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 | 39.72 | 40.41 | 0.76 | 1.92% | 39.65 | 41.15 | 40032 | 16263 | 1.57% |
| 2025-09-12 | 41.66 | 39.65 | -1.81 | -4.37% | 39.65 | 41.68 | 44729 | 17999 | 1.76% |
| 2025-09-11 | 40.50 | 41.46 | 0.66 | 1.62% | 39.71 | 41.73 | 40501 | 16533 | 1.59% |
| 2025-09-10 | 40.68 | 40.80 | -0.10 | -0.24% | 40.62 | 42.24 | 26912 | 11128 | 1.06% |
| 2025-09-09 | 40.65 | 40.90 | 0.43 | 1.06% | 40.20 | 42.26 | 39059 | 16048 | 1.54% |
| 2025-09-08 | 40.74 | 40.47 | -0.60 | -1.46% | 40.33 | 41.88 | 36052 | 14794 | 1.42% |
| 2025-09-05 | 39.19 | 41.07 | 1.96 | 5.01% | 38.52 | 41.34 | 41293 | 16804 | 1.62% |
| 2025-09-04 | 40.79 | 39.11 | -1.82 | -4.45% | 38.30 | 41.80 | 49220 | 19504 | 1.94% |
| 2025-09-03 | 40.00 | 40.93 | 0.68 | 1.69% | 39.49 | 41.50 | 38928 | 15865 | 1.53% |
| 2025-09-02 | 41.32 | 40.25 | -1.00 | -2.42% | 39.62 | 41.65 | 46251 | 18704 | 1.82% |
| 2025-09-01 | 39.86 | 41.25 | 1.37 | 3.44% | 39.55 | 41.98 | 57984 | 23755 | 2.28% |
| 2025-08-29 | 39.76 | 39.88 | 0.07 | 0.18% | 38.37 | 40.38 | 58816 | 23320 | 2.31% |
| 2025-08-28 | 38.15 | 39.81 | 1.30 | 3.38% | 37.93 | 41.39 | 70719 | 28164 | 2.78% |
| 2025-08-27 | 36.82 | 38.51 | 1.64 | 4.45% | 36.82 | 39.91 | 83796 | 32539 | 3.29% |
| 2025-08-26 | 37.00 | 36.87 | 2.07 | 5.95% | 35.20 | 37.94 | 93247 | 34231 | 3.67% |
| 2025-08-25 | 35.62 | 34.80 | -0.58 | -1.64% | 34.68 | 36.44 | 47210 | 16724 | 1.86% |
| 2025-08-22 | 33.87 | 35.38 | 1.39 | 4.09% | 33.69 | 35.80 | 48783 | 17015 | 1.92% |
| 2025-08-21 | 34.60 | 33.99 | -0.42 | -1.22% | 33.40 | 34.60 | 30884 | 10470 | 1.21% |
| 2025-08-20 | 33.50 | 34.41 | 0.53 | 1.56% | 33.17 | 34.48 | 28467 | 9620 | 1.12% |
| 2025-08-19 | 33.55 | 33.88 | 0.76 | 2.29% | 32.80 | 34.50 | 59587 | 19994 | 2.34% |
| 2025-08-18 | 32.50 | 33.12 | 0.84 | 2.60% | 32.38 | 34.20 | 48523 | 16215 | 1.91% |
| 2025-08-15 | 31.20 | 32.28 | 0.97 | 3.10% | 31.20 | 32.49 | 28289 | 9075 | 1.11% |
| 2025-08-14 | 32.25 | 31.31 | -1.09 | -3.36% | 31.25 | 32.45 | 29109 | 9227 | 1.14% |
| 2025-08-13 | 32.54 | 32.40 | -0.37 | -1.13% | 32.20 | 33.79 | 42503 | 13950 | 1.67% |
| 2025-08-12 | 33.59 | 32.77 | -0.81 | -2.41% | 32.45 | 33.84 | 30548 | 10053 | 1.20% |
| 2025-08-11 | 32.24 | 33.58 | 1.64 | 5.13% | 32.09 | 34.58 | 59558 | 20107 | 2.34% |
| 2025-08-08 | 31.50 | 31.94 | 0.43 | 1.36% | 30.92 | 32.37 | 36671 | 11642 | 1.44% |
| 2025-08-07 | 31.19 | 31.51 | 0.40 | 1.29% | 30.82 | 33.10 | 41551 | 13297 | 1.63% |
| 2025-08-06 | 30.95 | 31.11 | 0.16 | 0.52% | 30.91 | 31.85 | 27318 | 8555 | 1.07% |
| 2025-08-05 | 30.77 | 30.95 | 0.33 | 1.08% | 30.56 | 31.64 | 26529 | 8221 | 1.04% |
| 2025-08-04 | 30.77 | 30.62 | -0.20 | -0.65% | 30.16 | 31.06 | 21658 | 6620 | 0.85% |
| 2025-08-01 | 31.00 | 30.82 | -0.11 | -0.36% | 30.77 | 31.49 | 14634 | 4544 | 0.58% |
| 2025-07-31 | 31.46 | 30.93 | -0.78 | -2.46% | 30.70 | 32.05 | 27983 | 8726 | 1.10% |
| 2025-07-30 | 32.21 | 31.71 | -0.59 | -1.83% | 31.40 | 32.42 | 17654 | 5611 | 0.69% |
| 2025-07-29 | 31.83 | 32.30 | 0.50 | 1.57% | 31.52 | 32.78 | 25208 | 8138 | 0.99% |
