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 | 37.35 | 39.73 | 2.03 | 5.38% | 37.35 | 39.98 | 57190 | 22279 | 5.53% |
| 2025-09-15 | 38.97 | 37.70 | -1.09 | -2.81% | 37.30 | 39.73 | 42219 | 16072 | 4.08% |
| 2025-09-12 | 38.71 | 38.79 | -0.72 | -1.82% | 38.70 | 40.59 | 53175 | 20959 | 5.14% |
| 2025-09-11 | 36.38 | 39.51 | 3.06 | 8.40% | 35.52 | 40.00 | 51412 | 19191 | 4.97% |
| 2025-09-10 | 38.00 | 36.45 | -1.52 | -4.00% | 36.33 | 38.00 | 39306 | 14484 | 3.80% |
| 2025-09-09 | 41.80 | 37.97 | -3.82 | -9.14% | 36.50 | 41.80 | 70421 | 27181 | 6.81% |
| 2025-08-25 | 41.50 | 41.79 | 0.96 | 2.35% | 41.30 | 44.43 | 50670 | 21355 | 4.90% |
| 2025-08-22 | 41.00 | 40.83 | 0.11 | 0.27% | 39.83 | 41.26 | 35591 | 14512 | 3.44% |
| 2025-08-21 | 40.66 | 40.72 | -1.07 | -2.56% | 40.18 | 41.56 | 37307 | 15168 | 3.61% |
| 2025-08-20 | 41.05 | 41.79 | -0.01 | -0.02% | 39.33 | 42.52 | 76719 | 31170 | 7.42% |
| 2025-08-19 | 38.65 | 41.80 | 3.36 | 8.74% | 37.86 | 41.99 | 78620 | 31629 | 7.60% |
| 2025-08-18 | 36.69 | 38.44 | 2.05 | 5.63% | 36.15 | 39.83 | 63801 | 24130 | 6.17% |
| 2025-08-15 | 36.58 | 36.39 | -0.23 | -0.63% | 36.19 | 37.41 | 45371 | 16681 | 4.39% |
| 2025-08-14 | 36.05 | 36.62 | 0.85 | 2.38% | 35.72 | 37.08 | 69421 | 25343 | 6.71% |
| 2025-08-13 | 34.74 | 35.77 | 1.39 | 4.04% | 34.21 | 36.21 | 56178 | 19769 | 5.43% |
| 2025-08-12 | 33.83 | 34.38 | 0.48 | 1.42% | 33.30 | 34.50 | 39107 | 13283 | 3.78% |
| 2025-08-11 | 33.40 | 33.90 | 0.52 | 1.56% | 33.40 | 34.06 | 24923 | 8409 | 2.41% |
| 2025-08-08 | 33.69 | 33.38 | -0.32 | -0.95% | 32.77 | 33.85 | 32116 | 10693 | 3.11% |
| 2025-08-07 | 33.69 | 33.70 | -0.40 | -1.17% | 33.13 | 33.98 | 43576 | 14626 | 4.21% |
| 2025-08-06 | 33.00 | 34.10 | 1.10 | 3.33% | 32.84 | 34.68 | 56544 | 19275 | 5.47% |
| 2025-08-05 | 33.27 | 33.00 | -0.27 | -0.81% | 32.69 | 33.46 | 26378 | 8695 | 2.55% |
| 2025-08-04 | 32.58 | 33.27 | 0.95 | 2.94% | 32.35 | 34.00 | 36089 | 11976 | 3.49% |
| 2025-08-01 | 32.60 | 32.32 | -0.25 | -0.77% | 32.14 | 32.89 | 23682 | 7680 | 2.29% |
| 2025-07-31 | 32.90 | 32.57 | -0.46 | -1.39% | 32.50 | 33.80 | 31813 | 10531 | 3.08% |
| 2025-07-30 | 32.95 | 33.03 | 0.08 | 0.24% | 32.63 | 34.00 | 40152 | 13358 | 3.88% |
| 2025-07-29 | 32.91 | 32.95 | -0.07 | -0.21% | 32.38 | 33.30 | 26247 | 8628 | 2.54% |
| 2025-07-28 | 33.25 | 33.02 | 0.02 | 0.06% | 32.82 | 33.30 | 17592 | 5806 | 1.70% |
| 2025-07-25 | 32.75 | 33.00 | 0.08 | 0.24% | 32.48 | 33.40 | 26638 | 8754 | 2.58% |
| 2025-07-24 | 32.48 | 32.92 | 0.52 | 1.60% | 32.45 | 33.73 | 47152 | 15635 | 4.56% |
| 2025-07-23 | 30.80 | 32.40 | 1.56 | 5.06% | 30.61 | 33.00 | 54607 | 17464 | 5.28% |
| 2025-07-22 | 30.90 | 30.84 | 0.14 | 0.46% | 30.35 | 30.95 | 15753 | 4832 | 1.52% |
