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 | 36.29 | 36.13 | 0.06 | 0.17% | 35.38 | 36.38 | 59478 | 21354 | 1.37% |
| 2025-09-15 | 37.92 | 36.07 | -0.73 | -1.98% | 35.91 | 38.00 | 75136 | 27387 | 1.73% |
| 2025-09-12 | 37.30 | 36.80 | -0.52 | -1.39% | 36.54 | 37.98 | 80543 | 29998 | 1.85% |
| 2025-09-11 | 35.41 | 37.32 | 1.94 | 5.48% | 34.68 | 38.80 | 136771 | 51115 | 3.14% |
| 2025-09-10 | 33.30 | 35.38 | 2.08 | 6.25% | 33.05 | 37.30 | 99119 | 34704 | 2.28% |
| 2025-09-09 | 33.50 | 33.30 | -0.28 | -0.83% | 33.17 | 34.37 | 53417 | 18016 | 1.23% |
| 2025-09-08 | 33.87 | 33.58 | 0.05 | 0.15% | 32.74 | 34.03 | 63121 | 21046 | 1.45% |
| 2025-09-05 | 32.66 | 33.53 | 1.28 | 3.97% | 32.29 | 33.55 | 58327 | 19250 | 1.34% |
| 2025-09-04 | 35.11 | 32.25 | -2.66 | -7.62% | 31.50 | 35.24 | 95093 | 31599 | 2.19% |
| 2025-09-03 | 35.95 | 34.91 | -1.04 | -2.89% | 34.77 | 36.09 | 62197 | 21982 | 1.43% |
| 2025-09-02 | 38.24 | 35.95 | -2.19 | -5.74% | 35.70 | 38.26 | 84903 | 31274 | 1.95% |
| 2025-09-01 | 37.50 | 38.14 | 2.62 | 7.38% | 37.01 | 39.60 | 145995 | 55608 | 3.35% |
| 2025-08-29 | 36.55 | 35.52 | -1.13 | -3.08% | 35.00 | 36.55 | 65677 | 23229 | 1.51% |
| 2025-08-28 | 34.73 | 36.65 | 1.99 | 5.74% | 34.65 | 36.88 | 97758 | 34841 | 2.25% |
| 2025-08-27 | 35.87 | 34.66 | -1.23 | -3.43% | 34.66 | 36.88 | 92824 | 33344 | 2.13% |
| 2025-08-26 | 36.94 | 35.89 | -1.23 | -3.31% | 35.70 | 37.30 | 69611 | 25460 | 1.60% |
| 2025-08-25 | 38.48 | 37.12 | -0.79 | -2.08% | 36.34 | 38.60 | 118088 | 44197 | 2.71% |
| 2025-08-22 | 34.91 | 37.91 | 3.46 | 10.04% | 34.55 | 38.21 | 136083 | 50192 | 3.13% |
| 2025-08-21 | 35.02 | 34.45 | -0.80 | -2.27% | 34.20 | 35.85 | 64345 | 22435 | 1.48% |
| 2025-08-20 | 34.08 | 35.25 | 0.79 | 2.29% | 33.69 | 35.69 | 85756 | 29683 | 1.97% |
| 2025-08-19 | 35.20 | 34.46 | -0.97 | -2.74% | 34.14 | 35.52 | 73785 | 25621 | 1.70% |
| 2025-08-18 | 32.83 | 35.43 | 2.81 | 8.61% | 32.40 | 36.50 | 130742 | 45129 | 3.00% |
| 2025-08-15 | 31.85 | 32.62 | 0.74 | 2.32% | 31.68 | 32.64 | 53100 | 17107 | 1.22% |
| 2025-08-14 | 32.71 | 31.88 | -0.83 | -2.54% | 31.82 | 33.44 | 75854 | 24723 | 1.74% |
| 2025-08-13 | 31.57 | 32.71 | 1.32 | 4.21% | 31.40 | 32.90 | 90324 | 29271 | 2.08% |
| 2025-08-12 | 31.30 | 31.39 | 0.01 | 0.03% | 30.52 | 31.78 | 59257 | 18433 | 1.36% |
| 2025-08-11 | 30.87 | 31.38 | 0.52 | 1.69% | 30.87 | 31.88 | 49293 | 15537 | 1.13% |
| 2025-08-08 | 31.73 | 30.86 | -1.07 | -3.35% | 30.82 | 31.75 | 47756 | 14845 | 1.10% |
| 2025-08-07 | 31.70 | 31.93 | 0.13 | 0.41% | 31.43 | 32.48 | 62114 | 19829 | 1.43% |
| 2025-08-06 | 30.96 | 31.80 | 0.89 | 2.88% | 30.71 | 31.98 | 69165 | 21761 | 1.59% |
| 2025-08-05 | 30.56 | 30.91 | 0.17 | 0.55% | 30.41 | 31.77 | 65905 | 20407 | 1.51% |
| 2025-08-04 | 29.80 | 30.74 | 0.74 | 2.47% | 29.73 | 30.79 | 48300 | 14615 | 1.11% |
| 2025-08-01 | 30.71 | 30.00 | -0.59 | -1.93% | 29.91 | 31.04 | 51690 | 15708 | 1.19% |
| 2025-07-31 | 30.40 | 30.59 | -0.91 | -2.89% | 30.13 | 31.10 | 95337 | 29287 | 2.19% |
| 2025-07-30 | 32.10 | 31.50 | -0.59 | -1.84% | 31.11 | 32.12 | 73828 | 23316 | 1.70% |
| 2025-07-29 | 30.56 | 32.09 | 1.53 | 5.01% | 30.20 | 32.48 | 120197 | 37857 | 2.76% |
