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 | 39.79 | 41.53 | 1.77 | 4.45% | 39.02 | 42.75 | 105082 | 42892 | 29.58% |
| 2025-09-12 | 40.38 | 39.76 | -1.07 | -2.62% | 39.71 | 41.25 | 67367 | 27076 | 18.97% |
| 2025-09-11 | 41.03 | 40.83 | 0.41 | 1.01% | 40.10 | 41.97 | 91737 | 37441 | 25.83% |
| 2025-09-10 | 42.00 | 40.42 | -0.96 | -2.32% | 40.08 | 42.84 | 120333 | 49357 | 33.88% |
| 2025-09-09 | 37.56 | 41.38 | 3.76 | 9.99% | 36.80 | 41.38 | 122346 | 48402 | 34.44% |
| 2025-09-08 | 37.21 | 37.62 | -0.07 | -0.19% | 37.04 | 38.38 | 48301 | 18220 | 13.60% |
| 2025-09-05 | 36.35 | 37.69 | 0.96 | 2.61% | 36.35 | 38.03 | 59841 | 22341 | 16.85% |
| 2025-09-04 | 39.02 | 36.73 | -2.76 | -6.99% | 36.12 | 39.02 | 81831 | 30580 | 23.04% |
| 2025-09-03 | 40.63 | 39.49 | -1.45 | -3.54% | 38.25 | 40.63 | 95837 | 37500 | 26.98% |
| 2025-09-02 | 38.64 | 40.94 | 1.54 | 3.91% | 37.68 | 43.30 | 160141 | 64662 | 45.08% |
| 2025-09-01 | 36.98 | 39.40 | 1.37 | 3.60% | 36.98 | 40.46 | 127691 | 50031 | 35.95% |
| 2025-08-29 | 40.66 | 38.03 | -4.22 | -9.99% | 38.03 | 40.66 | 160932 | 62444 | 45.31% |
| 2025-08-28 | 38.20 | 42.25 | 2.72 | 6.88% | 38.08 | 43.48 | 229408 | 95535 | 64.58% |
| 2025-08-27 | 37.20 | 39.53 | 3.59 | 9.99% | 36.42 | 39.53 | 212290 | 80028 | 59.76% |
| 2025-08-26 | 32.67 | 35.94 | 3.27 | 10.01% | 32.66 | 35.94 | 84119 | 29333 | 23.68% |
| 2025-08-25 | 32.69 | 32.67 | 0.13 | 0.40% | 32.41 | 32.80 | 30202 | 9847 | 8.50% |
| 2025-08-22 | 32.63 | 32.54 | -0.30 | -0.91% | 32.38 | 32.86 | 29773 | 9681 | 8.38% |
| 2025-08-21 | 32.88 | 32.84 | -0.03 | -0.09% | 32.70 | 33.40 | 45431 | 14982 | 12.79% |
| 2025-08-20 | 32.21 | 32.87 | 0.61 | 1.89% | 32.06 | 33.07 | 50750 | 16588 | 14.29% |
| 2025-08-19 | 32.23 | 32.26 | -0.05 | -0.15% | 31.97 | 32.43 | 31073 | 10004 | 8.75% |
| 2025-08-18 | 31.78 | 32.31 | 0.41 | 1.29% | 31.78 | 32.50 | 48231 | 15557 | 13.58% |
| 2025-08-15 | 31.23 | 31.90 | 0.61 | 1.95% | 31.22 | 32.32 | 30919 | 9865 | 8.70% |
| 2025-08-14 | 31.96 | 31.29 | -0.63 | -1.97% | 31.26 | 32.06 | 31961 | 10108 | 9.00% |
| 2025-08-13 | 31.89 | 31.92 | -0.04 | -0.13% | 31.86 | 32.26 | 28112 | 9003 | 7.91% |
| 2025-08-12 | 32.04 | 31.96 | -0.07 | -0.22% | 31.81 | 32.24 | 21939 | 7013 | 6.18% |
| 2025-08-11 | 32.10 | 32.03 | -0.19 | -0.59% | 31.91 | 32.30 | 30887 | 9911 | 8.70% |
| 2025-08-08 | 32.75 | 32.22 | -0.50 | -1.53% | 32.10 | 32.88 | 38875 | 12567 | 10.94% |
| 2025-08-07 | 32.41 | 32.72 | 0.33 | 1.02% | 32.25 | 33.18 | 59783 | 19542 | 16.83% |
| 2025-08-06 | 32.18 | 32.39 | 0.48 | 1.50% | 31.75 | 32.78 | 70503 | 22773 | 19.85% |
| 2025-08-05 | 30.97 | 31.91 | 0.99 | 3.20% | 30.93 | 32.26 | 63949 | 20244 | 18.00% |
| 2025-08-04 | 30.62 | 30.92 | 0.21 | 0.68% | 30.50 | 30.96 | 12896 | 3971 | 3.63% |
| 2025-08-01 | 30.68 | 30.71 | -0.03 | -0.10% | 30.60 | 30.84 | 16231 | 4983 | 4.57% |
| 2025-07-31 | 31.30 | 30.74 | -0.53 | -1.69% | 30.70 | 31.38 | 28440 | 8825 | 8.01% |
| 2025-07-30 | 31.39 | 31.27 | -0.19 | -0.60% | 31.18 | 31.48 | 20735 | 6498 | 5.84% |
