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 | 33.50 | 34.13 | 0.53 | 1.58% | 32.28 | 34.38 | 222079 | 74033 | 8.50% |
| 2025-09-15 | 34.20 | 33.60 | -1.13 | -3.25% | 33.50 | 34.70 | 183176 | 62112 | 7.01% |
| 2025-09-12 | 35.80 | 34.73 | -1.60 | -4.40% | 34.47 | 36.83 | 282797 | 99852 | 10.82% |
| 2025-09-11 | 34.80 | 36.33 | 0.34 | 0.94% | 34.18 | 37.40 | 279365 | 101266 | 10.69% |
| 2025-09-10 | 35.30 | 35.99 | 0.18 | 0.50% | 35.00 | 38.61 | 279344 | 102640 | 10.69% |
| 2025-09-09 | 37.30 | 35.81 | -3.77 | -9.53% | 35.80 | 38.21 | 341097 | 125274 | 13.05% |
| 2025-09-08 | 38.10 | 39.58 | 3.30 | 9.10% | 34.60 | 41.90 | 587416 | 218350 | 22.48% |
| 2025-09-05 | 31.82 | 36.28 | 4.78 | 15.17% | 30.83 | 37.80 | 515880 | 179048 | 19.74% |
| 2025-09-04 | 33.87 | 31.50 | -2.84 | -8.27% | 30.76 | 34.40 | 277633 | 90154 | 10.63% |
| 2025-09-03 | 37.88 | 34.34 | -2.96 | -7.94% | 34.32 | 38.66 | 276689 | 98975 | 10.59% |
| 2025-09-02 | 36.20 | 37.30 | 0.70 | 1.91% | 34.82 | 37.95 | 320400 | 115709 | 12.26% |
| 2025-09-01 | 39.82 | 36.60 | -2.12 | -5.48% | 36.20 | 39.98 | 367232 | 136979 | 14.06% |
| 2025-08-29 | 32.50 | 38.72 | 5.89 | 17.94% | 32.50 | 39.40 | 615704 | 228372 | 23.57% |
| 2025-08-28 | 35.32 | 32.83 | -1.33 | -3.89% | 32.71 | 35.97 | 418942 | 142308 | 16.03% |
| 2025-08-27 | 36.85 | 34.16 | -2.44 | -6.67% | 32.88 | 37.30 | 594807 | 204997 | 22.77% |
| 2025-08-26 | 35.09 | 36.60 | 4.62 | 14.45% | 34.06 | 37.99 | 572623 | 205561 | 21.92% |
| 2025-08-25 | 27.10 | 31.98 | 5.33 | 20.00% | 27.10 | 31.98 | 468531 | 144788 | 17.93% |
| 2025-08-22 | 24.55 | 26.65 | 1.80 | 7.24% | 24.50 | 27.08 | 272517 | 70175 | 10.43% |
| 2025-08-21 | 25.45 | 24.85 | -0.73 | -2.85% | 24.64 | 26.06 | 215712 | 54655 | 8.26% |
| 2025-08-20 | 23.60 | 25.58 | 2.26 | 9.69% | 23.02 | 26.12 | 269539 | 65790 | 10.32% |
| 2025-08-19 | 22.84 | 23.32 | 0.53 | 2.33% | 22.44 | 23.65 | 173190 | 40105 | 6.63% |
| 2025-08-18 | 22.80 | 22.79 | -0.01 | -0.04% | 22.60 | 23.08 | 153964 | 35048 | 5.89% |
| 2025-08-15 | 22.48 | 22.80 | -0.26 | -1.13% | 22.48 | 23.05 | 152238 | 34627 | 5.83% |
| 2025-08-14 | 23.72 | 23.06 | -0.02 | -0.09% | 22.96 | 24.80 | 196374 | 46626 | 7.52% |
| 2025-08-13 | 23.00 | 23.08 | -0.07 | -0.30% | 22.82 | 23.87 | 176979 | 41155 | 6.77% |
| 2025-08-12 | 23.70 | 23.15 | -1.01 | -4.18% | 22.86 | 24.04 | 209706 | 48843 | 8.03% |
| 2025-08-11 | 22.46 | 24.16 | 1.77 | 7.91% | 22.20 | 25.11 | 276733 | 65565 | 10.59% |
| 2025-08-08 | 21.80 | 22.39 | 0.50 | 2.28% | 21.70 | 22.68 | 183461 | 40841 | 7.02% |
| 2025-08-07 | 21.79 | 21.89 | 0.14 | 0.64% | 21.33 | 22.36 | 139819 | 30421 | 5.35% |
| 2025-08-06 | 21.37 | 21.75 | 0.25 | 1.16% | 21.30 | 21.94 | 118780 | 25764 | 4.55% |
| 2025-08-05 | 20.74 | 21.50 | 0.78 | 3.76% | 20.73 | 21.87 | 156056 | 33386 | 5.97% |
| 2025-08-04 | 20.05 | 20.72 | 0.55 | 2.73% | 19.92 | 20.85 | 112209 | 23013 | 4.29% |
| 2025-08-01 | 20.00 | 20.17 | 0.24 | 1.20% | 19.68 | 20.38 | 85381 | 17121 | 3.27% |
| 2025-07-31 | 20.20 | 19.93 | -0.38 | -1.87% | 19.86 | 20.57 | 79186 | 15969 | 3.03% |
| 2025-07-30 | 20.66 | 20.31 | -0.40 | -1.93% | 20.14 | 20.94 | 89143 | 18260 | 3.41% |
