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 | 34.30 | 36.15 | 1.67 | 4.84% | 33.83 | 36.80 | 539440 | 191844 | 3.21% |
| 2025-09-12 | 35.54 | 34.48 | -1.85 | -5.09% | 34.30 | 35.80 | 444775 | 154170 | 2.65% |
| 2025-09-11 | 35.50 | 36.33 | 1.91 | 5.55% | 35.19 | 37.24 | 645504 | 232752 | 3.85% |
| 2025-09-10 | 31.72 | 34.42 | 2.70 | 8.51% | 31.72 | 34.88 | 614984 | 207472 | 3.66% |
| 2025-09-09 | 32.00 | 31.72 | -0.42 | -1.31% | 31.40 | 32.76 | 278203 | 89287 | 1.66% |
| 2025-09-08 | 32.41 | 32.14 | -0.58 | -1.77% | 31.78 | 32.99 | 378942 | 121936 | 2.26% |
| 2025-09-05 | 31.08 | 32.72 | 1.67 | 5.38% | 31.08 | 32.86 | 449250 | 145486 | 2.68% |
| 2025-09-04 | 32.73 | 31.05 | -1.92 | -5.82% | 30.66 | 33.40 | 443741 | 141282 | 2.64% |
| 2025-09-03 | 32.62 | 32.97 | 0.23 | 0.70% | 32.44 | 33.58 | 356354 | 117842 | 2.12% |
| 2025-09-02 | 34.85 | 32.74 | -1.70 | -4.94% | 32.48 | 34.86 | 587826 | 196014 | 3.50% |
| 2025-09-01 | 34.30 | 34.44 | -1.80 | -4.97% | 33.70 | 35.20 | 704039 | 242099 | 4.20% |
| 2025-08-29 | 39.20 | 36.24 | -0.96 | -2.58% | 33.91 | 40.48 | 1299302 | 470036 | 7.74% |
| 2025-08-28 | 35.60 | 37.20 | 1.40 | 3.91% | 35.20 | 37.20 | 584855 | 212234 | 3.49% |
| 2025-08-27 | 36.97 | 35.80 | -1.17 | -3.16% | 35.80 | 37.97 | 512653 | 188930 | 3.05% |
| 2025-08-26 | 38.13 | 36.97 | -1.18 | -3.09% | 36.82 | 38.68 | 411507 | 154345 | 2.45% |
| 2025-08-25 | 36.20 | 38.15 | 2.86 | 8.10% | 36.20 | 38.82 | 701389 | 265337 | 4.18% |
| 2025-08-22 | 33.00 | 35.29 | 3.21 | 10.01% | 32.60 | 35.29 | 599127 | 205262 | 3.57% |
| 2025-08-21 | 32.42 | 32.08 | -0.20 | -0.62% | 31.22 | 32.44 | 307274 | 97823 | 1.83% |
| 2025-08-20 | 32.70 | 32.28 | -0.61 | -1.85% | 31.76 | 33.69 | 353515 | 114958 | 2.11% |
| 2025-08-19 | 32.94 | 32.89 | -0.61 | -1.82% | 32.21 | 33.63 | 434833 | 142937 | 2.59% |
| 2025-08-18 | 34.31 | 33.50 | 1.50 | 4.69% | 32.75 | 34.63 | 826713 | 279023 | 4.93% |
| 2025-08-15 | 30.01 | 32.00 | 2.91 | 10.00% | 30.01 | 32.00 | 267272 | 84448 | 1.59% |
| 2025-08-14 | 29.43 | 29.09 | -0.26 | -0.89% | 28.51 | 30.24 | 611970 | 179254 | 3.65% |
| 2025-08-13 | 27.57 | 29.35 | 2.06 | 7.55% | 27.48 | 29.64 | 699396 | 198855 | 4.17% |
| 2025-08-12 | 26.95 | 27.29 | 0.27 | 1.00% | 26.26 | 27.31 | 289578 | 77908 | 1.73% |
| 2025-08-11 | 26.80 | 27.02 | 0.34 | 1.27% | 26.35 | 27.11 | 288309 | 77613 | 1.72% |
| 2025-08-08 | 26.27 | 26.68 | 0.26 | 0.98% | 26.24 | 27.08 | 237920 | 63679 | 1.42% |
| 2025-08-07 | 26.60 | 26.42 | -0.28 | -1.05% | 26.21 | 26.89 | 248839 | 65871 | 1.48% |
| 2025-08-06 | 26.99 | 26.70 | -0.37 | -1.37% | 26.41 | 27.32 | 308364 | 82467 | 1.84% |
| 2025-08-05 | 28.08 | 27.07 | -0.68 | -2.45% | 26.87 | 28.09 | 287195 | 78226 | 1.71% |
| 2025-08-04 | 27.02 | 27.75 | 0.61 | 2.25% | 26.81 | 27.88 | 445205 | 122475 | 2.65% |
| 2025-08-01 | 27.37 | 27.14 | -1.05 | -3.72% | 26.55 | 28.09 | 672020 | 183253 | 4.00% |
| 2025-07-31 | 28.24 | 28.19 | 0.00 | 0.00% | 27.94 | 29.59 | 510961 | 146461 | 3.04% |
| 2025-07-30 | 29.07 | 28.19 | -1.01 | -3.46% | 28.10 | 29.12 | 390313 | 110887 | 2.33% |
| 2025-07-29 | 29.54 | 29.20 | -0.51 | -1.72% | 28.80 | 30.40 | 599399 | 175542 | 3.57% |
