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 | 37.70 | 38.18 | 0.38 | 1.01% | 37.21 | 38.26 | 49206 | 18607 | 3.66% |
| 2025-09-15 | 37.67 | 37.80 | 0.28 | 0.75% | 37.40 | 38.77 | 51188 | 19482 | 3.81% |
| 2025-09-12 | 37.48 | 37.52 | 0.07 | 0.19% | 37.11 | 38.25 | 58891 | 22239 | 4.38% |
| 2025-09-11 | 36.75 | 37.45 | 0.65 | 1.77% | 36.60 | 37.95 | 51404 | 19209 | 3.82% |
| 2025-09-10 | 36.40 | 36.80 | 0.27 | 0.74% | 36.40 | 37.29 | 37205 | 13727 | 2.77% |
| 2025-09-09 | 37.50 | 36.53 | -1.20 | -3.18% | 36.41 | 37.65 | 47065 | 17384 | 3.50% |
| 2025-09-08 | 37.30 | 37.73 | 0.38 | 1.02% | 36.85 | 38.32 | 59250 | 22168 | 4.41% |
| 2025-09-05 | 36.68 | 37.35 | 0.75 | 2.05% | 36.42 | 37.52 | 48428 | 17964 | 3.60% |
| 2025-09-04 | 38.89 | 36.60 | -2.00 | -5.18% | 35.53 | 38.94 | 107984 | 40207 | 8.03% |
| 2025-09-03 | 39.60 | 38.60 | -0.95 | -2.40% | 38.23 | 40.15 | 71491 | 27868 | 5.32% |
| 2025-09-02 | 40.95 | 39.55 | -1.73 | -4.19% | 38.68 | 41.28 | 100918 | 39745 | 7.50% |
| 2025-09-01 | 41.48 | 41.28 | 0.53 | 1.30% | 40.61 | 42.56 | 79661 | 33081 | 5.92% |
| 2025-08-29 | 43.00 | 40.75 | -1.88 | -4.41% | 40.50 | 43.23 | 104023 | 43149 | 7.74% |
| 2025-08-28 | 41.75 | 42.63 | 0.71 | 1.69% | 40.60 | 42.87 | 123063 | 51340 | 9.15% |
| 2025-08-27 | 42.71 | 41.92 | -1.23 | -2.85% | 41.92 | 43.93 | 131747 | 56520 | 9.80% |
| 2025-08-26 | 42.58 | 43.15 | -0.43 | -0.99% | 41.73 | 45.24 | 137155 | 59937 | 10.20% |
| 2025-08-25 | 40.01 | 43.58 | 3.26 | 8.09% | 40.01 | 46.80 | 191841 | 83537 | 14.27% |
| 2025-08-22 | 40.18 | 40.32 | 0.52 | 1.31% | 39.51 | 40.96 | 107555 | 43336 | 8.00% |
| 2025-08-21 | 41.00 | 39.80 | 0.13 | 0.33% | 39.55 | 43.00 | 142806 | 58512 | 10.62% |
| 2025-08-20 | 37.90 | 39.67 | 1.57 | 4.12% | 36.70 | 40.15 | 142986 | 55363 | 10.63% |
| 2025-08-19 | 38.44 | 38.10 | -0.53 | -1.37% | 37.00 | 38.44 | 106582 | 40256 | 7.93% |
| 2025-08-18 | 36.37 | 38.63 | 1.52 | 4.10% | 35.38 | 38.75 | 199135 | 74507 | 14.81% |
| 2025-08-15 | 34.83 | 37.11 | 2.26 | 6.48% | 34.68 | 37.71 | 140926 | 50965 | 10.48% |
| 2025-08-14 | 36.60 | 34.85 | -1.05 | -2.92% | 34.80 | 36.70 | 111588 | 39659 | 8.30% |
| 2025-08-13 | 33.66 | 35.90 | 2.58 | 7.74% | 33.00 | 36.44 | 163177 | 57306 | 12.13% |
| 2025-08-12 | 33.10 | 33.32 | 0.22 | 0.66% | 32.67 | 33.96 | 72014 | 24014 | 5.35% |
| 2025-08-11 | 32.38 | 33.10 | 0.95 | 2.95% | 32.29 | 34.17 | 96407 | 32114 | 7.17% |
| 2025-08-08 | 31.55 | 32.15 | 0.63 | 2.00% | 30.88 | 32.19 | 58109 | 18296 | 4.32% |
| 2025-08-07 | 32.04 | 31.52 | -0.59 | -1.84% | 31.23 | 32.30 | 39116 | 12391 | 2.91% |
| 2025-08-06 | 31.85 | 32.11 | 0.33 | 1.04% | 31.50 | 32.16 | 34323 | 10973 | 2.55% |
| 2025-08-05 | 31.76 | 31.78 | 0.20 | 0.63% | 31.49 | 31.84 | 24256 | 7685 | 1.80% |
| 2025-08-04 | 31.21 | 31.58 | 0.22 | 0.70% | 30.80 | 31.67 | 26148 | 8191 | 1.94% |
| 2025-08-01 | 31.00 | 31.36 | 0.39 | 1.26% | 30.75 | 31.88 | 31330 | 9815 | 2.33% |
| 2025-07-31 | 31.05 | 30.97 | -0.06 | -0.19% | 30.70 | 31.68 | 34772 | 10865 | 2.59% |
| 2025-07-30 | 31.94 | 31.03 | -0.99 | -3.09% | 30.80 | 31.94 | 46781 | 14646 | 3.48% |
| 2025-07-29 | 31.98 | 32.02 | 0.27 | 0.85% | 31.69 | 32.20 | 29644 | 9478 | 2.20% |
