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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 40.31 | 40.07 | -0.31 | -0.77% | 40.07 | 41.57 | 182153 | 74196 | 7.35% |
| 2025-09-12 | 42.40 | 40.38 | -1.23 | -2.96% | 40.01 | 43.09 | 223884 | 90954 | 9.04% |
| 2025-09-11 | 41.61 | 41.61 | 0.69 | 1.69% | 40.66 | 42.36 | 194461 | 80902 | 7.85% |
| 2025-09-10 | 40.30 | 40.92 | 0.12 | 0.29% | 40.24 | 42.65 | 189157 | 78283 | 7.63% |
| 2025-09-09 | 41.16 | 40.80 | -1.31 | -3.11% | 40.40 | 42.17 | 202013 | 83274 | 8.15% |
| 2025-09-08 | 43.50 | 42.11 | 0.76 | 1.84% | 41.48 | 44.80 | 369798 | 157225 | 14.93% |
| 2025-09-05 | 37.23 | 41.35 | 4.85 | 13.29% | 37.23 | 42.00 | 359050 | 143713 | 14.49% |
| 2025-09-04 | 38.18 | 36.50 | -1.68 | -4.40% | 35.88 | 39.50 | 269680 | 102134 | 10.88% |
| 2025-09-03 | 36.88 | 38.18 | 1.23 | 3.33% | 36.35 | 39.37 | 255328 | 97931 | 10.31% |
| 2025-09-02 | 38.00 | 36.95 | 1.65 | 4.67% | 36.30 | 39.48 | 341934 | 130234 | 13.80% |
| 2025-09-01 | 35.03 | 35.30 | 0.74 | 2.14% | 34.33 | 35.83 | 200926 | 70439 | 8.11% |
| 2025-08-29 | 34.59 | 34.56 | 0.88 | 2.61% | 33.18 | 34.88 | 283555 | 96972 | 11.44% |
| 2025-08-28 | 29.88 | 33.68 | 3.50 | 11.60% | 29.86 | 34.25 | 417359 | 135690 | 16.85% |
| 2025-08-27 | 30.87 | 30.18 | -0.69 | -2.24% | 30.12 | 31.68 | 150878 | 46788 | 6.09% |
| 2025-08-26 | 30.78 | 30.87 | 0.09 | 0.29% | 30.49 | 31.35 | 82354 | 25535 | 3.32% |
| 2025-08-25 | 30.26 | 30.78 | 0.49 | 1.62% | 30.17 | 31.49 | 124205 | 38234 | 5.01% |
| 2025-08-22 | 29.63 | 30.29 | 0.68 | 2.30% | 29.48 | 30.38 | 110755 | 33365 | 4.47% |
| 2025-08-21 | 30.49 | 29.61 | -0.88 | -2.89% | 29.37 | 30.67 | 119212 | 35544 | 4.81% |
| 2025-08-20 | 30.61 | 30.49 | -0.17 | -0.55% | 29.65 | 30.75 | 132677 | 39913 | 5.36% |
| 2025-08-19 | 31.45 | 30.66 | -0.57 | -1.83% | 30.58 | 31.46 | 127220 | 39366 | 5.13% |
| 2025-08-18 | 30.89 | 31.23 | 0.28 | 0.90% | 30.56 | 31.70 | 119011 | 37125 | 4.80% |
| 2025-08-15 | 30.39 | 30.95 | 0.64 | 2.11% | 30.26 | 30.99 | 97534 | 29963 | 3.94% |
| 2025-08-14 | 31.48 | 30.31 | -1.10 | -3.50% | 30.28 | 31.65 | 80771 | 24944 | 3.26% |
| 2025-08-13 | 31.50 | 31.41 | -0.01 | -0.03% | 31.25 | 31.67 | 73618 | 23176 | 2.97% |
| 2025-08-12 | 31.50 | 31.42 | -0.23 | -0.73% | 30.98 | 31.99 | 75994 | 23820 | 3.07% |
| 2025-08-11 | 30.29 | 31.65 | 1.38 | 4.56% | 30.29 | 32.36 | 114527 | 36126 | 4.62% |
| 2025-08-08 | 30.99 | 30.27 | -0.65 | -2.10% | 30.21 | 31.08 | 51217 | 15615 | 2.07% |
| 2025-08-07 | 31.50 | 30.92 | -0.59 | -1.87% | 30.90 | 31.67 | 58711 | 18311 | 2.37% |
| 2025-08-06 | 31.40 | 31.51 | 0.21 | 0.67% | 30.93 | 31.79 | 67376 | 21154 | 2.72% |
| 2025-08-05 | 31.65 | 31.30 | -0.09 | -0.29% | 31.05 | 31.67 | 41962 | 13125 | 1.69% |
| 2025-08-04 | 31.08 | 31.39 | 0.16 | 0.51% | 30.50 | 31.45 | 53975 | 16709 | 2.18% |
| 2025-08-01 | 31.04 | 31.23 | 0.14 | 0.45% | 30.86 | 32.58 | 88376 | 28038 | 3.57% |
| 2025-07-31 | 31.00 | 31.09 | -0.11 | -0.35% | 30.86 | 31.88 | 66752 | 20963 | 2.69% |
| 2025-07-30 | 32.20 | 31.20 | -1.10 | -3.41% | 30.91 | 32.35 | 65269 | 20482 | 2.63% |
| 2025-07-29 | 32.23 | 32.30 | 0.09 | 0.28% | 32.03 | 33.10 | 59588 | 19362 | 2.41% |
