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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-26 | 37.83 | 36.75 | -1.17 | -3.09% | 36.70 | 37.90 | 44825 | 16679 | 1.01% |
| 2025-09-25 | 38.24 | 37.92 | -0.60 | -1.56% | 37.83 | 38.75 | 44763 | 17089 | 1.01% |
| 2025-09-24 | 37.71 | 38.52 | 0.52 | 1.37% | 37.36 | 39.00 | 59927 | 22859 | 1.35% |
| 2025-09-23 | 39.12 | 38.00 | -0.54 | -1.40% | 37.00 | 39.90 | 72127 | 27520 | 1.62% |
| 2025-09-22 | 37.30 | 38.54 | 1.86 | 5.07% | 36.70 | 38.73 | 76316 | 28792 | 1.71% |
| 2025-09-19 | 36.99 | 36.68 | -0.48 | -1.29% | 36.37 | 37.43 | 55079 | 20266 | 1.24% |
| 2025-09-18 | 37.79 | 37.16 | -0.59 | -1.56% | 36.76 | 39.19 | 89775 | 34266 | 2.02% |
| 2025-09-17 | 37.06 | 37.75 | 0.91 | 2.47% | 36.84 | 38.19 | 59850 | 22500 | 1.34% |
| 2025-09-16 | 36.70 | 36.84 | 0.11 | 0.30% | 36.20 | 37.18 | 50495 | 18569 | 1.13% |
| 2025-09-15 | 36.64 | 36.73 | 0.04 | 0.11% | 36.50 | 37.38 | 52293 | 19281 | 1.18% |
| 2025-09-12 | 37.53 | 36.69 | -0.73 | -1.95% | 36.38 | 37.53 | 66859 | 24660 | 1.50% |
| 2025-09-11 | 37.01 | 37.42 | 0.26 | 0.70% | 36.53 | 37.60 | 61482 | 22844 | 1.38% |
| 2025-09-10 | 37.69 | 37.16 | -0.58 | -1.54% | 37.00 | 37.93 | 56772 | 21225 | 1.28% |
| 2025-09-09 | 36.75 | 37.74 | 0.62 | 1.67% | 36.65 | 39.35 | 121454 | 46311 | 2.73% |
| 2025-09-08 | 35.88 | 37.12 | 1.05 | 2.91% | 35.60 | 37.27 | 83797 | 30573 | 1.88% |
| 2025-09-05 | 34.63 | 36.07 | 1.44 | 4.16% | 34.21 | 36.10 | 72107 | 25632 | 1.62% |
| 2025-09-04 | 35.50 | 34.63 | -0.54 | -1.54% | 33.88 | 36.50 | 97101 | 34092 | 2.18% |
| 2025-09-03 | 35.34 | 35.17 | -0.04 | -0.11% | 35.11 | 35.90 | 55024 | 19517 | 1.24% |
| 2025-09-02 | 35.53 | 35.21 | -0.65 | -1.81% | 34.35 | 35.88 | 78814 | 27608 | 1.77% |
| 2025-09-01 | 36.25 | 35.86 | -0.18 | -0.50% | 35.39 | 36.65 | 57245 | 20552 | 1.29% |
| 2025-08-29 | 36.30 | 36.04 | -0.26 | -0.72% | 35.40 | 36.77 | 62997 | 22695 | 1.42% |
| 2025-08-28 | 35.50 | 36.30 | 0.60 | 1.68% | 34.56 | 36.36 | 87989 | 31311 | 1.98% |
| 2025-08-27 | 34.65 | 35.70 | 1.05 | 3.03% | 34.65 | 37.50 | 144949 | 53164 | 3.26% |
| 2025-08-26 | 33.94 | 34.65 | 0.77 | 2.27% | 33.59 | 35.00 | 75645 | 25971 | 1.70% |
| 2025-08-25 | 34.12 | 33.88 | 0.35 | 1.04% | 33.00 | 34.20 | 72672 | 24350 | 1.63% |
| 2025-08-22 | 33.00 | 33.53 | 0.52 | 1.58% | 32.91 | 33.63 | 57715 | 19277 | 1.30% |
| 2025-08-21 | 33.56 | 33.01 | -0.56 | -1.67% | 32.62 | 33.56 | 57564 | 18988 | 1.29% |
| 2025-08-20 | 32.81 | 33.57 | 0.57 | 1.73% | 32.42 | 34.23 | 63675 | 21176 | 1.43% |
| 2025-08-19 | 33.54 | 33.00 | -0.53 | -1.58% | 32.42 | 33.54 | 77363 | 25474 | 1.74% |
| 2025-08-18 | 34.02 | 33.53 | -0.35 | -1.03% | 33.23 | 34.35 | 105812 | 35753 | 2.38% |
| 2025-08-15 | 32.90 | 33.88 | 1.58 | 4.89% | 32.80 | 35.32 | 98425 | 33602 | 2.21% |
| 2025-08-14 | 32.98 | 32.30 | -0.70 | -2.12% | 31.94 | 33.25 | 69944 | 22675 | 1.57% |
| 2025-08-13 | 31.90 | 33.00 | 1.20 | 3.77% | 31.56 | 33.23 | 71168 | 23105 | 1.60% |
| 2025-08-12 | 31.71 | 31.80 | 0.14 | 0.44% | 31.39 | 32.49 | 51933 | 16572 | 1.17% |
