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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 38.66 | 38.74 | -0.02 | -0.05% | 37.88 | 39.45 | 53607 | 20668 | 4.68% |
| 2025-09-12 | 36.94 | 38.76 | 1.67 | 4.50% | 36.91 | 38.97 | 77507 | 29605 | 6.77% |
| 2025-09-11 | 35.90 | 37.09 | 1.18 | 3.29% | 35.77 | 37.33 | 53705 | 19800 | 4.69% |
| 2025-09-10 | 36.63 | 35.91 | -0.71 | -1.94% | 35.91 | 37.50 | 42738 | 15625 | 3.73% |
| 2025-09-09 | 36.80 | 36.62 | -0.48 | -1.29% | 35.80 | 37.74 | 54722 | 20230 | 4.78% |
| 2025-09-08 | 37.00 | 37.10 | 0.48 | 1.31% | 36.00 | 37.30 | 47018 | 17316 | 4.11% |
| 2025-09-05 | 35.20 | 36.62 | 1.68 | 4.81% | 35.00 | 36.65 | 52090 | 18788 | 4.55% |
| 2025-09-04 | 36.38 | 34.94 | -1.66 | -4.54% | 34.50 | 37.59 | 63224 | 22864 | 5.52% |
| 2025-09-03 | 39.13 | 36.60 | -2.72 | -6.92% | 36.43 | 39.50 | 73397 | 27639 | 6.41% |
| 2025-09-02 | 40.01 | 39.32 | -1.05 | -2.60% | 38.53 | 40.88 | 71786 | 28196 | 6.27% |
| 2025-09-01 | 40.97 | 40.37 | -1.09 | -2.63% | 38.11 | 41.59 | 83316 | 33575 | 7.28% |
| 2025-08-29 | 42.80 | 41.46 | -1.34 | -3.13% | 40.50 | 43.73 | 119867 | 50030 | 10.47% |
| 2025-08-28 | 38.90 | 42.80 | 2.55 | 6.34% | 38.90 | 45.44 | 184880 | 78192 | 16.15% |
| 2025-08-27 | 36.36 | 40.25 | 3.78 | 10.36% | 36.10 | 42.46 | 193802 | 75391 | 16.93% |
| 2025-08-26 | 38.10 | 36.47 | -1.80 | -4.70% | 36.30 | 38.57 | 120631 | 44928 | 10.54% |
| 2025-08-25 | 35.22 | 38.27 | 3.98 | 11.61% | 35.00 | 39.38 | 155573 | 58448 | 13.59% |
| 2025-08-22 | 33.70 | 34.29 | 0.64 | 1.90% | 33.67 | 35.48 | 76943 | 26715 | 6.72% |
| 2025-08-21 | 34.83 | 33.65 | -1.18 | -3.39% | 33.55 | 35.66 | 62986 | 21635 | 5.50% |
| 2025-08-20 | 34.32 | 34.83 | -0.19 | -0.54% | 34.29 | 36.52 | 87317 | 30724 | 7.63% |
| 2025-08-19 | 34.18 | 35.02 | 1.02 | 3.00% | 34.05 | 35.90 | 112842 | 39431 | 9.86% |
| 2025-08-18 | 32.30 | 34.00 | 1.71 | 5.30% | 32.30 | 34.15 | 104157 | 34921 | 9.10% |
| 2025-08-15 | 31.30 | 32.29 | 0.84 | 2.67% | 31.25 | 32.57 | 57619 | 18579 | 5.03% |
| 2025-08-14 | 32.49 | 31.45 | -0.93 | -2.87% | 31.45 | 32.49 | 54806 | 17485 | 4.79% |
| 2025-08-13 | 32.19 | 32.38 | 0.29 | 0.90% | 31.96 | 32.80 | 47622 | 15404 | 4.16% |
| 2025-08-12 | 32.98 | 32.09 | -1.11 | -3.34% | 31.81 | 33.10 | 49209 | 15834 | 4.30% |
| 2025-08-11 | 32.75 | 33.20 | 0.46 | 1.41% | 32.41 | 33.68 | 56829 | 18770 | 4.96% |
| 2025-08-08 | 32.94 | 32.74 | -1.04 | -3.08% | 32.60 | 33.56 | 78350 | 25883 | 6.84% |
| 2025-08-07 | 31.60 | 33.78 | 1.88 | 5.89% | 31.01 | 35.00 | 140230 | 46380 | 12.25% |
| 2025-08-06 | 31.17 | 31.90 | 0.48 | 1.53% | 30.98 | 32.00 | 42387 | 13347 | 3.70% |
| 2025-08-05 | 31.67 | 31.42 | 0.06 | 0.19% | 31.15 | 31.87 | 33210 | 10446 | 2.90% |
| 2025-08-04 | 30.65 | 31.36 | 0.56 | 1.82% | 30.35 | 31.37 | 27457 | 8509 | 2.40% |
| 2025-08-01 | 31.30 | 30.80 | -0.63 | -2.00% | 30.80 | 31.74 | 37003 | 11546 | 3.23% |
| 2025-07-31 | 32.12 | 31.43 | -1.36 | -4.15% | 31.29 | 32.46 | 57865 | 18427 | 5.05% |
| 2025-07-30 | 33.20 | 32.79 | -0.38 | -1.15% | 31.68 | 33.49 | 74298 | 24027 | 6.49% |
| 2025-07-29 | 33.77 | 33.17 | -1.18 | -3.44% | 32.89 | 34.30 | 72350 | 24078 | 6.32% |
