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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 37.30 | 40.11 | 2.91 | 7.82% | 36.68 | 40.33 | 329320 | 128812 | 12.25% |
| 2025-09-04 | 38.01 | 37.20 | 0.42 | 1.14% | 36.70 | 38.74 | 255048 | 96336 | 9.49% |
| 2025-09-03 | 35.31 | 36.78 | 1.40 | 3.96% | 35.22 | 37.30 | 222540 | 80846 | 8.28% |
| 2025-09-02 | 38.01 | 35.38 | -2.96 | -7.72% | 35.02 | 38.30 | 306509 | 110439 | 11.40% |
| 2025-09-01 | 38.99 | 38.34 | -0.67 | -1.72% | 37.38 | 39.10 | 204962 | 78075 | 7.62% |
| 2025-08-29 | 39.40 | 39.01 | -0.39 | -0.99% | 38.37 | 40.00 | 217222 | 84671 | 8.08% |
| 2025-08-28 | 38.00 | 39.40 | 1.40 | 3.68% | 37.78 | 39.50 | 314999 | 122379 | 11.72% |
| 2025-08-27 | 37.21 | 38.00 | 0.70 | 1.88% | 37.21 | 40.00 | 369538 | 144081 | 13.74% |
| 2025-08-26 | 38.14 | 37.30 | -1.23 | -3.19% | 37.21 | 38.38 | 210102 | 79153 | 7.81% |
| 2025-08-25 | 37.42 | 38.53 | 1.33 | 3.58% | 37.31 | 38.79 | 293493 | 111908 | 10.92% |
| 2025-08-22 | 37.56 | 37.20 | -0.36 | -0.96% | 37.00 | 37.75 | 214327 | 80105 | 7.97% |
| 2025-08-21 | 38.40 | 37.56 | -1.07 | -2.77% | 37.23 | 38.96 | 277884 | 105322 | 10.34% |
| 2025-08-20 | 39.68 | 38.63 | -1.97 | -4.85% | 37.43 | 39.79 | 404925 | 155312 | 15.06% |
| 2025-08-19 | 42.00 | 40.60 | -2.56 | -5.93% | 40.30 | 44.73 | 436476 | 182735 | 16.32% |
| 2025-08-18 | 40.49 | 43.16 | 2.66 | 6.57% | 39.53 | 44.54 | 369106 | 154586 | 13.80% |
| 2025-08-15 | 37.90 | 40.50 | 1.87 | 4.84% | 37.68 | 41.97 | 451377 | 181016 | 16.87% |
| 2025-08-14 | 35.48 | 38.63 | 3.15 | 8.88% | 34.90 | 39.13 | 351222 | 128213 | 13.13% |
| 2025-08-13 | 34.67 | 35.48 | 0.82 | 2.37% | 34.60 | 35.75 | 221857 | 77964 | 8.29% |
| 2025-08-12 | 34.98 | 34.66 | -0.40 | -1.14% | 34.40 | 34.99 | 140891 | 48822 | 5.27% |
| 2025-08-11 | 33.51 | 35.06 | 1.34 | 3.97% | 33.49 | 35.06 | 234624 | 80977 | 8.77% |
| 2025-08-08 | 32.56 | 33.72 | 1.01 | 3.09% | 32.46 | 34.26 | 199206 | 66834 | 7.45% |
| 2025-08-07 | 33.30 | 32.71 | -0.63 | -1.89% | 32.53 | 33.34 | 118908 | 39074 | 4.45% |
| 2025-08-06 | 33.21 | 33.34 | 0.01 | 0.03% | 33.00 | 33.78 | 134242 | 44748 | 5.02% |
| 2025-08-05 | 33.59 | 33.33 | -0.33 | -0.98% | 33.05 | 33.59 | 136132 | 45319 | 5.09% |
| 2025-08-04 | 33.07 | 33.66 | 0.02 | 0.06% | 33.04 | 34.06 | 201667 | 67763 | 7.54% |
| 2025-08-01 | 32.00 | 33.64 | 1.47 | 4.57% | 31.68 | 34.46 | 265639 | 88268 | 9.93% |
| 2025-07-31 | 31.50 | 32.17 | -0.23 | -0.71% | 31.26 | 33.47 | 195197 | 63351 | 7.30% |
| 2025-07-30 | 32.62 | 32.40 | -0.68 | -2.06% | 32.17 | 32.88 | 144389 | 46860 | 5.40% |
| 2025-07-29 | 31.58 | 33.08 | 1.41 | 4.45% | 30.86 | 33.60 | 264508 | 85675 | 9.89% |
| 2025-07-28 | 31.21 | 31.67 | 0.34 | 1.09% | 31.05 | 32.24 | 121190 | 38437 | 4.53% |
| 2025-07-25 | 31.53 | 31.33 | -0.21 | -0.67% | 31.05 | 31.54 | 89979 | 28123 | 3.36% |
| 2025-07-24 | 31.07 | 31.54 | 0.51 | 1.64% | 31.04 | 31.60 | 91915 | 28841 | 3.44% |
| 2025-07-23 | 31.33 | 31.03 | -0.38 | -1.21% | 30.87 | 31.47 | 103060 | 32133 | 3.85% |
| 2025-07-22 | 31.85 | 31.41 | -0.51 | -1.60% | 31.20 | 31.86 | 120261 | 37796 | 4.50% |