| 2025-08-11 | 30.11 | 31.66 | 1.58 | 5.25% | 29.90 | 32.24 | 77470 | 24277 | 1.74% |
| 2025-08-08 | 30.68 | 30.08 | -0.75 | -2.43% | 30.00 | 30.81 | 50361 | 15236 | 1.13% |
| 2025-08-07 | 32.55 | 30.83 | -0.16 | -0.52% | 30.53 | 33.32 | 76126 | 23930 | 1.71% |
| 2025-08-06 | 31.30 | 30.99 | -0.02 | -0.06% | 30.75 | 31.31 | 45672 | 14171 | 1.03% |
| 2025-08-05 | 30.81 | 31.01 | 0.44 | 1.44% | 30.31 | 31.70 | 71415 | 22115 | 1.60% |
| 2025-08-04 | 29.15 | 30.57 | 1.25 | 4.26% | 28.88 | 31.37 | 68808 | 20857 | 1.55% |
| 2025-08-01 | 29.12 | 29.32 | 0.06 | 0.21% | 29.01 | 29.97 | 53106 | 15636 | 1.19% |
| 2025-07-31 | 29.29 | 29.26 | 0.16 | 0.55% | 29.10 | 30.22 | 56129 | 16657 | 1.26% |
| 2025-07-30 | 28.69 | 29.10 | 0.46 | 1.61% | 28.32 | 29.55 | 62738 | 18106 | 1.41% |
| 2025-07-29 | 28.90 | 28.64 | -0.32 | -1.10% | 28.53 | 29.10 | 45841 | 13161 | 1.03% |
| 2025-07-28 | 29.30 | 28.96 | -0.20 | -0.69% | 28.90 | 29.59 | 32171 | 9392 | 0.73% |
| 2025-07-25 | 29.58 | 29.16 | -0.40 | -1.35% | 29.00 | 29.84 | 35082 | 10272 | 0.79% |
| 2025-07-24 | 29.04 | 29.56 | 0.51 | 1.76% | 29.04 | 30.45 | 60326 | 17973 | 1.36% |
| 2025-07-23 | 28.99 | 29.05 | 0.17 | 0.59% | 28.70 | 29.50 | 36882 | 10726 | 0.83% |
| 2025-07-22 | 29.11 | 28.88 | -0.51 | -1.74% | 28.50 | 29.28 | 50098 | 14473 | 1.13% |
| 2025-07-21 | 29.60 | 29.39 | -0.18 | -0.61% | 29.04 | 29.79 | 42410 | 12442 | 0.96% |
| 2025-07-18 | 29.71 | 29.57 | -0.14 | -0.47% | 29.19 | 29.82 | 45466 | 13421 | 1.02% |
| 2025-07-17 | 28.66 | 29.71 | 1.01 | 3.52% | 28.41 | 29.93 | 67397 | 19759 | 1.52% |
| 2025-07-16 | 28.70 | 28.70 | 0.22 | 0.77% | 28.62 | 29.42 | 68480 | 19822 | 1.54% |
| 2025-07-15 | 26.98 | 28.48 | 1.52 | 5.64% | 26.92 | 28.65 | 105273 | 29482 | 2.37% |
| 2025-07-14 | 26.70 | 26.96 | -0.50 | -1.82% | 26.45 | 27.12 | 38426 | 10320 | 0.87% |
| 2025-07-11 | 26.71 | 27.46 | 0.67 | 2.50% | 26.61 | 27.60 | 56504 | 15405 | 1.27% |
| 2025-07-10 | 26.96 | 26.79 | -0.18 | -0.67% | 26.40 | 26.98 | 44008 | 11731 | 0.99% |
| 2025-07-09 | 27.98 | 26.97 | 0.03 | 0.11% | 26.94 | 28.66 | 60581 | 16744 | 1.37% |
| 2025-07-08 | 26.88 | 26.94 | 0.05 | 0.19% | 26.71 | 27.28 | 28278 | 7635 | 0.64% |
| 2025-07-07 | 27.21 | 26.89 | -0.31 | -1.14% | 26.65 | 27.40 | 30761 | 8269 | 0.69% |
| 2025-07-04 | 27.43 | 27.20 | -0.45 | -1.63% | 27.12 | 27.56 | 41156 | 11242 | 0.93% |
| 2025-07-03 | 27.64 | 27.65 | 0.17 | 0.62% | 27.18 | 27.98 | 37285 | 10281 | 0.84% |
| 2025-07-02 | 27.65 | 27.48 | -0.32 | -1.15% | 27.24 | 28.00 | 44598 | 12281 | 1.01% |
| 2025-07-01 | 27.88 | 27.80 | -0.11 | -0.39% | 27.44 | 27.89 | 53682 | 14856 | 1.21% |
| 2025-06-30 | 27.00 | 27.91 | 1.39 | 5.24% | 26.80 | 28.00 | 100087 | 27617 | 2.26% |
| 2025-06-27 | 26.86 | 26.52 | 0.06 | 0.23% | 26.31 | 27.06 | 54041 | 14379 | 1.22% |
| 2025-06-26 | 27.30 | 26.46 | -0.75 | -2.76% | 26.37 | 27.50 | 72256 | 19356 | 1.63% |
| 2025-06-25 | 26.28 | 27.21 | 1.08 | 4.13% | 26.13 | 28.00 | 124212 | 33557 | 2.80% |
| 2025-06-24 | 25.73 | 26.13 | 0.53 | 2.07% | 25.67 | 26.17 | 63815 | 16602 | 1.44% |
| 2025-06-23 | 25.00 | 25.60 | 0.50 | 1.99% | 24.69 | 25.85 | 59996 | 15181 | 1.35% |