| 2025-07-28 | 33.75 | 34.35 | 0.32 | 0.94% | 33.01 | 34.81 | 83936 | 28565 | 7.33% |
| 2025-07-25 | 32.97 | 34.03 | 0.67 | 2.01% | 32.80 | 34.68 | 119850 | 40306 | 10.47% |
| 2025-07-24 | 31.19 | 33.36 | 1.86 | 5.90% | 31.19 | 33.88 | 132623 | 44145 | 11.58% |
| 2025-07-23 | 32.10 | 31.50 | -0.65 | -2.02% | 31.10 | 32.65 | 61016 | 19416 | 5.33% |
| 2025-07-22 | 32.60 | 32.15 | -1.03 | -3.10% | 32.06 | 33.44 | 81263 | 26450 | 7.10% |
| 2025-07-21 | 32.66 | 33.18 | 0.28 | 0.85% | 32.02 | 33.88 | 85741 | 28459 | 7.49% |
| 2025-07-18 | 31.86 | 32.90 | 1.00 | 3.13% | 31.60 | 34.16 | 115235 | 38056 | 10.07% |
| 2025-07-17 | 31.40 | 31.90 | 0.16 | 0.50% | 31.03 | 32.35 | 57231 | 18148 | 5.00% |
| 2025-07-16 | 32.30 | 31.74 | -0.42 | -1.31% | 31.30 | 32.59 | 63869 | 20310 | 5.58% |
| 2025-07-15 | 32.55 | 32.16 | -0.41 | -1.26% | 32.00 | 33.96 | 80985 | 26703 | 7.07% |
| 2025-07-14 | 34.05 | 32.57 | -1.13 | -3.35% | 32.27 | 34.88 | 104671 | 34760 | 9.14% |
| 2025-07-11 | 32.05 | 33.70 | 2.60 | 8.36% | 31.58 | 35.98 | 162368 | 54036 | 14.18% |
| 2025-07-10 | 31.32 | 31.10 | 1.14 | 3.81% | 30.22 | 31.84 | 109008 | 33989 | 9.52% |
| 2025-07-09 | 30.70 | 29.96 | -1.33 | -4.25% | 29.80 | 30.98 | 62118 | 18899 | 5.43% |
| 2025-07-08 | 30.88 | 31.29 | 0.79 | 2.59% | 30.34 | 31.82 | 86217 | 26934 | 7.53% |
| 2025-07-07 | 29.07 | 30.50 | 0.92 | 3.11% | 29.07 | 30.95 | 59468 | 17930 | 5.19% |
| 2025-07-04 | 30.34 | 29.58 | -0.82 | -2.70% | 29.04 | 30.37 | 56525 | 16722 | 4.94% |
| 2025-07-03 | 30.54 | 30.40 | -0.64 | -2.06% | 30.18 | 31.18 | 54656 | 16683 | 4.77% |
| 2025-07-02 | 31.02 | 31.04 | -0.56 | -1.77% | 30.82 | 32.39 | 76109 | 24030 | 6.65% |
| 2025-07-01 | 31.00 | 31.60 | -0.35 | -1.10% | 30.52 | 31.66 | 89834 | 27920 | 7.85% |
| 2025-06-30 | 29.90 | 31.95 | 1.51 | 4.96% | 29.01 | 32.68 | 152193 | 46696 | 13.29% |
| 2025-06-27 | 28.99 | 30.44 | 1.69 | 5.88% | 28.99 | 31.38 | 129075 | 39323 | 11.28% |
| 2025-06-26 | 29.31 | 28.75 | -1.05 | -3.52% | 28.60 | 29.69 | 78113 | 22671 | 6.82% |
| 2025-06-25 | 29.41 | 29.80 | 0.11 | 0.37% | 29.30 | 30.18 | 66994 | 19911 | 5.85% |
| 2025-06-24 | 29.80 | 29.69 | -0.16 | -0.54% | 29.55 | 30.09 | 67960 | 20292 | 5.94% |
| 2025-06-23 | 28.50 | 29.85 | 0.48 | 1.63% | 28.50 | 30.09 | 70567 | 20898 | 6.16% |
| 2025-06-20 | 30.09 | 29.37 | -0.48 | -1.61% | 29.25 | 30.73 | 64636 | 19299 | 5.65% |
| 2025-06-19 | 30.19 | 29.85 | -1.13 | -3.65% | 29.49 | 30.70 | 88631 | 26625 | 7.74% |
| 2025-06-18 | 33.00 | 30.98 | -2.77 | -8.21% | 30.70 | 33.51 | 147742 | 46909 | 12.91% |
| 2025-06-17 | 36.02 | 33.75 | -2.79 | -7.64% | 33.74 | 38.11 | 157638 | 56242 | 13.77% |
| 2025-06-16 | 34.00 | 36.54 | 1.29 | 3.66% | 33.52 | 37.22 | 167695 | 60014 | 14.65% |
| 2025-06-13 | 35.59 | 35.25 | -0.65 | -1.81% | 34.01 | 37.10 | 187792 | 67362 | 16.40% |
| 2025-06-12 | 30.51 | 35.90 | 4.74 | 15.21% | 29.75 | 37.39 | 231682 | 76643 | 20.24% |
| 2025-06-11 | 27.29 | 31.16 | 3.28 | 11.76% | 27.29 | 33.40 | 188408 | 56338 | 16.46% |
| 2025-06-10 | 28.34 | 27.88 | -0.06 | -0.21% | 27.15 | 29.30 | 122378 | 34409 | 10.69% |
| 2025-06-09 | 27.37 | 27.94 | 1.54 | 5.83% | 26.76 | 28.89 | 100014 | 27959 | 8.74% |