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 | 33.75 | 33.45 | -0.30 | -0.89% | 33.10 | 33.84 | 78044 | 26120 | 1.91% |
| 2025-09-15 | 33.95 | 33.75 | 0.00 | 0.00% | 33.65 | 34.57 | 103904 | 35362 | 2.55% |
| 2025-09-12 | 33.35 | 33.75 | 0.29 | 0.87% | 32.98 | 34.13 | 124002 | 41585 | 3.04% |
| 2025-09-11 | 31.00 | 33.46 | -0.03 | -0.09% | 30.28 | 33.56 | 216094 | 69613 | 5.30% |
| 2025-09-10 | 34.38 | 33.49 | -1.14 | -3.29% | 33.38 | 35.87 | 190446 | 65553 | 4.67% |
| 2025-09-09 | 36.68 | 34.63 | -1.97 | -5.38% | 34.33 | 37.35 | 155655 | 55557 | 3.82% |
| 2025-09-08 | 37.10 | 36.60 | -0.36 | -0.97% | 35.85 | 37.50 | 137935 | 50557 | 3.38% |
| 2025-09-05 | 35.15 | 36.96 | 1.97 | 5.63% | 35.00 | 37.11 | 166255 | 60161 | 4.08% |
| 2025-09-04 | 37.09 | 34.99 | -2.10 | -5.66% | 34.31 | 37.26 | 159158 | 57077 | 3.90% |
| 2025-09-03 | 38.50 | 37.09 | -0.82 | -2.16% | 36.95 | 38.69 | 122765 | 46200 | 3.01% |
| 2025-09-02 | 38.90 | 37.91 | -1.05 | -2.70% | 37.44 | 39.20 | 162856 | 62283 | 3.99% |
| 2025-09-01 | 36.50 | 38.96 | 2.41 | 6.59% | 36.27 | 39.34 | 290087 | 110785 | 7.11% |
| 2025-08-29 | 35.75 | 36.55 | 0.69 | 1.92% | 35.30 | 37.34 | 175766 | 63743 | 4.31% |
| 2025-08-28 | 36.10 | 35.86 | 0.14 | 0.39% | 34.17 | 36.30 | 199476 | 70219 | 4.89% |
| 2025-08-27 | 37.93 | 35.72 | -1.85 | -4.92% | 35.70 | 38.37 | 243136 | 89651 | 5.96% |
| 2025-08-26 | 39.02 | 37.57 | -0.92 | -2.39% | 37.56 | 39.69 | 206298 | 79697 | 5.06% |
| 2025-08-25 | 38.58 | 38.49 | -0.01 | -0.03% | 37.95 | 39.38 | 197797 | 76329 | 4.85% |
| 2025-08-22 | 37.90 | 38.50 | 0.67 | 1.77% | 37.50 | 38.56 | 146739 | 55836 | 3.60% |
| 2025-08-21 | 38.70 | 37.83 | -0.71 | -1.84% | 37.46 | 38.97 | 150728 | 57427 | 3.70% |
| 2025-08-20 | 38.82 | 38.54 | -0.52 | -1.33% | 37.71 | 39.26 | 193553 | 74123 | 4.75% |
| 2025-08-19 | 40.10 | 39.06 | -2.00 | -4.87% | 39.00 | 41.80 | 322613 | 129567 | 7.91% |
| 2025-08-18 | 43.99 | 41.06 | -1.91 | -4.44% | 40.28 | 44.99 | 445778 | 187480 | 10.93% |
| 2025-08-15 | 41.18 | 42.97 | 2.03 | 4.96% | 40.10 | 44.00 | 230493 | 97406 | 5.65% |
| 2025-08-14 | 42.00 | 40.94 | -0.24 | -0.58% | 40.88 | 42.95 | 216245 | 89751 | 5.30% |
| 2025-08-13 | 36.17 | 41.18 | 5.18 | 14.39% | 35.88 | 42.40 | 369110 | 144192 | 9.05% |
| 2025-08-12 | 36.30 | 36.00 | -0.59 | -1.61% | 35.00 | 37.00 | 120770 | 43114 | 2.96% |
| 2025-08-11 | 34.70 | 36.59 | 1.79 | 5.14% | 34.66 | 37.20 | 147584 | 52920 | 3.62% |
| 2025-08-08 | 35.55 | 34.80 | -1.00 | -2.79% | 34.80 | 35.94 | 142183 | 49942 | 3.49% |
| 2025-08-07 | 36.39 | 35.80 | -0.60 | -1.65% | 35.35 | 37.17 | 134443 | 48610 | 3.30% |
| 2025-08-06 | 36.61 | 36.40 | -0.54 | -1.46% | 35.71 | 37.83 | 166349 | 60949 | 4.08% |
| 2025-08-05 | 36.33 | 36.94 | 0.61 | 1.68% | 36.13 | 37.55 | 133228 | 49029 | 3.27% |
| 2025-08-04 | 36.88 | 36.33 | -1.12 | -2.99% | 35.32 | 37.64 | 193960 | 69808 | 4.76% |
| 2025-08-01 | 38.50 | 37.45 | 0.20 | 0.54% | 36.80 | 39.22 | 196989 | 74431 | 4.83% |
| 2025-07-31 | 37.10 | 37.25 | 0.10 | 0.27% | 36.74 | 39.06 | 234864 | 89300 | 5.76% |
| 2025-07-30 | 38.24 | 37.15 | -1.22 | -3.18% | 36.47 | 38.56 | 213203 | 80031 | 5.23% |
| 2025-07-29 | 34.34 | 38.37 | 4.37 | 12.85% | 33.01 | 39.80 | 401761 | 149046 | 9.85% |