| 2025-07-29 | 20.27 | 20.71 | 0.33 | 1.62% | 20.20 | 20.77 | 102281 | 21008 | 3.91% |
| 2025-07-28 | 20.10 | 20.38 | 0.42 | 2.10% | 19.98 | 20.54 | 94057 | 19075 | 3.60% |
| 2025-07-25 | 20.00 | 19.96 | -0.01 | -0.05% | 19.72 | 20.08 | 69344 | 13811 | 2.65% |
| 2025-07-24 | 19.86 | 19.97 | 0.00 | 0.00% | 19.75 | 20.14 | 105219 | 20933 | 4.03% |
| 2025-07-23 | 20.79 | 19.97 | 0.39 | 1.99% | 19.97 | 21.00 | 200313 | 40813 | 7.67% |
| 2025-07-22 | 19.71 | 19.58 | -0.14 | -0.71% | 19.47 | 19.90 | 88865 | 17505 | 3.40% |
| 2025-07-21 | 19.64 | 19.72 | 0.02 | 0.10% | 19.61 | 19.91 | 69199 | 13666 | 2.65% |
| 2025-07-18 | 19.62 | 19.70 | 0.02 | 0.10% | 19.45 | 19.87 | 59947 | 11784 | 2.29% |
| 2025-07-17 | 19.35 | 19.68 | 0.27 | 1.39% | 19.25 | 19.73 | 69949 | 13620 | 2.68% |
| 2025-07-16 | 19.51 | 19.41 | -0.15 | -0.77% | 19.31 | 19.68 | 61258 | 11905 | 2.34% |
| 2025-07-15 | 19.75 | 19.56 | -0.33 | -1.66% | 19.31 | 19.95 | 91309 | 17854 | 3.49% |
| 2025-07-14 | 19.68 | 19.89 | 0.19 | 0.96% | 19.38 | 20.19 | 97201 | 19168 | 3.72% |
| 2025-07-11 | 19.17 | 19.70 | 0.54 | 2.82% | 19.10 | 19.70 | 88638 | 17198 | 3.39% |
| 2025-07-10 | 19.00 | 19.16 | 0.09 | 0.47% | 19.00 | 19.52 | 55363 | 10671 | 2.12% |
| 2025-07-09 | 19.17 | 19.07 | -0.14 | -0.73% | 19.01 | 19.33 | 56104 | 10729 | 2.15% |
| 2025-07-08 | 18.99 | 19.21 | 0.11 | 0.58% | 18.98 | 19.37 | 50440 | 9675 | 1.93% |
| 2025-07-07 | 18.97 | 19.10 | 0.53 | 2.85% | 18.74 | 19.59 | 110692 | 21320 | 4.24% |
| 2025-07-04 | 19.10 | 18.57 | -0.53 | -2.77% | 18.53 | 19.18 | 68673 | 12881 | 2.63% |
| 2025-07-03 | 18.93 | 19.10 | 0.07 | 0.37% | 18.92 | 19.53 | 58157 | 11190 | 2.23% |
| 2025-07-02 | 19.29 | 19.03 | -0.34 | -1.76% | 18.80 | 19.29 | 62412 | 11842 | 2.39% |
| 2025-07-01 | 19.58 | 19.37 | -0.21 | -1.07% | 19.16 | 19.65 | 77741 | 15027 | 2.98% |
| 2025-06-30 | 19.05 | 19.58 | 0.58 | 3.05% | 18.92 | 19.80 | 103750 | 20220 | 3.97% |
| 2025-06-27 | 18.95 | 19.00 | -0.09 | -0.47% | 18.89 | 19.34 | 70409 | 13432 | 2.69% |
| 2025-06-26 | 19.04 | 19.09 | -0.05 | -0.26% | 19.01 | 19.45 | 101773 | 19573 | 3.90% |
| 2025-06-25 | 18.61 | 19.14 | 0.50 | 2.68% | 18.46 | 19.29 | 134385 | 25535 | 5.14% |
| 2025-06-24 | 18.56 | 18.64 | -0.18 | -0.96% | 18.30 | 18.64 | 94356 | 17433 | 3.61% |
| 2025-06-23 | 18.00 | 18.82 | 0.82 | 4.56% | 17.85 | 19.05 | 116803 | 21808 | 4.47% |
| 2025-06-20 | 18.00 | 18.00 | -0.01 | -0.06% | 17.78 | 18.24 | 42872 | 7721 | 1.64% |
| 2025-06-19 | 18.12 | 18.01 | -0.22 | -1.21% | 17.88 | 18.28 | 55896 | 10096 | 2.14% |
| 2025-06-18 | 18.10 | 18.23 | 0.02 | 0.11% | 18.08 | 18.46 | 55560 | 10141 | 2.13% |
| 2025-06-17 | 17.81 | 18.21 | 0.28 | 1.56% | 17.81 | 18.37 | 78369 | 14229 | 3.00% |
| 2025-06-16 | 17.88 | 17.93 | 0.08 | 0.45% | 17.74 | 18.04 | 59342 | 10622 | 2.27% |
| 2025-06-13 | 17.43 | 17.85 | 0.32 | 1.83% | 17.37 | 18.18 | 136733 | 24402 | 5.23% |
| 2025-06-12 | 17.92 | 17.53 | -0.43 | -2.39% | 17.38 | 18.05 | 75934 | 13383 | 2.91% |
| 2025-06-11 | 17.88 | 17.96 | 0.01 | 0.06% | 17.81 | 18.08 | 30774 | 5524 | 1.18% |
| 2025-06-10 | 18.28 | 17.95 | -0.31 | -1.70% | 17.72 | 18.34 | 51672 | 9292 | 1.98% |
| 2025-06-09 | 18.10 | 18.26 | 0.16 | 0.88% | 18.07 | 18.42 | 62518 | 11378 | 2.39% |