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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 37.02 | 40.63 | 3.69 | 9.99% | 36.69 | 40.63 | 60464 | 23692 | 8.10% |
| 2025-09-05 | 35.21 | 36.94 | 1.87 | 5.33% | 34.83 | 36.98 | 35359 | 12870 | 4.74% |
| 2025-09-04 | 35.44 | 35.07 | -0.17 | -0.48% | 34.71 | 35.68 | 14504 | 5113 | 1.94% |
| 2025-09-03 | 35.99 | 35.24 | -0.65 | -1.81% | 35.14 | 36.27 | 14731 | 5249 | 1.97% |
| 2025-09-02 | 36.50 | 35.89 | -0.39 | -1.07% | 35.43 | 36.54 | 17624 | 6317 | 2.36% |
| 2025-09-01 | 35.72 | 36.28 | 0.56 | 1.57% | 35.46 | 36.38 | 19578 | 7071 | 2.62% |
| 2025-08-29 | 35.46 | 35.72 | 0.22 | 0.62% | 35.28 | 35.98 | 17589 | 6281 | 2.36% |
| 2025-08-28 | 35.12 | 35.50 | 0.10 | 0.28% | 34.20 | 35.77 | 24873 | 8696 | 3.33% |
| 2025-08-27 | 36.65 | 35.40 | -1.24 | -3.38% | 35.30 | 37.50 | 34763 | 12751 | 4.66% |
| 2025-08-26 | 36.47 | 36.64 | 0.19 | 0.52% | 36.23 | 36.83 | 19149 | 7002 | 2.56% |
| 2025-08-25 | 36.16 | 36.45 | 0.29 | 0.80% | 36.10 | 36.58 | 18944 | 6885 | 2.54% |
| 2025-08-22 | 36.40 | 36.16 | -0.11 | -0.30% | 35.90 | 36.40 | 16856 | 6083 | 2.26% |
| 2025-08-21 | 36.44 | 36.27 | -0.16 | -0.44% | 36.15 | 36.61 | 25213 | 9170 | 3.38% |
| 2025-08-20 | 35.53 | 36.43 | 0.85 | 2.39% | 35.46 | 36.56 | 31228 | 11297 | 4.18% |
| 2025-08-19 | 35.66 | 35.58 | -0.07 | -0.20% | 35.38 | 35.79 | 15882 | 5650 | 2.13% |
| 2025-08-18 | 35.66 | 35.65 | 0.11 | 0.31% | 35.48 | 35.90 | 19287 | 6890 | 2.58% |
| 2025-08-15 | 34.90 | 35.54 | 0.60 | 1.72% | 34.85 | 35.72 | 21146 | 7460 | 2.83% |
| 2025-08-14 | 35.90 | 34.94 | -0.96 | -2.67% | 34.94 | 35.90 | 27467 | 9719 | 3.68% |
| 2025-08-13 | 36.20 | 35.90 | -0.40 | -1.10% | 35.90 | 36.28 | 19614 | 7064 | 2.63% |
| 2025-08-12 | 36.40 | 36.30 | -0.06 | -0.17% | 35.76 | 36.40 | 22927 | 8255 | 3.07% |
| 2025-08-11 | 36.37 | 36.36 | -0.23 | -0.63% | 36.05 | 36.60 | 28197 | 10231 | 3.78% |
| 2025-08-08 | 35.70 | 36.59 | 0.90 | 2.52% | 35.53 | 36.74 | 43739 | 15871 | 5.86% |
| 2025-08-07 | 36.20 | 35.69 | -0.61 | -1.68% | 35.66 | 36.32 | 33502 | 12019 | 4.49% |
| 2025-08-06 | 36.22 | 36.30 | 0.06 | 0.17% | 35.88 | 36.48 | 40473 | 14664 | 5.42% |
| 2025-08-05 | 36.50 | 36.24 | -0.21 | -0.58% | 36.11 | 36.70 | 38553 | 13982 | 5.16% |
| 2025-08-04 | 37.01 | 36.45 | -0.29 | -0.79% | 36.08 | 37.57 | 53056 | 19474 | 7.11% |
| 2025-08-01 | 38.43 | 36.74 | -3.26 | -8.15% | 36.70 | 38.93 | 72973 | 27592 | 9.77% |
| 2025-07-31 | 40.31 | 40.00 | -4.43 | -9.97% | 39.99 | 44.38 | 109400 | 44816 | 14.65% |
| 2025-07-30 | 44.43 | 44.43 | -4.94 | -10.01% | 44.43 | 46.68 | 94436 | 42319 | 12.65% |
| 2025-07-29 | 52.02 | 49.37 | 2.08 | 4.40% | 42.56 | 52.02 | 157134 | 70001 | 21.04% |
| 2025-07-28 | 47.29 | 47.29 | 4.30 | 10.00% | 47.29 | 47.29 | 6623 | 3132 | 0.89% |
| 2025-07-25 | 42.99 | 42.99 | 3.91 | 10.01% | 42.99 | 42.99 | 5055 | 2173 | 0.68% |
| 2025-07-24 | 39.08 | 39.08 | 3.55 | 9.99% | 39.08 | 39.08 | 12274 | 4796 | 1.64% |
| 2025-07-23 | 31.81 | 35.53 | 3.23 | 10.00% | 30.43 | 35.53 | 64045 | 21346 | 8.58% |
