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 | 40.67 | 42.35 | 1.21 | 2.94% | 40.28 | 42.62 | 246906 | 103311 | 5.36% |
| 2025-09-15 | 39.99 | 41.14 | 0.74 | 1.83% | 39.30 | 41.98 | 213354 | 87100 | 4.63% |
| 2025-09-12 | 41.00 | 40.40 | -0.47 | -1.15% | 40.16 | 41.49 | 195682 | 79890 | 4.25% |
| 2025-09-11 | 38.82 | 40.87 | 2.10 | 5.42% | 38.18 | 41.45 | 259594 | 104689 | 5.63% |
| 2025-09-10 | 37.38 | 38.77 | 1.42 | 3.80% | 37.35 | 40.44 | 244141 | 95138 | 5.30% |
| 2025-09-09 | 37.50 | 37.35 | -0.98 | -2.56% | 37.10 | 38.93 | 225510 | 85145 | 4.89% |
| 2025-09-08 | 38.46 | 38.33 | 0.38 | 1.00% | 38.01 | 41.81 | 324084 | 127224 | 7.03% |
| 2025-09-05 | 35.61 | 37.95 | 2.58 | 7.29% | 34.50 | 38.50 | 282670 | 103133 | 6.13% |
| 2025-09-04 | 41.37 | 35.37 | -6.05 | -14.61% | 34.77 | 41.37 | 361179 | 135918 | 7.84% |
| 2025-09-03 | 41.60 | 41.42 | 0.81 | 1.99% | 40.03 | 43.69 | 390987 | 162867 | 8.48% |
| 2025-09-02 | 38.50 | 40.61 | 1.75 | 4.50% | 37.48 | 42.61 | 422419 | 170220 | 9.17% |
| 2025-09-01 | 36.53 | 38.86 | 2.19 | 5.97% | 35.58 | 39.78 | 278583 | 105003 | 6.04% |
| 2025-08-29 | 37.61 | 36.67 | -1.85 | -4.80% | 36.13 | 37.87 | 256129 | 94026 | 5.56% |
| 2025-08-28 | 35.26 | 38.52 | 3.26 | 9.25% | 35.26 | 38.52 | 318293 | 117790 | 6.91% |
| 2025-08-27 | 36.19 | 35.26 | -0.57 | -1.59% | 35.26 | 37.62 | 226684 | 82946 | 4.92% |
| 2025-08-26 | 36.68 | 35.83 | -1.04 | -2.82% | 35.70 | 37.08 | 185552 | 67432 | 4.03% |
| 2025-08-25 | 37.80 | 36.87 | 0.28 | 0.77% | 36.54 | 38.60 | 284684 | 106901 | 6.18% |
| 2025-08-22 | 34.40 | 36.59 | 2.49 | 7.30% | 34.21 | 37.03 | 272651 | 97714 | 5.92% |
| 2025-08-21 | 35.60 | 34.10 | -1.19 | -3.37% | 33.90 | 35.90 | 151976 | 52589 | 3.30% |
| 2025-08-20 | 34.88 | 35.29 | 0.00 | 0.00% | 34.20 | 35.32 | 171460 | 59650 | 3.72% |
| 2025-08-19 | 35.82 | 35.29 | 0.15 | 0.43% | 34.98 | 36.80 | 304380 | 108634 | 6.60% |
| 2025-08-18 | 32.05 | 35.14 | 3.39 | 10.68% | 32.05 | 36.90 | 315162 | 108892 | 6.84% |
| 2025-08-15 | 31.15 | 31.75 | 0.66 | 2.12% | 30.99 | 31.79 | 104557 | 33031 | 2.27% |
| 2025-08-14 | 31.89 | 31.09 | -0.95 | -2.97% | 30.66 | 32.04 | 143196 | 44844 | 3.11% |
| 2025-08-13 | 31.52 | 32.04 | 0.26 | 0.82% | 31.27 | 32.67 | 173383 | 55105 | 3.76% |
| 2025-08-12 | 32.51 | 31.78 | -0.92 | -2.81% | 31.38 | 32.70 | 118244 | 37627 | 2.57% |
| 2025-08-11 | 32.17 | 32.70 | 0.97 | 3.06% | 31.96 | 32.87 | 105031 | 34097 | 2.28% |
| 2025-08-08 | 32.67 | 31.73 | -0.96 | -2.94% | 31.68 | 32.73 | 100360 | 32121 | 2.18% |
| 2025-08-07 | 33.80 | 32.69 | -1.18 | -3.48% | 32.51 | 33.80 | 171699 | 56557 | 3.73% |
| 2025-08-06 | 31.67 | 33.87 | 2.27 | 7.18% | 31.20 | 34.10 | 227695 | 74979 | 4.94% |
| 2025-08-05 | 31.48 | 31.60 | 0.28 | 0.89% | 31.15 | 31.93 | 102528 | 32231 | 2.22% |
| 2025-08-04 | 30.44 | 31.32 | 0.75 | 2.45% | 30.18 | 31.35 | 80754 | 24889 | 1.75% |
| 2025-08-01 | 30.76 | 30.57 | -0.08 | -0.26% | 30.12 | 31.14 | 88557 | 27126 | 1.92% |
| 2025-07-31 | 30.00 | 30.65 | 0.47 | 1.56% | 30.00 | 31.60 | 149183 | 46299 | 3.24% |
| 2025-07-30 | 31.30 | 30.18 | -0.81 | -2.61% | 29.88 | 31.30 | 106371 | 32379 | 2.31% |
| 2025-07-29 | 30.90 | 30.99 | 0.23 | 0.75% | 30.60 | 31.52 | 101853 | 31625 | 2.21% |
