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 | 39.50 | 39.00 | -0.23 | -0.59% | 38.45 | 39.65 | 29845 | 11651 | 1.14% |
| 2025-09-15 | 40.00 | 39.23 | -0.64 | -1.61% | 38.90 | 40.14 | 28747 | 11313 | 1.09% |
| 2025-09-12 | 39.56 | 39.87 | 0.31 | 0.78% | 39.18 | 40.15 | 32416 | 12888 | 1.23% |
| 2025-09-11 | 37.99 | 39.56 | 1.39 | 3.64% | 37.82 | 39.78 | 37643 | 14681 | 1.43% |
| 2025-09-10 | 38.50 | 38.17 | 0.05 | 0.13% | 38.02 | 39.00 | 23567 | 9065 | 0.90% |
| 2025-09-09 | 39.53 | 38.12 | -1.46 | -3.69% | 37.77 | 39.53 | 38425 | 14784 | 1.46% |
| 2025-09-08 | 38.75 | 39.58 | 0.83 | 2.14% | 38.16 | 39.66 | 39835 | 15589 | 1.52% |
| 2025-09-05 | 37.95 | 38.75 | 1.13 | 3.00% | 37.69 | 38.82 | 42786 | 16377 | 1.63% |
| 2025-09-04 | 39.11 | 37.62 | -1.35 | -3.46% | 36.91 | 40.60 | 65628 | 25438 | 2.50% |
| 2025-09-03 | 38.58 | 38.97 | 0.42 | 1.09% | 38.58 | 39.88 | 44817 | 17505 | 1.71% |
| 2025-09-02 | 40.51 | 38.55 | -1.95 | -4.81% | 38.19 | 41.38 | 74158 | 29248 | 2.82% |
| 2025-09-01 | 41.27 | 40.50 | -0.75 | -1.82% | 40.11 | 42.00 | 56580 | 22997 | 2.15% |
| 2025-08-29 | 41.09 | 41.25 | 0.31 | 0.76% | 39.91 | 41.60 | 59078 | 24067 | 2.25% |
| 2025-08-28 | 39.92 | 40.94 | 0.74 | 1.84% | 39.56 | 41.35 | 64166 | 25904 | 2.44% |
| 2025-08-27 | 41.98 | 40.20 | -1.63 | -3.90% | 40.18 | 42.44 | 69129 | 28654 | 2.63% |
| 2025-08-26 | 42.52 | 41.83 | -0.92 | -2.15% | 41.60 | 43.66 | 79282 | 33714 | 3.02% |
| 2025-08-25 | 41.70 | 42.75 | 3.45 | 8.78% | 41.59 | 45.47 | 102097 | 44019 | 3.89% |
| 2025-08-22 | 37.08 | 39.30 | 2.30 | 6.22% | 37.08 | 39.60 | 65741 | 25488 | 2.50% |
| 2025-08-21 | 37.52 | 37.00 | -0.37 | -0.99% | 36.82 | 38.19 | 43819 | 16422 | 1.67% |
| 2025-08-20 | 36.70 | 37.37 | 0.77 | 2.10% | 35.88 | 37.63 | 37908 | 14032 | 1.44% |
| 2025-08-19 | 36.90 | 36.60 | -0.57 | -1.53% | 36.31 | 37.31 | 42950 | 15754 | 1.64% |
| 2025-08-18 | 36.36 | 37.17 | 0.66 | 1.81% | 36.36 | 37.96 | 50854 | 18959 | 1.94% |
| 2025-08-15 | 36.03 | 36.51 | 0.49 | 1.36% | 36.02 | 36.90 | 38556 | 14028 | 1.47% |
| 2025-08-14 | 36.66 | 36.02 | -0.96 | -2.60% | 36.02 | 36.97 | 41978 | 15325 | 1.60% |
| 2025-08-13 | 36.96 | 36.98 | 0.18 | 0.49% | 35.62 | 37.29 | 76052 | 27620 | 2.90% |
| 2025-08-12 | 40.00 | 36.80 | -2.55 | -6.48% | 36.58 | 40.22 | 84806 | 31973 | 3.23% |
| 2025-08-11 | 36.97 | 39.35 | 2.45 | 6.64% | 36.50 | 39.35 | 61315 | 23351 | 2.33% |
| 2025-08-08 | 35.40 | 36.90 | 1.30 | 3.65% | 34.76 | 38.08 | 62617 | 22846 | 2.38% |
| 2025-08-07 | 34.30 | 35.60 | 1.31 | 3.82% | 34.30 | 35.79 | 46985 | 16526 | 1.79% |
| 2025-08-06 | 34.20 | 34.29 | 0.73 | 2.18% | 33.77 | 34.87 | 34319 | 11734 | 1.31% |
| 2025-08-05 | 33.50 | 33.56 | 0.03 | 0.09% | 33.20 | 33.78 | 19792 | 6616 | 0.75% |
| 2025-08-04 | 32.67 | 33.53 | 0.86 | 2.63% | 32.40 | 33.60 | 30461 | 10067 | 1.16% |
| 2025-08-01 | 32.10 | 32.67 | 0.34 | 1.05% | 32.03 | 33.36 | 31372 | 10297 | 1.19% |
| 2025-07-31 | 33.08 | 32.33 | -0.81 | -2.44% | 31.95 | 33.87 | 37933 | 12419 | 1.44% |
| 2025-07-30 | 32.96 | 33.14 | 0.06 | 0.18% | 32.48 | 33.23 | 32548 | 10675 | 1.24% |
| 2025-07-29 | 31.91 | 33.08 | 1.17 | 3.67% | 31.88 | 33.20 | 43761 | 14341 | 1.67% |