| 2025-07-22 | 30.94 | 32.30 | 1.36 | 4.40% | 30.30 | 32.49 | 46901 | 14755 | 6.28% |
| 2025-07-21 | 30.00 | 30.94 | 1.79 | 6.14% | 29.66 | 31.70 | 32829 | 10051 | 4.40% |
| 2025-07-18 | 29.19 | 29.15 | 0.10 | 0.34% | 28.63 | 29.19 | 6161 | 1783 | 0.83% |
| 2025-07-17 | 29.15 | 29.05 | -0.10 | -0.34% | 29.00 | 29.28 | 7118 | 2071 | 0.95% |
| 2025-07-16 | 28.95 | 29.15 | 0.31 | 1.07% | 28.84 | 29.28 | 8893 | 2588 | 1.19% |
| 2025-07-15 | 29.23 | 28.84 | -0.39 | -1.33% | 28.28 | 29.47 | 8229 | 2377 | 1.10% |
| 2025-07-14 | 28.89 | 29.23 | 0.33 | 1.14% | 28.34 | 29.28 | 9234 | 2680 | 1.24% |
| 2025-07-11 | 28.69 | 28.90 | 0.20 | 0.70% | 28.24 | 29.13 | 11652 | 3332 | 1.56% |
| 2025-07-10 | 29.94 | 28.70 | 0.02 | 0.07% | 28.41 | 29.94 | 9069 | 2614 | 1.21% |
| 2025-07-09 | 28.94 | 28.68 | -0.09 | -0.31% | 28.54 | 29.17 | 8564 | 2464 | 1.15% |
| 2025-07-08 | 28.50 | 28.77 | 0.40 | 1.41% | 28.21 | 28.78 | 10467 | 2992 | 1.40% |
| 2025-07-07 | 27.52 | 28.37 | 0.66 | 2.38% | 27.52 | 28.41 | 9420 | 2646 | 1.26% |
| 2025-07-04 | 28.21 | 27.71 | -0.56 | -1.98% | 27.66 | 28.38 | 9280 | 2584 | 1.24% |
| 2025-07-03 | 28.45 | 28.27 | -0.03 | -0.11% | 28.03 | 28.75 | 9804 | 2773 | 1.31% |
| 2025-07-02 | 28.00 | 28.30 | 0.14 | 0.50% | 27.84 | 28.77 | 17682 | 5001 | 2.37% |
| 2025-07-01 | 27.99 | 28.16 | 0.32 | 1.15% | 27.81 | 28.28 | 14187 | 3984 | 1.90% |
| 2025-06-30 | 27.84 | 27.84 | 0.13 | 0.47% | 27.56 | 28.16 | 12713 | 3546 | 6.81% |
| 2025-06-27 | 27.52 | 27.71 | 0.01 | 0.04% | 27.35 | 27.82 | 8361 | 2304 | 4.48% |
| 2025-06-26 | 28.11 | 27.70 | -0.36 | -1.28% | 27.52 | 28.12 | 8990 | 2499 | 4.82% |
| 2025-06-25 | 28.08 | 28.06 | 0.17 | 0.61% | 27.80 | 28.45 | 16892 | 4745 | 9.05% |
| 2025-06-24 | 26.85 | 27.89 | 1.09 | 4.07% | 26.84 | 27.96 | 17386 | 4783 | 9.31% |
| 2025-06-23 | 25.80 | 26.80 | 0.69 | 2.64% | 25.80 | 26.91 | 12445 | 3297 | 6.67% |
| 2025-06-20 | 26.24 | 26.11 | -0.08 | -0.31% | 25.80 | 26.57 | 8671 | 2269 | 4.65% |
| 2025-06-19 | 26.82 | 26.19 | -0.71 | -2.64% | 25.80 | 27.00 | 14424 | 3799 | 7.73% |
| 2025-06-18 | 26.82 | 26.90 | 0.08 | 0.30% | 26.66 | 27.07 | 7908 | 2121 | 4.24% |
| 2025-06-17 | 27.55 | 27.22 | -0.32 | -1.16% | 27.15 | 27.80 | 11338 | 3110 | 6.07% |
| 2025-06-16 | 27.39 | 27.54 | 0.14 | 0.51% | 27.10 | 27.76 | 12188 | 3354 | 6.53% |
| 2025-06-13 | 27.65 | 27.40 | -0.44 | -1.58% | 27.13 | 27.94 | 12633 | 3458 | 6.77% |
| 2025-06-12 | 27.39 | 27.84 | 0.45 | 1.64% | 27.17 | 27.94 | 19316 | 5297 | 10.35% |
| 2025-06-11 | 27.50 | 27.39 | -0.08 | -0.29% | 27.38 | 27.78 | 15004 | 4132 | 8.04% |
| 2025-06-10 | 27.69 | 27.47 | -0.08 | -0.29% | 27.19 | 27.72 | 19986 | 5478 | 10.71% |
| 2025-06-09 | 27.06 | 27.55 | -0.40 | -1.43% | 27.06 | 27.80 | 28522 | 7860 | 15.28% |
| 2025-06-06 | 30.24 | 27.95 | -1.41 | -4.80% | 27.30 | 30.30 | 67084 | 19178 | 35.94% |
| 2025-06-05 | 28.54 | 29.36 | 0.83 | 2.91% | 27.93 | 29.55 | 37119 | 10692 | 19.89% |
| 2025-06-04 | 28.08 | 28.53 | 0.45 | 1.60% | 27.78 | 28.53 | 20661 | 5827 | 11.07% |
| 2025-06-03 | 27.05 | 28.08 | 0.81 | 2.97% | 27.05 | 28.21 | 19492 | 5424 | 10.44% |