| 2025-07-28 | 31.80 | 31.80 | 0.11 | 0.35% | 31.35 | 32.25 | 23959 | 7648 | 0.94% |
| 2025-07-25 | 31.93 | 31.69 | -0.16 | -0.50% | 31.33 | 32.32 | 17437 | 5518 | 0.69% |
| 2025-07-24 | 31.84 | 31.85 | 0.01 | 0.03% | 31.48 | 32.42 | 18121 | 5772 | 0.72% |
| 2025-07-23 | 32.74 | 31.84 | -0.97 | -2.96% | 31.60 | 32.80 | 32810 | 10503 | 1.30% |
| 2025-07-22 | 31.75 | 32.81 | 1.12 | 3.53% | 31.69 | 33.69 | 51479 | 16967 | 2.03% |
| 2025-07-21 | 31.62 | 31.69 | -0.03 | -0.09% | 31.50 | 33.17 | 41995 | 13557 | 1.66% |
| 2025-07-18 | 32.72 | 31.72 | -0.78 | -2.40% | 31.06 | 32.79 | 45523 | 14540 | 1.80% |
| 2025-07-17 | 32.37 | 32.50 | 0.06 | 0.18% | 31.74 | 32.63 | 48397 | 15593 | 1.91% |
| 2025-07-16 | 30.04 | 32.44 | 2.41 | 8.03% | 30.03 | 32.97 | 118619 | 37651 | 4.69% |
| 2025-07-15 | 29.09 | 30.03 | 0.85 | 2.91% | 29.09 | 30.48 | 71390 | 21443 | 3.22% |
| 2025-07-14 | 28.17 | 29.18 | 1.36 | 4.89% | 28.14 | 29.71 | 73746 | 21432 | 3.33% |
| 2025-07-11 | 26.15 | 27.82 | 1.75 | 6.71% | 25.85 | 28.20 | 66368 | 18049 | 2.99% |
| 2025-07-10 | 26.67 | 26.07 | -0.62 | -2.32% | 25.87 | 26.75 | 20255 | 5333 | 0.91% |
| 2025-07-09 | 27.14 | 26.69 | -0.39 | -1.44% | 26.63 | 27.28 | 20733 | 5566 | 0.94% |
| 2025-07-08 | 26.70 | 27.08 | 0.38 | 1.42% | 26.53 | 27.34 | 19726 | 5329 | 0.89% |
| 2025-07-07 | 26.90 | 26.70 | -0.26 | -0.96% | 26.41 | 26.94 | 10108 | 2689 | 0.46% |
| 2025-07-04 | 27.41 | 26.96 | -0.32 | -1.17% | 26.69 | 27.41 | 16396 | 4415 | 0.74% |
| 2025-07-03 | 26.49 | 27.28 | 0.83 | 3.14% | 26.33 | 27.55 | 31473 | 8510 | 1.42% |
| 2025-07-02 | 26.36 | 26.45 | -0.03 | -0.11% | 26.14 | 26.48 | 13583 | 3571 | 0.61% |
| 2025-07-01 | 26.76 | 26.48 | -0.26 | -0.97% | 26.24 | 26.76 | 17757 | 4692 | 0.80% |
| 2025-06-30 | 26.79 | 26.74 | 0.19 | 0.72% | 26.48 | 26.87 | 16192 | 4323 | 0.73% |
| 2025-06-27 | 26.80 | 26.55 | -0.12 | -0.45% | 26.50 | 27.05 | 22732 | 6073 | 1.03% |
| 2025-06-26 | 27.45 | 26.67 | -1.21 | -4.34% | 26.65 | 28.00 | 35618 | 9647 | 1.61% |
| 2025-06-25 | 27.61 | 27.88 | 0.32 | 1.16% | 27.45 | 28.30 | 33513 | 9337 | 1.51% |
| 2025-06-24 | 27.34 | 27.56 | 0.22 | 0.80% | 27.12 | 27.63 | 30478 | 8333 | 1.37% |
| 2025-06-23 | 27.20 | 27.34 | -0.13 | -0.47% | 26.68 | 28.25 | 31468 | 8588 | 1.42% |
| 2025-06-20 | 26.91 | 27.47 | 0.50 | 1.85% | 26.90 | 28.38 | 39697 | 10971 | 1.79% |
| 2025-06-19 | 26.30 | 26.97 | 0.69 | 2.63% | 26.08 | 27.19 | 28731 | 7700 | 1.30% |
| 2025-06-18 | 26.44 | 26.28 | -0.29 | -1.09% | 26.10 | 27.20 | 18306 | 4841 | 0.83% |
| 2025-06-17 | 26.08 | 26.57 | 0.51 | 1.96% | 25.68 | 27.47 | 33552 | 8988 | 1.51% |
| 2025-06-16 | 26.03 | 26.06 | -0.19 | -0.72% | 25.98 | 26.49 | 23474 | 6168 | 1.06% |
| 2025-06-13 | 25.98 | 26.25 | 0.13 | 0.50% | 25.67 | 26.52 | 43984 | 11504 | 1.98% |
| 2025-06-12 | 26.10 | 26.12 | -0.43 | -1.62% | 25.90 | 26.43 | 28417 | 7434 | 1.28% |
| 2025-06-11 | 25.09 | 26.55 | 1.85 | 7.49% | 25.09 | 26.78 | 58743 | 15345 | 2.65% |
| 2025-06-10 | 24.90 | 24.70 | -0.18 | -0.72% | 24.53 | 25.10 | 14290 | 3551 | 0.64% |
| 2025-06-09 | 24.60 | 24.88 | 0.39 | 1.59% | 24.51 | 25.00 | 18100 | 4479 | 0.82% |