| 2025-07-28 | 32.00 | 32.21 | 0.33 | 1.04% | 31.50 | 32.60 | 63443 | 20436 | 2.56% |
| 2025-07-25 | 32.18 | 31.88 | -0.17 | -0.53% | 31.66 | 32.18 | 41656 | 13269 | 1.68% |
| 2025-07-24 | 31.82 | 32.05 | 0.29 | 0.91% | 31.82 | 32.60 | 78132 | 25172 | 3.15% |
| 2025-07-23 | 32.50 | 31.76 | -0.69 | -2.13% | 31.70 | 32.55 | 55380 | 17725 | 2.24% |
| 2025-07-22 | 31.20 | 32.45 | 1.27 | 4.07% | 30.89 | 32.80 | 115684 | 37255 | 4.67% |
| 2025-07-21 | 31.13 | 31.18 | 0.05 | 0.16% | 30.80 | 31.31 | 47859 | 14868 | 1.93% |
| 2025-07-18 | 31.03 | 31.13 | 0.15 | 0.48% | 30.90 | 31.68 | 58073 | 18119 | 2.34% |
| 2025-07-17 | 30.13 | 30.98 | 0.72 | 2.38% | 29.93 | 31.06 | 49707 | 15238 | 2.01% |
| 2025-07-16 | 30.08 | 30.26 | 0.08 | 0.27% | 30.01 | 30.62 | 33900 | 10272 | 1.37% |
| 2025-07-15 | 30.55 | 30.18 | -0.35 | -1.15% | 29.85 | 30.93 | 45800 | 13861 | 1.85% |
| 2025-07-14 | 30.75 | 30.53 | -0.33 | -1.07% | 30.30 | 30.99 | 43198 | 13206 | 1.74% |
| 2025-07-11 | 31.00 | 30.86 | -0.05 | -0.16% | 30.69 | 31.25 | 37491 | 11602 | 1.51% |
| 2025-07-10 | 30.98 | 30.91 | -0.07 | -0.23% | 30.61 | 31.23 | 27503 | 8487 | 1.11% |
| 2025-07-09 | 31.79 | 30.98 | -0.65 | -2.06% | 30.90 | 31.80 | 47582 | 14858 | 1.92% |
| 2025-07-08 | 31.45 | 31.63 | 0.34 | 1.09% | 31.12 | 32.31 | 49854 | 15871 | 2.01% |
| 2025-07-07 | 31.39 | 31.29 | -0.10 | -0.32% | 31.09 | 31.59 | 28331 | 8873 | 1.14% |
| 2025-07-04 | 32.27 | 31.39 | -1.14 | -3.50% | 31.33 | 32.36 | 58476 | 18481 | 2.36% |
| 2025-07-03 | 32.02 | 32.53 | 0.44 | 1.37% | 31.51 | 32.93 | 69190 | 22271 | 2.79% |
| 2025-07-02 | 32.15 | 32.09 | -0.07 | -0.22% | 31.63 | 32.94 | 58023 | 18708 | 2.34% |
| 2025-07-01 | 32.81 | 32.16 | -0.74 | -2.25% | 31.81 | 32.82 | 68336 | 21992 | 2.76% |
| 2025-06-30 | 32.97 | 32.90 | -0.08 | -0.24% | 32.72 | 33.40 | 53173 | 17503 | 2.15% |
| 2025-06-27 | 33.49 | 32.98 | -0.50 | -1.49% | 32.92 | 34.40 | 65233 | 21792 | 2.63% |
| 2025-06-26 | 33.90 | 33.48 | -0.23 | -0.68% | 33.36 | 34.94 | 87241 | 29842 | 3.52% |
| 2025-06-25 | 34.14 | 33.71 | -0.06 | -0.18% | 33.40 | 34.91 | 114327 | 38888 | 4.61% |
| 2025-06-24 | 32.00 | 33.77 | 1.80 | 5.63% | 31.82 | 33.89 | 108045 | 35890 | 4.36% |
| 2025-06-23 | 30.83 | 31.97 | 0.63 | 2.01% | 30.75 | 32.49 | 64528 | 20497 | 2.60% |
| 2025-06-20 | 31.89 | 31.34 | -0.70 | -2.18% | 31.31 | 32.76 | 64285 | 20554 | 2.61% |
| 2025-06-19 | 32.08 | 32.04 | 0.05 | 0.16% | 31.81 | 33.60 | 84885 | 27814 | 3.44% |
| 2025-06-18 | 32.02 | 31.99 | -0.20 | -0.62% | 31.08 | 32.32 | 62491 | 19782 | 2.53% |
| 2025-06-17 | 31.35 | 32.19 | 0.61 | 1.93% | 31.32 | 32.88 | 86663 | 27914 | 3.51% |
| 2025-06-16 | 31.40 | 31.58 | 0.04 | 0.13% | 31.00 | 32.05 | 55579 | 17581 | 2.25% |
| 2025-06-13 | 30.80 | 31.54 | 0.78 | 2.54% | 30.41 | 32.10 | 105924 | 33432 | 4.30% |
| 2025-06-12 | 30.05 | 30.76 | 0.71 | 2.36% | 29.79 | 31.32 | 53372 | 16392 | 2.16% |
| 2025-06-11 | 30.42 | 30.05 | -0.37 | -1.22% | 29.93 | 31.42 | 48287 | 14807 | 1.96% |
| 2025-06-10 | 30.12 | 30.42 | 0.62 | 2.08% | 29.67 | 31.16 | 61110 | 18528 | 2.48% |
| 2025-06-09 | 29.11 | 29.80 | 0.74 | 2.55% | 29.07 | 30.35 | 41219 | 12330 | 1.67% |