| 2025-07-21 | 30.75 | 30.70 | 0.12 | 0.39% | 30.23 | 31.17 | 25940 | 7934 | 2.51% |
| 2025-07-18 | 31.12 | 30.58 | -0.35 | -1.13% | 30.47 | 31.20 | 18065 | 5546 | 1.75% |
| 2025-07-17 | 30.80 | 30.93 | 0.15 | 0.49% | 30.48 | 31.20 | 15044 | 4642 | 1.45% |
| 2025-07-16 | 31.24 | 30.78 | -0.16 | -0.52% | 30.65 | 31.58 | 12422 | 3846 | 1.20% |
| 2025-07-15 | 30.89 | 30.94 | -0.58 | -1.84% | 30.60 | 31.67 | 13275 | 4122 | 1.28% |
| 2025-07-14 | 30.76 | 31.52 | 0.76 | 2.47% | 30.56 | 31.72 | 18621 | 5836 | 1.80% |
| 2025-07-11 | 31.45 | 30.76 | -0.50 | -1.60% | 30.68 | 31.45 | 19767 | 6127 | 1.91% |
| 2025-07-10 | 30.82 | 31.26 | 0.54 | 1.76% | 30.55 | 31.60 | 19315 | 6033 | 1.87% |
| 2025-07-09 | 30.92 | 30.72 | -0.28 | -0.90% | 30.65 | 31.22 | 15620 | 4826 | 1.51% |
| 2025-07-08 | 29.92 | 31.00 | 1.10 | 3.68% | 29.81 | 31.13 | 28478 | 8738 | 2.75% |
| 2025-07-07 | 29.44 | 29.90 | 0.70 | 2.40% | 29.05 | 30.74 | 33611 | 10129 | 3.25% |
| 2025-07-04 | 29.45 | 29.20 | -0.29 | -0.98% | 28.33 | 29.45 | 32680 | 9397 | 3.16% |
| 2025-07-03 | 29.53 | 29.49 | -0.06 | -0.20% | 29.39 | 29.65 | 10298 | 3041 | 1.00% |
| 2025-07-02 | 30.10 | 29.55 | -0.76 | -2.51% | 29.19 | 30.32 | 15567 | 4610 | 1.51% |
| 2025-07-01 | 30.92 | 30.31 | -0.29 | -0.95% | 30.04 | 30.92 | 11889 | 3620 | 1.15% |
| 2025-06-30 | 30.03 | 30.60 | 0.50 | 1.66% | 30.03 | 30.60 | 14786 | 4484 | 1.43% |
| 2025-06-27 | 30.45 | 30.10 | 0.10 | 0.33% | 29.86 | 30.45 | 10878 | 3280 | 1.05% |
| 2025-06-26 | 30.01 | 30.00 | 0.02 | 0.07% | 29.70 | 30.50 | 14305 | 4309 | 1.38% |
| 2025-06-25 | 29.98 | 29.98 | -0.08 | -0.27% | 29.70 | 30.51 | 20683 | 6200 | 2.00% |
| 2025-06-24 | 28.62 | 30.06 | 1.60 | 5.62% | 28.47 | 30.39 | 27823 | 8214 | 2.69% |
| 2025-06-23 | 28.14 | 28.46 | 0.15 | 0.53% | 28.00 | 28.66 | 6628 | 1885 | 0.64% |
| 2025-06-20 | 28.12 | 28.31 | -0.17 | -0.60% | 28.12 | 28.90 | 5873 | 1674 | 0.57% |
| 2025-06-19 | 28.72 | 28.48 | -0.18 | -0.63% | 28.36 | 29.19 | 8246 | 2372 | 0.80% |
| 2025-06-18 | 28.85 | 28.91 | -0.03 | -0.10% | 28.65 | 29.08 | 5486 | 1583 | 0.53% |
| 2025-06-17 | 29.17 | 28.94 | -0.06 | -0.21% | 28.66 | 29.22 | 5746 | 1658 | 0.56% |
| 2025-06-16 | 28.92 | 29.00 | -0.06 | -0.21% | 28.92 | 29.41 | 5126 | 1493 | 0.50% |
| 2025-06-13 | 29.52 | 29.06 | -0.39 | -1.32% | 28.95 | 29.71 | 6109 | 1785 | 0.59% |
| 2025-06-12 | 29.90 | 29.45 | -0.31 | -1.04% | 29.38 | 29.94 | 6254 | 1846 | 0.60% |
| 2025-06-11 | 29.77 | 29.76 | 0.44 | 1.50% | 29.14 | 30.16 | 7662 | 2282 | 0.74% |
| 2025-06-10 | 29.84 | 29.32 | -0.39 | -1.31% | 29.16 | 30.43 | 12002 | 3558 | 1.16% |
| 2025-06-09 | 28.49 | 29.71 | 1.33 | 4.69% | 28.39 | 29.92 | 22052 | 6502 | 2.13% |