| 2025-07-28 | 33.46 | 34.00 | 0.31 | 0.92% | 33.37 | 34.66 | 158799 | 53900 | 3.89% |
| 2025-07-25 | 34.25 | 33.69 | -1.11 | -3.19% | 32.86 | 34.71 | 251089 | 84146 | 6.16% |
| 2025-07-24 | 36.22 | 34.80 | -0.23 | -0.66% | 34.39 | 37.29 | 279382 | 99576 | 6.85% |
| 2025-07-23 | 35.70 | 35.03 | -1.44 | -3.95% | 34.78 | 36.60 | 206638 | 73278 | 5.07% |
| 2025-07-22 | 35.06 | 36.47 | 0.69 | 1.93% | 34.67 | 37.64 | 279838 | 101780 | 6.86% |
| 2025-07-21 | 35.95 | 35.78 | -0.17 | -0.47% | 34.70 | 37.23 | 281299 | 100421 | 6.90% |
| 2025-07-18 | 36.99 | 35.95 | 0.95 | 2.71% | 33.53 | 36.99 | 321198 | 113228 | 7.88% |
| 2025-07-17 | 34.80 | 35.00 | 0.20 | 0.57% | 33.81 | 35.35 | 249876 | 86633 | 6.13% |
| 2025-07-16 | 35.30 | 34.80 | -0.97 | -2.71% | 33.33 | 35.39 | 190054 | 65631 | 4.66% |
| 2025-07-15 | 33.49 | 35.77 | 1.79 | 5.27% | 33.00 | 36.19 | 261648 | 91078 | 6.42% |
| 2025-07-14 | 34.10 | 33.98 | 0.18 | 0.53% | 33.03 | 34.50 | 219345 | 74011 | 5.38% |
| 2025-07-11 | 33.08 | 33.80 | 1.13 | 3.46% | 32.10 | 34.80 | 243886 | 81391 | 5.98% |
| 2025-07-10 | 32.45 | 32.67 | 1.37 | 4.38% | 31.53 | 34.27 | 328973 | 108596 | 8.07% |
| 2025-07-09 | 31.02 | 31.30 | -0.10 | -0.32% | 30.71 | 32.30 | 197168 | 61842 | 4.83% |
| 2025-07-08 | 32.48 | 31.40 | -1.40 | -4.27% | 31.17 | 34.77 | 300168 | 98181 | 7.36% |
| 2025-07-07 | 32.90 | 32.80 | 1.80 | 5.81% | 32.13 | 34.95 | 337423 | 112061 | 8.27% |
| 2025-07-04 | 31.57 | 31.00 | 0.18 | 0.58% | 30.50 | 32.12 | 284057 | 88330 | 6.97% |
| 2025-07-03 | 29.50 | 30.82 | 2.49 | 8.79% | 28.99 | 31.12 | 339752 | 103711 | 8.33% |
| 2025-07-02 | 27.89 | 28.33 | 1.83 | 6.91% | 27.80 | 29.59 | 376485 | 108266 | 9.23% |
| 2025-07-01 | 24.00 | 26.50 | 2.72 | 11.44% | 23.73 | 26.68 | 262359 | 66519 | 6.43% |
| 2025-06-30 | 23.75 | 23.78 | 0.03 | 0.13% | 23.41 | 23.98 | 93483 | 22178 | 2.29% |
| 2025-06-27 | 23.99 | 23.75 | -0.29 | -1.21% | 23.61 | 24.20 | 68332 | 16293 | 1.68% |
| 2025-06-26 | 24.66 | 24.04 | -0.83 | -3.34% | 23.32 | 24.66 | 142348 | 34190 | 3.49% |
| 2025-06-25 | 25.00 | 24.87 | -0.35 | -1.39% | 24.70 | 25.48 | 120401 | 30061 | 2.95% |
| 2025-06-24 | 24.48 | 25.22 | 0.74 | 3.02% | 24.10 | 25.60 | 213686 | 53293 | 5.24% |
| 2025-06-23 | 21.20 | 24.48 | 3.31 | 15.64% | 21.09 | 25.10 | 301986 | 70285 | 7.41% |
| 2025-06-20 | 21.68 | 21.17 | -0.31 | -1.44% | 20.80 | 21.68 | 86276 | 18270 | 2.12% |
| 2025-06-19 | 22.26 | 21.48 | -0.78 | -3.50% | 21.35 | 22.53 | 76485 | 16670 | 1.88% |
| 2025-06-18 | 21.89 | 22.26 | 0.04 | 0.18% | 21.65 | 22.33 | 100082 | 21985 | 2.45% |
| 2025-06-17 | 23.27 | 22.22 | -0.57 | -2.50% | 22.01 | 23.45 | 139624 | 31409 | 3.42% |
| 2025-06-16 | 22.92 | 22.79 | -0.13 | -0.57% | 22.55 | 23.36 | 70989 | 16252 | 1.74% |
| 2025-06-13 | 23.20 | 22.92 | -0.40 | -1.72% | 22.76 | 23.68 | 106830 | 24663 | 2.62% |
| 2025-06-12 | 22.68 | 23.32 | 0.91 | 4.06% | 22.22 | 24.10 | 190460 | 44043 | 4.67% |
| 2025-06-11 | 22.93 | 22.41 | -0.44 | -1.93% | 22.36 | 23.10 | 116651 | 26363 | 2.86% |
| 2025-06-10 | 23.74 | 22.85 | -0.91 | -3.83% | 22.70 | 23.87 | 190046 | 44031 | 4.66% |
| 2025-06-09 | 22.80 | 23.76 | 0.86 | 3.76% | 22.80 | 24.49 | 261851 | 62112 | 6.42% |