| 2025-07-21 | 32.26 | 31.92 | -0.32 | -0.99% | 31.40 | 32.38 | 168803 | 53541 | 6.31% |
| 2025-07-18 | 31.31 | 32.24 | 0.98 | 3.13% | 31.30 | 33.10 | 231646 | 74538 | 8.66% |
| 2025-07-17 | 31.36 | 31.26 | -0.41 | -1.29% | 30.92 | 31.54 | 124464 | 38852 | 4.65% |
| 2025-07-16 | 31.50 | 31.67 | 0.36 | 1.15% | 31.33 | 32.77 | 179014 | 57373 | 6.69% |
| 2025-07-15 | 31.44 | 31.31 | 0.24 | 0.77% | 31.01 | 32.05 | 186430 | 58820 | 6.97% |
| 2025-07-14 | 29.97 | 31.07 | 1.06 | 3.53% | 29.97 | 32.04 | 216591 | 67597 | 8.10% |
| 2025-07-11 | 29.89 | 30.01 | 0.06 | 0.20% | 29.61 | 30.39 | 89022 | 26705 | 3.33% |
| 2025-07-10 | 30.29 | 29.95 | -0.36 | -1.19% | 29.88 | 30.45 | 91369 | 27464 | 3.42% |
| 2025-07-09 | 30.71 | 30.31 | -0.54 | -1.75% | 30.13 | 30.91 | 110494 | 33644 | 4.13% |
| 2025-07-08 | 30.48 | 30.85 | 0.72 | 2.39% | 29.91 | 31.00 | 203413 | 61979 | 7.60% |
| 2025-07-07 | 28.90 | 30.13 | 1.16 | 4.00% | 28.45 | 30.25 | 204448 | 60514 | 7.64% |
| 2025-07-04 | 29.19 | 28.97 | -0.27 | -0.92% | 28.85 | 29.55 | 90812 | 26491 | 3.39% |
| 2025-07-03 | 28.87 | 29.24 | 0.29 | 1.00% | 28.85 | 29.34 | 66298 | 19282 | 2.48% |
| 2025-07-02 | 29.58 | 28.95 | -0.63 | -2.13% | 28.73 | 29.59 | 85737 | 24848 | 3.21% |
| 2025-07-01 | 29.96 | 29.58 | -0.38 | -1.27% | 29.31 | 30.09 | 77152 | 22794 | 2.88% |
| 2025-06-30 | 30.18 | 29.96 | 0.06 | 0.20% | 29.71 | 30.19 | 97210 | 29106 | 3.63% |
| 2025-06-27 | 29.75 | 29.90 | 0.42 | 1.42% | 29.35 | 30.64 | 155967 | 46931 | 5.83% |
| 2025-06-26 | 30.19 | 29.48 | -0.73 | -2.42% | 29.37 | 30.19 | 122408 | 36402 | 4.58% |
| 2025-06-25 | 29.37 | 30.21 | 0.96 | 3.28% | 29.25 | 30.68 | 174571 | 52646 | 6.53% |
| 2025-06-24 | 28.30 | 29.25 | 1.06 | 3.76% | 28.27 | 29.44 | 111887 | 32466 | 4.18% |
| 2025-06-23 | 27.73 | 28.19 | 0.25 | 0.89% | 27.68 | 28.20 | 77490 | 21626 | 2.90% |
| 2025-06-20 | 28.32 | 27.94 | -1.08 | -3.72% | 27.94 | 28.79 | 127147 | 35882 | 4.75% |
| 2025-06-19 | 29.08 | 29.02 | 0.05 | 0.17% | 28.82 | 30.45 | 172522 | 51139 | 6.45% |
| 2025-06-18 | 29.01 | 28.97 | -0.05 | -0.17% | 28.75 | 29.33 | 77356 | 22453 | 2.89% |
| 2025-06-17 | 29.39 | 29.02 | -0.31 | -1.06% | 28.90 | 29.40 | 66068 | 19201 | 2.47% |
| 2025-06-16 | 29.06 | 29.33 | 0.15 | 0.51% | 29.00 | 29.76 | 99455 | 29213 | 3.72% |
| 2025-06-13 | 29.80 | 29.18 | -0.83 | -2.77% | 29.06 | 30.30 | 126944 | 37571 | 4.75% |
| 2025-06-12 | 29.16 | 30.01 | 0.72 | 2.46% | 28.85 | 30.59 | 183935 | 55157 | 6.88% |
| 2025-06-11 | 29.27 | 29.29 | -0.08 | -0.27% | 29.21 | 29.58 | 62023 | 18238 | 2.32% |
| 2025-06-10 | 29.41 | 29.37 | -0.11 | -0.37% | 28.83 | 29.87 | 96827 | 28400 | 3.62% |
| 2025-06-09 | 30.01 | 29.48 | -0.02 | -0.07% | 29.35 | 30.19 | 108736 | 32241 | 4.07% |
| 2025-06-06 | 29.80 | 29.50 | -0.43 | -1.44% | 29.33 | 29.92 | 85848 | 25347 | 3.21% |
| 2025-06-05 | 28.20 | 29.93 | 1.82 | 6.47% | 28.14 | 30.25 | 215470 | 63333 | 8.06% |
| 2025-06-04 | 27.71 | 28.11 | 0.42 | 1.52% | 27.70 | 28.30 | 96804 | 27151 | 3.62% |
| 2025-06-03 | 28.15 | 27.69 | -0.79 | -2.77% | 27.57 | 28.58 | 161641 | 45244 | 6.04% |
| 2025-05-30 | 29.70 | 28.48 | -1.41 | -4.72% | 28.20 | 29.70 | 130986 | 37573 | 4.90% |