| 2025-07-28 | 27.95 | 29.71 | 1.87 | 6.72% | 27.07 | 29.74 | 576125 | 165134 | 3.43% |
| 2025-07-25 | 27.97 | 27.84 | -0.42 | -1.49% | 27.57 | 28.43 | 316771 | 88127 | 1.89% |
| 2025-07-24 | 28.00 | 28.26 | 0.46 | 1.65% | 27.83 | 29.50 | 647013 | 185104 | 3.86% |
| 2025-07-23 | 28.51 | 27.80 | -0.67 | -2.35% | 26.45 | 28.55 | 615991 | 169860 | 3.67% |
| 2025-07-22 | 28.89 | 28.47 | 0.03 | 0.11% | 27.60 | 29.89 | 807611 | 231723 | 4.81% |
| 2025-07-21 | 25.45 | 28.44 | 2.59 | 10.02% | 25.44 | 28.44 | 768953 | 209496 | 4.58% |
| 2025-07-18 | 26.44 | 25.85 | -0.85 | -3.18% | 25.40 | 26.68 | 494390 | 128951 | 2.95% |
| 2025-07-17 | 24.50 | 26.70 | 1.97 | 7.97% | 24.41 | 26.98 | 589706 | 152472 | 3.51% |
| 2025-07-16 | 24.82 | 24.73 | -0.07 | -0.28% | 24.53 | 25.47 | 365256 | 91355 | 2.18% |
| 2025-07-15 | 24.04 | 24.80 | 0.66 | 2.73% | 24.04 | 25.16 | 438799 | 108367 | 2.61% |
| 2025-07-14 | 23.99 | 24.14 | 0.38 | 1.60% | 23.88 | 25.18 | 409320 | 99785 | 2.44% |
| 2025-07-11 | 24.26 | 23.76 | -0.90 | -3.65% | 23.52 | 24.30 | 564647 | 134343 | 3.36% |
| 2025-07-10 | 24.01 | 24.66 | 0.46 | 1.90% | 23.86 | 25.18 | 476621 | 116923 | 2.84% |
| 2025-07-09 | 24.40 | 24.20 | -0.21 | -0.86% | 23.88 | 24.60 | 494252 | 119898 | 2.95% |
| 2025-07-08 | 22.67 | 24.41 | 1.52 | 6.64% | 22.66 | 24.98 | 727628 | 176357 | 4.34% |
| 2025-07-07 | 22.31 | 22.89 | 0.68 | 3.06% | 22.31 | 24.14 | 673184 | 156727 | 4.01% |
| 2025-07-04 | 21.61 | 22.21 | 0.61 | 2.82% | 21.50 | 22.59 | 580919 | 129032 | 3.46% |
| 2025-07-03 | 20.70 | 21.60 | 0.77 | 3.70% | 20.68 | 21.75 | 495132 | 105108 | 2.95% |
| 2025-07-02 | 22.28 | 20.83 | -0.62 | -2.89% | 20.64 | 22.28 | 631025 | 133513 | 3.76% |
| 2025-07-01 | 19.44 | 21.45 | 1.95 | 10.00% | 19.30 | 21.45 | 745319 | 154917 | 4.44% |
| 2025-06-30 | 18.33 | 19.50 | 1.10 | 5.98% | 18.21 | 19.58 | 403541 | 76620 | 2.40% |
| 2025-06-27 | 18.29 | 18.40 | 0.11 | 0.60% | 18.08 | 18.56 | 213010 | 38981 | 1.27% |
| 2025-06-26 | 18.35 | 18.29 | -0.03 | -0.16% | 18.25 | 18.75 | 230185 | 42440 | 1.37% |
| 2025-06-25 | 17.94 | 18.32 | 0.35 | 1.95% | 17.86 | 18.96 | 386425 | 71391 | 2.30% |
| 2025-06-24 | 17.68 | 17.97 | 0.23 | 1.30% | 17.54 | 18.03 | 276665 | 49352 | 1.65% |
| 2025-06-23 | 17.37 | 17.74 | 0.16 | 0.91% | 17.37 | 17.89 | 240882 | 42645 | 1.44% |
| 2025-06-20 | 17.15 | 17.58 | 0.16 | 0.92% | 17.15 | 17.81 | 358915 | 63114 | 2.14% |
| 2025-06-19 | 16.50 | 17.42 | 0.94 | 5.70% | 16.43 | 18.13 | 567531 | 99969 | 3.38% |
| 2025-06-18 | 16.08 | 16.48 | 0.32 | 1.98% | 16.07 | 16.57 | 211874 | 34611 | 1.26% |
| 2025-06-17 | 15.85 | 16.16 | 0.32 | 2.02% | 15.81 | 16.32 | 207142 | 33369 | 1.23% |
| 2025-06-16 | 15.82 | 15.84 | -0.02 | -0.13% | 15.69 | 16.08 | 152800 | 24245 | 0.91% |
| 2025-06-13 | 16.26 | 15.86 | -0.44 | -2.70% | 15.81 | 16.31 | 227093 | 36319 | 1.35% |
| 2025-06-12 | 16.54 | 16.30 | -0.29 | -1.75% | 16.25 | 16.62 | 247238 | 40539 | 1.47% |
| 2025-06-11 | 16.71 | 16.59 | 0.00 | 0.00% | 16.50 | 16.94 | 191899 | 32044 | 1.14% |
| 2025-06-10 | 17.11 | 16.59 | -0.64 | -3.71% | 16.30 | 17.24 | 408743 | 68075 | 2.44% |
| 2025-06-09 | 17.34 | 17.23 | -0.11 | -0.63% | 17.19 | 17.49 | 157172 | 27224 | 0.94% |