 95270 | 20660 | 1.58% |
| 2025-08-26 | 21.77 | 21.53 | -0.25 | -1.15% | 21.45 | 21.78 | 54566 | 11781 | 0.90% |
| 2025-08-25 | 21.90 | 21.78 | 0.13 | 0.60% | 21.50 | 22.19 | 83910 | 18295 | 1.39% |
| 2025-08-22 | 21.24 | 21.65 | 0.35 | 1.64% | 21.20 | 21.74 | 73830 | 15896 | 1.22% |
| 2025-08-21 | 21.85 | 21.30 | -0.36 | -1.66% | 21.14 | 21.85 | 67806 | 14487 | 1.12% |
| 2025-08-20 | 21.47 | 21.66 | 0.26 | 1.21% | 21.09 | 21.69 | 61772 | 13190 | 1.02% |
| 2025-08-19 | 21.69 | 21.40 | -0.11 | -0.51% | 21.14 | 21.69 | 64684 | 13824 | 1.07% |
| 2025-08-18 | 21.16 | 21.51 | 0.40 | 1.89% | 21.13 | 21.90 | 78855 | 16947 | 1.31% |
| 2025-08-15 | 20.78 | 21.11 | 0.31 | 1.49% | 20.75 | 21.22 | 48405 | 10222 | 0.80% |
| 2025-08-14 | 21.40 | 20.80 | -0.60 | -2.80% | 20.66 | 21.40 | 58225 | 12219 | 0.96% |
| 2025-08-13 | 21.12 | 21.40 | 0.03 | 0.14% | 21.01 | 21.46 | 48696 | 10372 | 0.81% |
| 2025-08-12 | 21.43 | 21.37 | -0.10 | -0.47% | 21.00 | 21.53 | 60430 | 12823 | 1.00% |
| 2025-08-11 | 20.49 | 21.47 | 1.17 | 5.76% | 20.41 | 21.78 | 110606 | 23398 | 1.83% |
| 2025-08-08 | 20.43 | 20.30 | -0.13 | -0.64% | 20.20 | 20.63 | 39165 | 7966 | 0.65% |
| 2025-08-07 | 20.61 | 20.43 | -0.32 | -1.54% | 20.31 | 20.80 | 42312 | 8678 | 0.70% |
| 2025-08-06 | 20.50 | 20.75 | 0.28 | 1.37% | 20.35 | 20.77 | 48911 | 10087 | 0.81% |
| 2025-08-05 | 20.45 | 20.47 | 0.03 | 0.15% | 20.31 | 20.66 | 37767 | 7733 | 0.63% |
| 2025-08-04 | 19.98 | 20.44 | 0.28 | 1.39% | 19.96 | 20.49 | 39924 | 8084 | 0.66% |
| 2025-08-01 | 20.00 | 20.16 | 0.17 | 0.85% | 19.93 | 20.41 | 43666 | 8818 | 0.72% |
| 2025-07-31 | 20.32 | 19.99 | -0.33 | -1.62% | 19.90 | 20.55 | 58018 | 11726 | 0.96% |
| 2025-07-30 | 20.77 | 20.32 | -0.45 | -2.17% | 20.20 | 20.80 | 67975 | 13880 | 1.13% |
| 2025-07-29 | 20.48 | 20.77 | 0.24 | 1.17% | 20.35 | 21.04 | 77932 | 16145 | 1.29% |
| 2025-07-28 | 20.35 | 20.53 | 0.12 | 0.59% | 20.35 | 20.90 | 69710 | 14355 | 1.15% |
| 2025-07-25 | 21.06 | 20.41 | -0.31 | -1.50% | 20.37 | 21.06 | 70793 | 14526 | 1.17% |
| 2025-07-24 | 19.87 | 20.72 | 0.91 | 4.59% | 19.77 | 20.83 | 96181 | 19551 | 1.59% |
| 2025-07-23 | 20.24 | 19.81 | -0.47 | -2.32% | 19.77 | 20.29 | 52014 | 10394 | 0.86% |
| 2025-07-22 | 19.70 | 20.28 | 0.61 | 3.10% | 19.50 | 20.46 | 83783 | 16925 | 1.39% |
| 2025-07-21 | 19.71 | 19.67 | -0.04 | -0.20% | 19.50 | 19.78 | 37625 | 7394 | 0.62% |
| 2025-07-18 | 19.66 | 19.71 | 0.16 | 0.82% | 19.56 | 19.98 | 48602 | 9615 | 0.81% |