| 2025-07-28 | 32.16 | 31.91 | -0.22 | -0.68% | 31.66 | 32.20 | 31297 | 9954 | 1.19% |
| 2025-07-25 | 30.80 | 32.13 | 1.56 | 5.10% | 30.35 | 32.45 | 52836 | 16674 | 2.01% |
| 2025-07-24 | 30.26 | 30.57 | 0.18 | 0.59% | 30.26 | 30.87 | 24467 | 7464 | 0.93% |
| 2025-07-23 | 30.40 | 30.39 | -0.20 | -0.65% | 30.18 | 30.79 | 17978 | 5472 | 0.68% |
| 2025-07-22 | 30.49 | 30.59 | -0.17 | -0.55% | 30.49 | 31.44 | 28835 | 8921 | 1.10% |
| 2025-07-21 | 30.00 | 30.76 | 0.60 | 1.99% | 30.00 | 31.10 | 31822 | 9714 | 1.21% |
| 2025-07-18 | 30.39 | 30.16 | -0.25 | -0.82% | 29.83 | 30.68 | 24979 | 7525 | 0.95% |
| 2025-07-17 | 29.90 | 30.41 | 0.47 | 1.57% | 29.81 | 30.55 | 30589 | 9275 | 1.16% |
| 2025-07-16 | 30.65 | 29.94 | -0.84 | -2.73% | 29.87 | 31.49 | 45890 | 13999 | 1.75% |
| 2025-07-15 | 30.46 | 30.78 | 0.02 | 0.07% | 30.31 | 31.04 | 31914 | 9805 | 1.22% |
| 2025-07-14 | 30.46 | 30.76 | 0.30 | 0.98% | 30.31 | 30.97 | 23946 | 7345 | 0.91% |
| 2025-07-11 | 30.51 | 30.46 | -0.04 | -0.13% | 30.09 | 30.79 | 28039 | 8542 | 1.07% |
| 2025-07-10 | 31.21 | 30.50 | -0.79 | -2.52% | 30.41 | 31.52 | 34186 | 10506 | 1.30% |
| 2025-07-09 | 31.60 | 31.29 | -0.11 | -0.35% | 31.10 | 32.18 | 32023 | 10072 | 1.22% |
| 2025-07-08 | 30.50 | 31.40 | 0.82 | 2.68% | 30.45 | 31.67 | 33549 | 10500 | 1.28% |
| 2025-07-07 | 30.88 | 30.58 | -0.30 | -0.97% | 30.28 | 31.26 | 30711 | 9426 | 1.17% |
| 2025-07-04 | 32.11 | 30.88 | -1.55 | -4.78% | 30.59 | 32.25 | 66832 | 20845 | 2.54% |
| 2025-07-03 | 31.62 | 32.43 | 0.91 | 2.89% | 31.28 | 33.28 | 52194 | 16861 | 1.99% |
| 2025-07-02 | 31.12 | 31.52 | 0.27 | 0.86% | 31.11 | 32.28 | 46642 | 14809 | 1.78% |
| 2025-07-01 | 31.30 | 31.25 | 0.20 | 0.64% | 30.78 | 31.99 | 50979 | 16002 | 1.94% |
| 2025-06-30 | 29.28 | 31.05 | 1.75 | 5.97% | 29.28 | 31.09 | 46822 | 14289 | 1.78% |
| 2025-06-27 | 29.70 | 29.30 | -0.71 | -2.37% | 29.18 | 29.88 | 34860 | 10263 | 1.33% |
| 2025-06-26 | 29.51 | 30.01 | 0.35 | 1.18% | 29.38 | 30.39 | 39522 | 11810 | 1.50% |
| 2025-06-25 | 29.26 | 29.66 | 0.41 | 1.40% | 29.14 | 30.24 | 38978 | 11554 | 1.48% |
| 2025-06-24 | 29.18 | 29.25 | 0.09 | 0.31% | 29.05 | 29.72 | 31431 | 9195 | 1.20% |
| 2025-06-23 | 29.40 | 29.16 | 0.25 | 0.86% | 28.45 | 29.40 | 42841 | 12373 | 1.63% |
| 2025-06-20 | 26.79 | 28.91 | 2.13 | 7.95% | 26.65 | 30.00 | 66372 | 18827 | 2.53% |
| 2025-06-19 | 28.18 | 26.78 | -1.22 | -4.36% | 26.51 | 28.19 | 34535 | 9395 | 1.31% |
| 2025-06-18 | 27.60 | 28.00 | 0.44 | 1.60% | 27.04 | 28.00 | 24276 | 6688 | 0.92% |
| 2025-06-17 | 27.78 | 27.56 | -0.12 | -0.43% | 27.11 | 27.88 | 22062 | 6065 | 0.84% |
| 2025-06-16 | 26.30 | 27.68 | 1.09 | 4.10% | 26.25 | 28.06 | 42734 | 11764 | 1.63% |
| 2025-06-13 | 26.27 | 26.59 | 0.22 | 0.83% | 26.21 | 26.75 | 22082 | 5847 | 0.84% |
| 2025-06-12 | 26.25 | 26.37 | 0.02 | 0.08% | 26.10 | 26.80 | 16416 | 4354 | 0.63% |
| 2025-06-11 | 26.38 | 26.35 | 0.26 | 1.00% | 26.06 | 26.44 | 12865 | 3381 | 0.49% |
| 2025-06-10 | 26.98 | 26.09 | -0.88 | -3.26% | 25.91 | 26.98 | 30311 | 7979 | 1.15% |
| 2025-06-09 | 26.85 | 26.97 | 0.12 | 0.45% | 26.65 | 27.07 | 18607 | 5001 | 0.71% |