| 2025-07-28 | 31.00 | 30.76 | -0.09 | -0.29% | 30.40 | 31.06 | 97889 | 30110 | 2.12% |
| 2025-07-25 | 30.02 | 30.85 | 0.88 | 2.94% | 29.89 | 31.00 | 117716 | 35998 | 2.55% |
| 2025-07-24 | 29.90 | 29.97 | -0.06 | -0.20% | 29.86 | 30.46 | 82082 | 24683 | 1.78% |
| 2025-07-23 | 29.45 | 30.03 | 0.06 | 0.20% | 29.23 | 30.42 | 110639 | 33057 | 2.40% |
| 2025-07-22 | 30.31 | 29.97 | -0.74 | -2.41% | 29.82 | 30.94 | 135479 | 41027 | 2.94% |
| 2025-07-21 | 30.50 | 30.71 | 1.21 | 4.10% | 30.07 | 31.55 | 196097 | 60343 | 4.25% |
| 2025-07-18 | 30.80 | 29.50 | -0.31 | -1.04% | 29.50 | 31.48 | 210279 | 63811 | 4.56% |
| 2025-07-17 | 28.29 | 29.81 | 1.36 | 4.78% | 28.11 | 30.23 | 147013 | 43288 | 3.19% |
| 2025-07-16 | 27.76 | 28.45 | 0.60 | 2.15% | 27.55 | 28.97 | 115456 | 32778 | 2.51% |
| 2025-07-15 | 27.45 | 27.85 | 0.31 | 1.13% | 27.16 | 27.87 | 77670 | 21408 | 1.69% |
| 2025-07-14 | 27.40 | 27.54 | 0.24 | 0.88% | 27.21 | 27.75 | 64062 | 17618 | 1.39% |
| 2025-07-11 | 26.71 | 27.30 | 0.58 | 2.17% | 26.50 | 27.43 | 75739 | 20554 | 1.64% |
| 2025-07-10 | 26.84 | 26.72 | -0.28 | -1.04% | 26.60 | 26.99 | 38292 | 10253 | 0.83% |
| 2025-07-09 | 27.08 | 27.00 | 0.12 | 0.45% | 26.91 | 27.56 | 60079 | 16302 | 1.30% |
| 2025-07-08 | 26.31 | 26.88 | 0.50 | 1.90% | 26.30 | 27.09 | 48719 | 13046 | 1.06% |
| 2025-07-07 | 26.61 | 26.38 | -0.22 | -0.83% | 26.33 | 26.84 | 34039 | 9020 | 0.74% |
| 2025-07-04 | 26.70 | 26.60 | -0.30 | -1.12% | 26.50 | 27.08 | 45285 | 12096 | 1.91% |
| 2025-07-03 | 26.85 | 26.90 | 0.05 | 0.19% | 26.67 | 27.20 | 39609 | 10659 | 1.67% |
| 2025-07-02 | 27.23 | 26.85 | -0.48 | -1.76% | 26.63 | 27.30 | 46688 | 12549 | 1.97% |
| 2025-07-01 | 27.89 | 27.33 | -0.24 | -0.87% | 27.06 | 27.89 | 56751 | 15493 | 2.39% |
| 2025-06-30 | 27.15 | 27.57 | 0.46 | 1.70% | 27.00 | 27.57 | 65589 | 17963 | 2.77% |
| 2025-06-27 | 26.88 | 27.11 | 0.24 | 0.89% | 26.68 | 27.35 | 62154 | 16844 | 2.62% |
| 2025-06-26 | 27.36 | 26.87 | -0.44 | -1.61% | 26.76 | 27.45 | 71017 | 19223 | 3.00% |
| 2025-06-25 | 26.99 | 27.31 | 0.59 | 2.21% | 26.78 | 27.40 | 83227 | 22597 | 3.51% |
| 2025-06-24 | 25.44 | 26.72 | 1.27 | 4.99% | 25.44 | 26.77 | 80558 | 21307 | 3.40% |
| 2025-06-23 | 24.90 | 25.45 | 0.32 | 1.27% | 24.80 | 25.59 | 43073 | 10916 | 1.82% |
| 2025-06-20 | 25.74 | 25.13 | -0.70 | -2.71% | 25.12 | 26.06 | 44855 | 11384 | 1.89% |
| 2025-06-19 | 26.14 | 25.85 | -0.33 | -1.26% | 25.77 | 26.64 | 58262 | 15269 | 2.46% |
| 2025-06-18 | 25.70 | 26.18 | 0.39 | 1.51% | 25.45 | 26.38 | 50964 | 13219 | 2.15% |
| 2025-06-17 | 25.86 | 25.79 | -0.14 | -0.54% | 25.32 | 26.04 | 35102 | 9040 | 1.48% |
| 2025-06-16 | 25.31 | 25.93 | 0.45 | 1.77% | 25.30 | 25.98 | 34970 | 9019 | 1.47% |
| 2025-06-13 | 26.00 | 25.48 | -0.80 | -3.04% | 25.42 | 26.32 | 68637 | 17670 | 2.89% |
| 2025-06-12 | 26.42 | 26.28 | -0.29 | -1.09% | 26.13 | 26.68 | 46661 | 12321 | 1.97% |
| 2025-06-11 | 27.30 | 26.57 | -0.19 | -0.71% | 26.57 | 27.30 | 46663 | 12503 | 1.97% |
| 2025-06-10 | 27.38 | 26.76 | -0.41 | -1.51% | 26.22 | 27.46 | 71502 | 19097 | 3.02% |
| 2025-06-09 | 27.05 | 27.17 | 0.26 | 0.97% | 26.88 | 27.43 | 54590 | 14841 | 2.30% |