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 | 36.17 | 35.45 | -0.93 | -2.56% | 34.88 | 36.90 | 117960 | 41869 | 2.82% |
| 2025-09-15 | 36.28 | 36.38 | -0.10 | -0.27% | 35.70 | 37.80 | 116309 | 42751 | 2.79% |
| 2025-09-12 | 35.89 | 36.48 | 1.26 | 3.58% | 34.88 | 37.50 | 137157 | 49704 | 3.28% |
| 2025-09-11 | 32.00 | 35.22 | 0.14 | 0.40% | 30.30 | 35.87 | 250239 | 85251 | 5.99% |
| 2025-09-10 | 33.90 | 35.08 | 1.19 | 3.51% | 33.90 | 36.44 | 185612 | 65076 | 4.44% |
| 2025-09-09 | 38.28 | 33.89 | -4.51 | -11.74% | 33.47 | 39.94 | 274300 | 98098 | 6.57% |
| 2025-09-08 | 41.54 | 38.40 | -3.27 | -7.85% | 37.50 | 41.66 | 172303 | 66698 | 4.13% |
| 2025-09-05 | 40.60 | 41.67 | 1.32 | 3.27% | 38.65 | 41.89 | 127950 | 51494 | 3.06% |
| 2025-09-04 | 44.79 | 40.35 | -2.71 | -6.29% | 39.51 | 45.50 | 182290 | 74887 | 4.37% |
| 2025-09-03 | 40.84 | 43.06 | 2.19 | 5.36% | 40.40 | 43.97 | 150751 | 64634 | 3.61% |
| 2025-09-02 | 42.63 | 40.87 | -1.14 | -2.71% | 39.19 | 42.63 | 156295 | 63934 | 3.74% |
| 2025-09-01 | 38.51 | 42.01 | 3.51 | 9.12% | 38.44 | 42.10 | 205348 | 83743 | 4.92% |
| 2025-08-29 | 37.57 | 38.50 | 0.75 | 1.99% | 36.89 | 39.88 | 142649 | 54680 | 3.42% |
| 2025-08-28 | 37.84 | 37.75 | -0.80 | -2.08% | 36.05 | 38.80 | 194830 | 72330 | 4.67% |
| 2025-08-27 | 40.40 | 38.55 | -1.42 | -3.55% | 37.74 | 40.79 | 174241 | 67604 | 4.17% |
| 2025-08-26 | 42.42 | 39.97 | -2.21 | -5.24% | 39.77 | 44.17 | 147839 | 60936 | 3.54% |
| 2025-08-25 | 42.67 | 42.18 | 0.23 | 0.55% | 41.75 | 43.79 | 129840 | 55401 | 3.11% |
| 2025-08-22 | 41.46 | 41.95 | 0.70 | 1.70% | 40.88 | 43.22 | 95552 | 39981 | 2.29% |
| 2025-08-21 | 40.40 | 41.25 | 0.86 | 2.13% | 40.10 | 42.05 | 112007 | 46206 | 2.68% |
| 2025-08-20 | 40.90 | 40.39 | -0.46 | -1.13% | 38.50 | 41.00 | 119138 | 47375 | 2.85% |
| 2025-08-19 | 41.20 | 40.85 | -0.79 | -1.90% | 40.59 | 43.00 | 152340 | 63907 | 3.65% |
| 2025-08-18 | 40.63 | 41.64 | 1.01 | 2.49% | 40.20 | 42.15 | 122321 | 50363 | 2.93% |
| 2025-08-15 | 41.92 | 40.63 | -1.21 | -2.89% | 39.27 | 42.02 | 151015 | 61010 | 3.62% |
| 2025-08-14 | 42.60 | 41.84 | 0.81 | 1.97% | 41.18 | 43.10 | 167892 | 70650 | 4.02% |
| 2025-08-13 | 38.35 | 41.03 | 2.30 | 5.94% | 38.35 | 41.87 | 202116 | 82295 | 4.84% |
| 2025-08-12 | 39.50 | 38.73 | -1.52 | -3.78% | 36.54 | 40.04 | 210228 | 79851 | 5.03% |
| 2025-08-11 | 39.15 | 40.25 | 0.45 | 1.13% | 39.10 | 40.37 | 120089 | 47730 | 2.88% |
| 2025-08-08 | 42.02 | 39.80 | -2.26 | -5.37% | 39.47 | 42.30 | 202965 | 81806 | 4.86% |
| 2025-08-07 | 43.53 | 42.06 | -1.14 | -2.64% | 41.80 | 44.10 | 74680 | 31789 | 1.79% |
| 2025-08-06 | 43.31 | 43.20 | 0.00 | 0.00% | 42.60 | 44.71 | 89003 | 38843 | 2.13% |
| 2025-08-05 | 44.46 | 43.20 | -1.04 | -2.35% | 42.78 | 45.00 | 148765 | 65240 | 3.56% |
| 2025-08-04 | 44.20 | 44.24 | -0.81 | -1.80% | 41.86 | 44.88 | 164679 | 71077 | 3.94% |
| 2025-08-01 | 47.90 | 45.05 | -2.85 | -5.95% | 44.80 | 49.37 | 155234 | 72767 | 3.72% |
| 2025-07-31 | 45.77 | 47.90 | 1.95 | 4.24% | 45.52 | 49.68 | 116143 | 55797 | 2.78% |
| 2025-07-30 | 46.99 | 45.95 | -1.05 | -2.23% | 45.48 | 48.78 | 110806 | 52196 | 2.65% |
| 2025-07-29 | 45.00 | 47.00 | 2.28 | 5.10% | 44.06 | 48.99 | 116456 | 54743 | 2.79% |