| 2025-07-17 | 19.28 | 19.55 | 0.38 | 1.98% | 19.06 | 19.60 | 49906 | 9683 | 0.83% |
| 2025-07-16 | 19.08 | 19.17 | 0.14 | 0.74% | 18.92 | 19.33 | 33616 | 6449 | 0.56% |
| 2025-07-15 | 19.22 | 19.03 | -0.22 | -1.14% | 18.73 | 19.40 | 41311 | 7871 | 0.68% |
| 2025-07-14 | 19.27 | 19.25 | -0.01 | -0.05% | 19.18 | 19.61 | 37177 | 7197 | 0.62% |
| 2025-07-11 | 19.18 | 19.26 | 0.09 | 0.47% | 19.08 | 19.44 | 37775 | 7290 | 0.63% |
| 2025-07-10 | 19.11 | 19.17 | 0.05 | 0.26% | 19.08 | 19.35 | 23878 | 4581 | 0.40% |
| 2025-07-09 | 19.39 | 19.12 | -0.26 | -1.34% | 19.09 | 19.59 | 37706 | 7268 | 0.62% |
| 2025-07-08 | 19.14 | 19.38 | 0.30 | 1.57% | 19.01 | 19.49 | 43630 | 8431 | 0.72% |
| 2025-07-07 | 19.02 | 19.08 | -0.07 | -0.37% | 19.01 | 19.31 | 34339 | 6560 | 0.57% |
| 2025-07-04 | 19.47 | 19.15 | -0.40 | -2.05% | 19.07 | 19.49 | 53212 | 10220 | 0.88% |
| 2025-07-03 | 19.24 | 19.55 | 0.34 | 1.77% | 18.99 | 19.69 | 72544 | 14043 | 1.20% |
| 2025-07-02 | 19.45 | 19.21 | -0.41 | -2.09% | 19.15 | 19.62 | 54677 | 10544 | 0.91% |
| 2025-07-01 | 20.00 | 19.62 | 0.12 | 0.62% | 19.35 | 20.42 | 110443 | 22001 | 1.83% |
| 2025-06-30 | 19.46 | 19.50 | 0.10 | 0.52% | 19.00 | 19.57 | 51417 | 9942 | 0.85% |
| 2025-06-27 | 19.58 | 19.40 | -0.17 | -0.87% | 19.31 | 20.00 | 79801 | 15597 | 1.32% |
| 2025-06-26 | 19.71 | 19.57 | -0.24 | -1.21% | 19.51 | 20.20 | 93784 | 18647 | 1.55% |
| 2025-06-25 | 19.91 | 19.81 | -0.12 | -0.60% | 19.60 | 20.57 | 126732 | 25313 | 2.10% |
| 2025-06-24 | 19.40 | 19.93 | 0.70 | 3.64% | 19.10 | 20.04 | 114427 | 22531 | 1.90% |
| 2025-06-23 | 18.65 | 19.23 | 0.42 | 2.23% | 18.50 | 19.31 | 68565 | 13045 | 1.14% |
| 2025-06-20 | 18.58 | 18.81 | 0.23 | 1.24% | 18.50 | 19.07 | 71005 | 13395 | 1.18% |
| 2025-06-19 | 18.44 | 18.58 | 0.08 | 0.43% | 18.30 | 19.15 | 70007 | 13134 | 1.16% |
| 2025-06-18 | 18.55 | 18.50 | -0.22 | -1.18% | 18.12 | 18.65 | 52226 | 9597 | 0.87% |
| 2025-06-17 | 17.80 | 18.78 | 0.79 | 4.39% | 17.80 | 19.11 | 88181 | 16445 | 1.46% |
| 2025-06-16 | 17.89 | 17.99 | 0.15 | 0.84% | 17.76 | 18.09 | 28496 | 5110 | 0.47% |
| 2025-06-13 | 18.24 | 17.84 | -0.37 | -2.03% | 17.79 | 18.47 | 42612 | 7721 | 0.71% |
| 2025-06-12 | 17.93 | 18.21 | 0.28 | 1.56% | 17.75 | 18.42 | 39977 | 7228 | 0.66% |
| 2025-06-11 | 18.02 | 17.93 | -0.14 | -0.77% | 17.88 | 18.38 | 35689 | 6471 | 0.59% |
| 2025-06-10 | 18.48 | 18.07 | -0.20 | -1.09% | 17.98 | 18.74 | 66396 | 12195 | 1.10% |
| 2025-06-09 | 17.33 | 18.27 | 1.00 | 5.79% | 17.28 | 18.55 | 75624 | 13609 | 1.25% |