| 2025-07-28 | 30.57 | 30.56 | -0.01 | -0.03% | 30.21 | 31.10 | 82986 | 25428 | 1.91% |
| 2025-07-25 | 30.30 | 30.57 | 0.92 | 3.10% | 29.56 | 31.17 | 134587 | 40849 | 3.09% |
| 2025-07-24 | 29.05 | 29.65 | 0.78 | 2.70% | 28.80 | 30.02 | 60827 | 17964 | 1.40% |
| 2025-07-23 | 28.70 | 28.87 | 0.06 | 0.21% | 28.61 | 29.43 | 48586 | 14070 | 1.12% |
| 2025-07-22 | 28.99 | 28.81 | -0.31 | -1.06% | 28.69 | 29.39 | 43918 | 12726 | 1.01% |
| 2025-07-21 | 29.27 | 29.12 | -0.58 | -1.95% | 28.88 | 29.45 | 52719 | 15400 | 1.21% |
| 2025-07-18 | 29.72 | 29.70 | -0.11 | -0.37% | 29.46 | 30.76 | 72213 | 21679 | 1.66% |
| 2025-07-17 | 28.70 | 29.81 | 1.09 | 3.80% | 28.70 | 30.08 | 82967 | 24404 | 1.91% |
| 2025-07-16 | 29.70 | 28.72 | -0.03 | -0.10% | 28.69 | 29.90 | 88183 | 25708 | 2.03% |
| 2025-07-15 | 28.66 | 28.75 | -0.18 | -0.62% | 28.56 | 29.37 | 53440 | 15411 | 1.23% |
| 2025-07-14 | 29.00 | 28.93 | 0.10 | 0.35% | 28.32 | 29.30 | 60205 | 17306 | 1.38% |
| 2025-07-11 | 27.86 | 28.83 | 1.02 | 3.67% | 27.50 | 28.94 | 87005 | 24627 | 2.00% |
| 2025-07-10 | 28.00 | 27.84 | -0.25 | -0.89% | 27.51 | 28.08 | 43493 | 12095 | 1.00% |
| 2025-07-09 | 27.50 | 28.09 | 0.17 | 0.61% | 27.50 | 28.80 | 69081 | 19472 | 1.59% |
| 2025-07-08 | 27.27 | 27.92 | 0.73 | 2.68% | 27.26 | 28.38 | 71808 | 20016 | 1.65% |
| 2025-07-07 | 26.79 | 27.19 | 0.14 | 0.52% | 26.72 | 27.34 | 46012 | 12473 | 1.06% |
| 2025-07-04 | 27.50 | 27.05 | -0.72 | -2.59% | 26.31 | 27.76 | 131689 | 35277 | 3.03% |
| 2025-07-03 | 28.81 | 27.77 | -1.33 | -4.57% | 27.56 | 29.01 | 139319 | 38923 | 3.20% |
| 2025-07-02 | 28.96 | 29.10 | -0.22 | -0.75% | 28.59 | 29.45 | 88503 | 25613 | 2.03% |
| 2025-07-01 | 28.73 | 29.32 | 0.24 | 0.83% | 28.72 | 30.43 | 146765 | 43462 | 3.37% |
| 2025-06-30 | 29.00 | 29.08 | 2.04 | 7.54% | 28.10 | 30.78 | 177603 | 51907 | 4.08% |
| 2025-06-27 | 27.50 | 27.04 | 0.17 | 0.63% | 26.63 | 27.55 | 76016 | 20520 | 4.26% |
| 2025-06-26 | 27.20 | 26.87 | -0.43 | -1.58% | 26.53 | 27.87 | 90508 | 24421 | 5.07% |
| 2025-06-25 | 26.37 | 27.30 | 0.88 | 3.33% | 26.20 | 27.60 | 110242 | 29724 | 6.18% |
| 2025-06-24 | 26.35 | 26.42 | 0.05 | 0.19% | 26.20 | 26.57 | 62002 | 16367 | 3.47% |
| 2025-06-23 | 25.20 | 26.37 | 0.81 | 3.17% | 25.00 | 26.79 | 91911 | 24112 | 5.15% |
| 2025-06-20 | 25.41 | 25.56 | 0.06 | 0.24% | 25.40 | 26.14 | 52725 | 13559 | 2.95% |
| 2025-06-19 | 26.00 | 25.50 | -0.55 | -2.11% | 25.41 | 26.66 | 83966 | 21922 | 4.71% |
| 2025-06-18 | 26.00 | 26.05 | -0.15 | -0.57% | 25.79 | 26.35 | 45210 | 11775 | 2.53% |
| 2025-06-17 | 26.00 | 26.20 | 0.16 | 0.61% | 25.86 | 26.49 | 54283 | 14190 | 3.04% |
| 2025-06-16 | 25.76 | 26.04 | 0.15 | 0.58% | 25.62 | 26.29 | 55517 | 14431 | 3.11% |
| 2025-06-13 | 25.90 | 25.89 | -0.21 | -0.80% | 25.82 | 26.45 | 73972 | 19308 | 4.15% |
| 2025-06-12 | 26.32 | 26.10 | -0.32 | -1.21% | 25.99 | 26.80 | 65987 | 17340 | 3.70% |
| 2025-06-11 | 26.25 | 26.42 | -0.18 | -0.68% | 26.25 | 26.98 | 81415 | 21644 | 4.56% |
| 2025-06-10 | 27.31 | 26.60 | -0.85 | -3.10% | 26.18 | 27.51 | 120785 | 32151 | 6.77% |
| 2025-06-09 | 27.66 | 27.45 | -0.21 | -0.76% | 27.30 | 27.91 | 96677 | 26594 | 5.42% |