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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 37.17 | 36.51 | -0.66 | -1.78% | 36.30 | 37.22 | 13827 | 5064 | 4.07% |
| 2025-09-11 | 35.74 | 37.17 | 1.43 | 4.00% | 35.10 | 37.33 | 23657 | 8641 | 6.97% |
| 2025-09-10 | 35.10 | 35.74 | 0.50 | 1.42% | 35.00 | 36.28 | 18461 | 6574 | 5.44% |
| 2025-09-09 | 35.89 | 35.24 | -0.90 | -2.49% | 34.80 | 36.30 | 18794 | 6674 | 5.54% |
| 2025-09-08 | 34.86 | 36.14 | 0.97 | 2.76% | 34.50 | 36.23 | 29131 | 10289 | 8.58% |
| 2025-09-05 | 33.29 | 35.17 | 1.37 | 4.05% | 33.29 | 35.30 | 30369 | 10457 | 8.95% |
| 2025-09-04 | 34.56 | 33.80 | -0.76 | -2.20% | 32.66 | 34.69 | 30397 | 10328 | 8.96% |
| 2025-09-03 | 34.46 | 34.56 | 0.10 | 0.29% | 33.90 | 36.11 | 37013 | 13058 | 10.91% |
| 2025-09-02 | 35.18 | 34.46 | -0.64 | -1.82% | 34.31 | 36.68 | 28965 | 10202 | 8.54% |
| 2025-09-01 | 34.65 | 35.10 | 0.47 | 1.36% | 34.39 | 35.77 | 29874 | 10487 | 8.80% |
| 2025-08-29 | 34.69 | 34.63 | 0.16 | 0.46% | 34.21 | 35.90 | 33938 | 11898 | 10.00% |
| 2025-08-28 | 34.92 | 34.47 | -0.44 | -1.26% | 34.01 | 35.48 | 44827 | 15527 | 13.21% |
| 2025-08-27 | 34.83 | 34.91 | 0.37 | 1.07% | 34.08 | 35.37 | 19293 | 6708 | 5.69% |
| 2025-08-26 | 33.81 | 34.54 | 0.61 | 1.80% | 33.60 | 35.28 | 19062 | 6569 | 5.62% |
| 2025-08-25 | 34.29 | 33.93 | 0.00 | 0.00% | 33.50 | 34.29 | 23262 | 7888 | 6.85% |
| 2025-08-22 | 34.67 | 33.93 | -0.77 | -2.22% | 33.78 | 35.00 | 18288 | 6273 | 5.39% |
| 2025-08-21 | 35.39 | 34.70 | -0.70 | -1.98% | 34.44 | 35.68 | 31457 | 10975 | 9.27% |
| 2025-08-20 | 35.13 | 35.40 | -0.17 | -0.48% | 34.61 | 35.79 | 22934 | 8099 | 6.76% |
| 2025-08-19 | 34.83 | 35.57 | 0.57 | 1.63% | 34.62 | 36.48 | 35565 | 12660 | 10.48% |
| 2025-08-18 | 36.67 | 35.00 | -1.67 | -4.55% | 33.56 | 36.67 | 68875 | 23788 | 20.30% |
| 2025-08-15 | 33.90 | 36.67 | 2.82 | 8.33% | 33.58 | 37.72 | 64245 | 23283 | 18.93% |
| 2025-08-14 | 32.98 | 33.85 | 0.60 | 1.80% | 32.64 | 33.85 | 26383 | 8782 | 7.77% |
| 2025-08-13 | 31.87 | 33.25 | 1.35 | 4.23% | 31.75 | 33.70 | 37191 | 12173 | 10.96% |
| 2025-08-12 | 31.48 | 31.90 | 0.42 | 1.33% | 30.00 | 32.13 | 42979 | 13411 | 12.67% |
| 2025-08-11 | 30.35 | 31.48 | 1.18 | 3.89% | 30.02 | 31.58 | 26465 | 8141 | 7.80% |
| 2025-08-08 | 30.10 | 30.30 | 0.22 | 0.73% | 29.71 | 30.37 | 14661 | 4397 | 4.32% |
| 2025-08-07 | 30.10 | 30.08 | 0.03 | 0.10% | 29.88 | 30.33 | 13138 | 3956 | 3.87% |
| 2025-08-06 | 30.10 | 30.05 | 0.13 | 0.43% | 29.66 | 30.92 | 26745 | 8057 | 7.88% |
| 2025-08-05 | 29.30 | 29.92 | 0.62 | 2.12% | 29.00 | 30.35 | 43019 | 12854 | 12.68% |
| 2025-08-04 | 28.72 | 29.30 | 0.57 | 1.98% | 27.68 | 29.52 | 26467 | 7696 | 7.80% |
| 2025-08-01 | 29.66 | 28.73 | -0.33 | -1.14% | 28.37 | 29.66 | 16064 | 4618 | 4.73% |
| 2025-07-31 | 29.00 | 29.06 | 0.26 | 0.90% | 28.51 | 30.00 | 24994 | 7366 | 7.37% |
| 2025-07-30 | 29.33 | 28.80 | -0.37 | -1.27% | 28.17 | 29.59 | 25984 | 7428 | 7.66% |
| 2025-07-29 | 29.72 | 29.17 | -0.38 | -1.29% | 28.90 | 29.72 | 13723 | 4009 | 4.04% |
| 2025-07-28 | 30.19 | 29.55 | -0.63 | -2.09% | 28.65 | 30.19 | 29978 | 8792 | 8.83% |
| 2025-07-25 | 30.71 | 30.18 | -0.52 | -1.69% | 29.66 | 31.30 | 32494 | 9824 | 9.58% |