| 2025-07-28 | 32.07 | 31.75 | -0.32 | -1.00% | 31.41 | 32.08 | 31370 | 9945 | 2.33% |
| 2025-07-25 | 31.41 | 32.07 | 0.67 | 2.13% | 31.26 | 32.11 | 32503 | 10313 | 2.42% |
| 2025-07-24 | 31.30 | 31.40 | -0.05 | -0.16% | 31.30 | 31.65 | 27379 | 8614 | 2.04% |
| 2025-07-23 | 31.34 | 31.45 | 0.00 | 0.00% | 31.19 | 31.85 | 31274 | 9856 | 2.33% |
| 2025-07-22 | 32.99 | 31.45 | -1.82 | -5.47% | 31.26 | 33.32 | 85773 | 27560 | 6.38% |
| 2025-07-21 | 32.20 | 33.27 | 1.30 | 4.07% | 31.93 | 33.50 | 65061 | 21247 | 4.84% |
| 2025-07-18 | 32.30 | 31.97 | -0.19 | -0.59% | 31.89 | 32.98 | 40992 | 13238 | 3.05% |
| 2025-07-17 | 30.99 | 32.16 | 1.11 | 3.57% | 30.83 | 32.64 | 67754 | 21604 | 5.04% |
| 2025-07-16 | 30.97 | 31.05 | 0.37 | 1.21% | 30.60 | 31.38 | 29354 | 9108 | 2.18% |
| 2025-07-15 | 30.67 | 30.68 | 0.17 | 0.56% | 30.20 | 30.90 | 24165 | 7375 | 1.80% |
| 2025-07-14 | 30.55 | 30.51 | 0.09 | 0.30% | 30.39 | 31.11 | 35475 | 10895 | 2.64% |
| 2025-07-11 | 30.35 | 30.42 | 0.12 | 0.40% | 30.08 | 30.57 | 18030 | 5477 | 1.34% |
| 2025-07-10 | 30.29 | 30.30 | -0.03 | -0.10% | 30.06 | 30.75 | 21901 | 6647 | 1.63% |
| 2025-07-09 | 30.33 | 30.33 | 0.03 | 0.10% | 30.15 | 30.78 | 23423 | 7130 | 1.74% |
| 2025-07-08 | 29.80 | 30.30 | 0.56 | 1.88% | 29.66 | 30.43 | 27671 | 8356 | 2.06% |
| 2025-07-07 | 30.06 | 29.74 | -0.20 | -0.67% | 29.61 | 30.23 | 24870 | 7428 | 1.85% |
| 2025-07-04 | 30.42 | 29.94 | -0.60 | -1.96% | 29.76 | 30.45 | 21532 | 6467 | 1.60% |
| 2025-07-03 | 30.19 | 30.54 | 0.08 | 0.26% | 30.15 | 30.68 | 20024 | 6093 | 1.49% |
| 2025-07-02 | 30.96 | 30.46 | -0.65 | -2.09% | 30.15 | 31.00 | 35576 | 10827 | 2.65% |
| 2025-07-01 | 31.50 | 31.11 | -0.01 | -0.03% | 31.00 | 32.02 | 45148 | 14157 | 3.36% |
| 2025-06-30 | 30.00 | 31.12 | 1.24 | 4.15% | 30.00 | 31.38 | 48300 | 14871 | 3.59% |
| 2025-06-27 | 29.58 | 29.88 | 0.42 | 1.43% | 29.37 | 30.50 | 29896 | 8952 | 2.22% |
| 2025-06-26 | 30.07 | 29.46 | -0.53 | -1.77% | 29.44 | 30.16 | 23272 | 6930 | 1.73% |
| 2025-06-25 | 29.74 | 29.99 | 0.25 | 0.84% | 29.53 | 30.22 | 32730 | 9809 | 2.43% |
| 2025-06-24 | 29.63 | 29.74 | 0.31 | 1.05% | 29.40 | 30.06 | 22882 | 6790 | 1.70% |
| 2025-06-23 | 28.65 | 29.43 | 0.53 | 1.83% | 28.65 | 29.76 | 26983 | 7952 | 2.01% |
| 2025-06-20 | 29.29 | 28.90 | -0.38 | -1.30% | 28.80 | 30.22 | 41148 | 12148 | 3.06% |
| 2025-06-19 | 28.77 | 29.28 | 0.45 | 1.56% | 28.70 | 30.00 | 33810 | 9987 | 2.51% |
| 2025-06-18 | 28.23 | 28.83 | 0.60 | 2.13% | 27.90 | 29.05 | 23855 | 6808 | 1.77% |
| 2025-06-17 | 28.45 | 28.23 | 0.01 | 0.04% | 27.94 | 28.45 | 10366 | 2920 | 0.77% |
| 2025-06-16 | 28.10 | 28.22 | 0.12 | 0.43% | 27.70 | 28.35 | 16310 | 4583 | 1.21% |
| 2025-06-13 | 28.56 | 28.10 | -0.48 | -1.68% | 27.27 | 28.56 | 35844 | 9948 | 2.67% |
| 2025-06-12 | 29.14 | 28.58 | -0.59 | -2.02% | 28.45 | 29.32 | 27803 | 7983 | 2.07% |
| 2025-06-11 | 29.16 | 29.17 | 0.05 | 0.17% | 29.02 | 29.52 | 11076 | 3246 | 0.82% |
| 2025-06-10 | 29.50 | 29.12 | -0.49 | -1.65% | 28.62 | 29.69 | 21479 | 6273 | 1.60% |
| 2025-06-09 | 29.56 | 29.61 | 0.08 | 0.27% | 29.48 | 30.06 | 14201 | 4208 | 1.06% |