| 2025-07-29 | 31.52 | 31.46 | -0.09 | -0.29% | 31.31 | 31.53 | 18925 | 5940 | 5.33% |
| 2025-07-28 | 31.42 | 31.55 | 0.09 | 0.29% | 31.35 | 31.74 | 25915 | 8173 | 7.30% |
| 2025-07-25 | 31.46 | 31.46 | 0.07 | 0.22% | 31.30 | 31.72 | 26533 | 8344 | 7.47% |
| 2025-07-24 | 31.20 | 31.39 | 0.19 | 0.61% | 31.10 | 31.46 | 23422 | 7346 | 6.59% |
| 2025-07-23 | 31.39 | 31.20 | -0.20 | -0.64% | 31.16 | 31.42 | 22857 | 7147 | 6.43% |
| 2025-07-22 | 31.56 | 31.40 | -0.15 | -0.48% | 31.22 | 31.57 | 24196 | 7586 | 6.81% |
| 2025-07-21 | 31.46 | 31.55 | 0.17 | 0.54% | 31.30 | 31.59 | 26227 | 8246 | 7.38% |
| 2025-07-18 | 31.36 | 31.38 | 0.10 | 0.32% | 31.21 | 31.57 | 22657 | 7097 | 6.38% |
| 2025-07-17 | 31.44 | 31.28 | -0.10 | -0.32% | 31.09 | 31.44 | 23326 | 7280 | 6.57% |
| 2025-07-16 | 31.09 | 31.38 | 0.41 | 1.32% | 30.93 | 31.40 | 26308 | 8212 | 7.41% |
| 2025-07-15 | 31.44 | 30.97 | -0.46 | -1.46% | 30.77 | 31.44 | 30895 | 9590 | 8.70% |
| 2025-07-14 | 31.37 | 31.43 | 0.02 | 0.06% | 31.34 | 31.63 | 19618 | 6171 | 5.52% |
| 2025-07-11 | 31.46 | 31.41 | -0.12 | -0.38% | 31.16 | 31.50 | 30021 | 9401 | 8.45% |
| 2025-07-10 | 31.46 | 31.53 | 0.00 | 0.00% | 31.34 | 31.59 | 26280 | 8258 | 7.40% |
| 2025-07-09 | 31.92 | 31.53 | -0.37 | -1.16% | 31.47 | 32.00 | 36908 | 11690 | 10.39% |
| 2025-07-08 | 31.25 | 31.90 | 0.66 | 2.11% | 31.13 | 32.10 | 50289 | 15990 | 14.16% |
| 2025-07-07 | 31.00 | 31.24 | 0.29 | 0.94% | 30.83 | 31.30 | 24194 | 7540 | 6.81% |
| 2025-07-04 | 31.44 | 30.95 | -0.44 | -1.40% | 30.86 | 31.45 | 33876 | 10559 | 9.54% |
| 2025-07-03 | 31.30 | 31.39 | 0.02 | 0.06% | 31.16 | 31.45 | 32956 | 10326 | 9.28% |
| 2025-07-02 | 31.66 | 31.37 | -0.28 | -0.88% | 31.29 | 31.90 | 45919 | 14499 | 12.93% |
| 2025-07-01 | 31.53 | 31.65 | 0.14 | 0.44% | 31.35 | 31.99 | 45925 | 14546 | 12.93% |
| 2025-06-30 | 31.58 | 31.51 | 0.06 | 0.19% | 31.35 | 31.65 | 36172 | 11382 | 10.18% |
| 2025-06-27 | 31.46 | 31.45 | -0.12 | -0.38% | 31.29 | 31.68 | 46830 | 14727 | 13.18% |
| 2025-06-26 | 31.59 | 31.57 | -0.30 | -0.94% | 31.41 | 32.57 | 86913 | 27819 | 24.47% |
| 2025-06-25 | 31.00 | 31.87 | 0.87 | 2.81% | 30.72 | 32.32 | 92077 | 28868 | 25.92% |
| 2025-06-24 | 30.85 | 31.00 | 0.21 | 0.68% | 30.49 | 31.29 | 69991 | 21692 | 19.70% |
| 2025-06-23 | 30.30 | 30.79 | 0.49 | 1.62% | 30.30 | 31.55 | 67849 | 20939 | 19.10% |
| 2025-06-20 | 30.58 | 30.30 | -0.88 | -2.82% | 30.28 | 31.27 | 94695 | 28948 | 26.66% |
| 2025-06-19 | 33.66 | 31.18 | -3.04 | -8.88% | 31.11 | 33.95 | 142390 | 46072 | 40.09% |
| 2025-06-18 | 34.02 | 34.22 | -0.62 | -1.78% | 33.53 | 36.00 | 147753 | 51136 | 41.60% |
| 2025-06-17 | 36.00 | 34.84 | -1.79 | -4.89% | 34.57 | 36.30 | 151979 | 53431 | 42.79% |
| 2025-06-16 | 37.50 | 36.63 | -1.45 | -3.81% | 36.01 | 39.99 | 186735 | 69936 | 52.57% |
| 2025-06-13 | 42.00 | 38.08 | -17.89 | -31.96% | 37.70 | 44.76 | 266176 | 110515 | 74.93% |
| 2025-06-12 | 33.00 | 55.97 | 44.47 | 386.70% | 33.00 | 70.00 | 303470 | 124024 | - |