| 2025-07-24 | 29.99 | 30.70 | 0.43 | 1.42% | 29.58 | 31.58 | 36030 | 11128 | 10.62% |
| 2025-07-23 | 28.07 | 30.27 | 2.20 | 7.84% | 27.21 | 30.49 | 43350 | 12723 | 12.77% |
| 2025-07-22 | 27.82 | 28.07 | 0.12 | 0.43% | 27.52 | 28.23 | 26043 | 7274 | 7.67% |
| 2025-07-21 | 28.13 | 27.95 | -0.15 | -0.53% | 27.75 | 28.78 | 36405 | 10247 | 10.73% |
| 2025-07-18 | 26.82 | 28.10 | 1.30 | 4.85% | 26.52 | 28.59 | 38444 | 10738 | 11.33% |
| 2025-07-17 | 27.12 | 26.80 | -0.60 | -2.19% | 26.51 | 27.39 | 24930 | 6695 | 7.35% |
| 2025-07-16 | 26.88 | 27.40 | 0.53 | 1.97% | 26.31 | 27.99 | 38028 | 10336 | 11.21% |
| 2025-07-15 | 26.46 | 26.87 | 0.09 | 0.34% | 25.92 | 27.37 | 46949 | 12605 | 13.84% |
| 2025-07-14 | 24.61 | 26.78 | 2.21 | 8.99% | 24.61 | 28.90 | 56394 | 15159 | 16.62% |
| 2025-07-11 | 25.50 | 24.57 | -0.04 | -0.16% | 24.03 | 25.68 | 27601 | 6870 | 8.13% |
| 2025-07-10 | 23.32 | 24.61 | 1.40 | 6.03% | 23.00 | 25.53 | 36893 | 8976 | 10.87% |
| 2025-07-09 | 23.15 | 23.21 | 0.36 | 1.58% | 22.77 | 23.41 | 15819 | 3659 | 4.66% |
| 2025-07-08 | 24.00 | 22.85 | -0.67 | -2.85% | 22.75 | 24.41 | 20688 | 4776 | 6.10% |
| 2025-07-07 | 22.90 | 23.52 | 0.62 | 2.71% | 22.70 | 23.96 | 21152 | 4944 | 6.23% |
| 2025-07-04 | 23.08 | 22.90 | 0.34 | 1.51% | 22.30 | 23.29 | 19701 | 4476 | 5.81% |
| 2025-07-03 | 22.95 | 22.56 | -0.29 | -1.27% | 22.23 | 23.16 | 25201 | 5682 | 7.43% |
| 2025-07-02 | 23.35 | 22.85 | -0.55 | -2.35% | 22.76 | 23.49 | 20441 | 4711 | 6.02% |
| 2025-07-01 | 24.43 | 23.40 | -0.60 | -2.50% | 23.18 | 24.43 | 22781 | 5359 | 6.71% |
| 2025-06-30 | 23.97 | 24.00 | 0.03 | 0.13% | 23.20 | 24.40 | 28587 | 6802 | 8.42% |
| 2025-06-27 | 24.39 | 23.97 | -0.45 | -1.84% | 23.85 | 24.75 | 18531 | 4476 | 5.46% |
| 2025-06-26 | 23.81 | 24.42 | 0.58 | 2.43% | 23.01 | 24.61 | 25781 | 6168 | 7.60% |
| 2025-06-25 | 24.10 | 23.84 | -0.29 | -1.20% | 23.39 | 24.31 | 25501 | 6068 | 7.51% |
| 2025-06-24 | 24.50 | 24.13 | -0.11 | -0.45% | 23.70 | 24.50 | 24213 | 5842 | 7.14% |
| 2025-06-23 | 24.50 | 24.24 | -1.26 | -4.94% | 24.08 | 25.33 | 36992 | 9068 | 10.90% |
| 2025-06-20 | 24.67 | 25.50 | 0.50 | 2.00% | 24.60 | 27.77 | 56071 | 14682 | 16.52% |
| 2025-06-19 | 24.76 | 25.00 | 0.82 | 3.39% | 24.15 | 25.10 | 34888 | 8608 | 10.28% |
| 2025-06-18 | 24.38 | 24.18 | -0.74 | -2.97% | 24.14 | 25.00 | 35259 | 8618 | 10.39% |
| 2025-06-17 | 24.00 | 24.92 | 0.62 | 2.55% | 23.80 | 25.48 | 63610 | 15763 | 18.74% |
| 2025-06-16 | 21.88 | 24.30 | 2.54 | 11.67% | 21.66 | 25.98 | 80656 | 19238 | 23.77% |
| 2025-06-13 | 22.07 | 21.76 | -0.94 | -4.14% | 21.18 | 22.64 | 40108 | 8757 | 11.82% |
| 2025-06-12 | 23.21 | 22.70 | -1.30 | -5.42% | 22.20 | 23.60 | 66083 | 14943 | 19.47% |
| 2025-06-11 | 21.49 | 24.00 | 2.51 | 11.68% | 20.70 | 24.00 | 81805 | 18609 | 24.11% |
| 2025-06-10 | 21.31 | 21.49 | 0.22 | 1.03% | 20.80 | 22.20 | 59589 | 12854 | 17.56% |
| 2025-06-09 | 19.93 | 21.27 | 1.33 | 6.67% | 19.50 | 21.61 | 52614 | 10983 | 15.50% |
| 2025-06-06 | 19.72 | 19.94 | 0.66 | 3.42% | 19.15 | 20.35 | 49424 | 9747 | 14.56% |
| 2025-06-05 | 18.35 | 19.28 | 0.97 | 5.30% | 18.22 | 20.20 | 49651 | 9563 | 14.63% |