| 2025-07-28 | 43.00 | 44.72 | 0.58 | 1.31% | 43.00 | 45.70 | 73352 | 32753 | 1.76% |
| 2025-07-25 | 43.36 | 44.14 | 0.54 | 1.24% | 42.70 | 45.02 | 75853 | 33086 | 1.82% |
| 2025-07-24 | 45.14 | 43.60 | -1.00 | -2.24% | 43.00 | 45.38 | 98362 | 43037 | 2.45% |
| 2025-07-23 | 44.61 | 44.60 | -0.01 | -0.02% | 43.60 | 45.72 | 105581 | 47031 | 2.63% |
| 2025-07-22 | 45.00 | 44.61 | -0.38 | -0.84% | 43.50 | 46.83 | 105931 | 47703 | 2.64% |
| 2025-07-21 | 45.05 | 44.99 | -0.51 | -1.12% | 42.90 | 48.58 | 142269 | 64161 | 3.55% |
| 2025-07-18 | 41.17 | 45.50 | 2.73 | 6.38% | 41.05 | 45.88 | 134109 | 57624 | 3.34% |
| 2025-07-17 | 40.35 | 42.77 | 2.77 | 6.93% | 39.10 | 42.85 | 177885 | 73511 | 4.43% |
| 2025-07-16 | 38.57 | 40.00 | 1.05 | 2.70% | 38.18 | 41.50 | 227991 | 91836 | 5.68% |
| 2025-07-15 | 36.05 | 38.95 | 2.85 | 7.89% | 35.80 | 39.70 | 209786 | 79555 | 5.23% |
| 2025-07-14 | 36.25 | 36.10 | -0.55 | -1.50% | 34.57 | 37.00 | 176889 | 62681 | 4.41% |
| 2025-07-11 | 31.30 | 36.65 | 5.60 | 18.04% | 31.30 | 36.78 | 314195 | 107614 | 7.83% |
| 2025-07-10 | 32.00 | 31.05 | -0.70 | -2.20% | 30.95 | 32.80 | 93742 | 29694 | 2.34% |
| 2025-07-09 | 31.00 | 31.75 | 0.52 | 1.67% | 30.60 | 32.58 | 111409 | 35528 | 2.78% |
| 2025-07-08 | 32.83 | 31.23 | -1.18 | -3.64% | 31.05 | 34.58 | 153242 | 50207 | 3.82% |
| 2025-07-07 | 32.11 | 32.41 | -0.04 | -0.12% | 31.97 | 33.55 | 90279 | 29484 | 2.25% |
| 2025-07-04 | 32.80 | 32.45 | -0.54 | -1.64% | 31.33 | 33.55 | 134628 | 43209 | 3.35% |
| 2025-07-03 | 31.89 | 32.99 | 0.69 | 2.14% | 31.03 | 33.53 | 146762 | 47873 | 3.66% |
| 2025-07-02 | 35.48 | 32.30 | -2.53 | -7.26% | 32.00 | 35.99 | 123945 | 41724 | 3.09% |
| 2025-07-01 | 32.44 | 34.83 | 2.01 | 6.12% | 32.44 | 35.29 | 154842 | 53179 | 3.86% |
| 2025-06-30 | 33.26 | 32.82 | -0.83 | -2.47% | 31.91 | 33.71 | 104103 | 33800 | 2.59% |
| 2025-06-27 | 34.75 | 33.65 | -0.25 | -0.74% | 33.50 | 35.62 | 106019 | 36716 | 2.64% |
| 2025-06-26 | 33.28 | 33.90 | -0.35 | -1.02% | 30.03 | 34.54 | 192254 | 62755 | 4.79% |
| 2025-06-25 | 33.00 | 34.25 | 1.27 | 3.85% | 32.63 | 34.60 | 156669 | 52674 | 3.90% |
| 2025-06-24 | 33.13 | 32.98 | 0.15 | 0.46% | 31.98 | 33.40 | 102749 | 33782 | 2.56% |
| 2025-06-23 | 31.39 | 32.83 | 1.37 | 4.35% | 31.26 | 33.28 | 163626 | 53379 | 4.08% |
| 2025-06-20 | 31.58 | 31.46 | -0.11 | -0.35% | 31.04 | 32.60 | 86856 | 27488 | 2.16% |
| 2025-06-19 | 31.90 | 31.57 | 0.01 | 0.03% | 31.10 | 33.00 | 129583 | 41454 | 3.23% |
| 2025-06-18 | 31.64 | 31.56 | 0.36 | 1.15% | 31.01 | 32.30 | 165949 | 52588 | 4.14% |
| 2025-06-17 | 33.48 | 31.20 | -2.10 | -6.31% | 30.90 | 34.28 | 219046 | 70044 | 5.46% |
| 2025-06-16 | 34.85 | 33.30 | -1.52 | -4.37% | 32.95 | 34.99 | 156820 | 52741 | 3.91% |
| 2025-06-13 | 35.80 | 34.82 | -0.98 | -2.74% | 34.38 | 37.39 | 121760 | 43287 | 3.03% |
| 2025-06-12 | 33.01 | 35.80 | 2.05 | 6.07% | 33.01 | 36.80 | 143707 | 50357 | 3.58% |
| 2025-06-11 | 33.59 | 33.75 | -0.45 | -1.32% | 32.43 | 34.10 | 130103 | 43235 | 3.24% |
| 2025-06-10 | 32.75 | 34.20 | 1.40 | 4.27% | 31.83 | 35.60 | 178079 | 59301 | 4.44% |
| 2025-06-09 | 30.23 | 32.80 | 2.74 | 9.12% | 29.59 | 33.85 | 221974 | 71048 | 5.53% |