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 | 41.04 | 44.58 | 2.58 | 6.14% | 40.80 | 45.59 | 589802 | 260885 | 3.05% |
| 2025-09-12 | 43.00 | 42.00 | -2.10 | -4.76% | 41.61 | 43.64 | 492069 | 209383 | 2.54% |
| 2025-09-11 | 43.98 | 44.10 | 0.12 | 0.27% | 40.60 | 45.99 | 902022 | 383155 | 4.66% |
| 2025-09-10 | 39.24 | 43.98 | 4.00 | 10.01% | 39.24 | 43.98 | 802316 | 337871 | 4.15% |
| 2025-09-09 | 39.10 | 39.98 | 0.38 | 0.96% | 38.62 | 40.99 | 456988 | 181217 | 2.36% |
| 2025-09-08 | 38.14 | 39.60 | 1.21 | 3.15% | 36.83 | 40.55 | 574720 | 220921 | 2.97% |
| 2025-09-05 | 34.56 | 38.39 | 3.25 | 9.25% | 34.21 | 38.57 | 530821 | 194132 | 2.74% |
| 2025-09-04 | 34.64 | 35.14 | -0.91 | -2.52% | 34.10 | 36.50 | 575392 | 202274 | 2.97% |
| 2025-09-03 | 33.15 | 36.05 | 3.14 | 9.54% | 32.55 | 36.20 | 689260 | 245711 | 3.56% |
| 2025-09-02 | 31.13 | 32.91 | 1.68 | 5.38% | 31.05 | 33.10 | 514529 | 165389 | 2.66% |
| 2025-09-01 | 31.28 | 31.23 | -0.37 | -1.17% | 30.60 | 31.69 | 295678 | 92065 | 1.53% |
| 2025-08-29 | 30.61 | 31.60 | 1.00 | 3.27% | 30.40 | 31.60 | 389838 | 121594 | 2.01% |
| 2025-08-28 | 30.33 | 30.60 | -0.04 | -0.13% | 29.55 | 30.72 | 405145 | 121545 | 2.09% |
| 2025-08-27 | 31.50 | 30.64 | -1.19 | -3.74% | 30.38 | 32.20 | 388877 | 121926 | 2.01% |
| 2025-08-26 | 30.92 | 31.83 | 0.91 | 2.94% | 30.82 | 32.90 | 619532 | 198162 | 3.20% |
| 2025-08-25 | 30.03 | 30.92 | 0.57 | 1.88% | 28.60 | 31.34 | 548968 | 164790 | 2.84% |
| 2025-08-22 | 29.88 | 30.35 | 0.35 | 1.17% | 29.22 | 30.42 | 407416 | 122303 | 2.11% |
| 2025-08-21 | 28.40 | 30.00 | 1.23 | 4.28% | 28.32 | 30.35 | 499205 | 146912 | 2.58% |
| 2025-08-20 | 28.15 | 28.77 | 0.43 | 1.52% | 27.80 | 29.05 | 366411 | 104530 | 1.89% |
| 2025-08-19 | 28.30 | 28.34 | 0.03 | 0.11% | 28.00 | 29.11 | 307442 | 87678 | 1.59% |
| 2025-08-18 | 29.08 | 28.31 | 0.01 | 0.04% | 27.99 | 29.35 | 546740 | 156065 | 2.83% |
| 2025-08-15 | 29.04 | 28.30 | -1.39 | -4.68% | 28.00 | 29.18 | 488494 | 138552 | 2.52% |
| 2025-08-14 | 28.47 | 29.69 | 1.22 | 4.29% | 28.08 | 30.54 | 503032 | 149224 | 2.60% |
| 2025-08-13 | 28.51 | 28.47 | -0.03 | -0.11% | 27.96 | 28.77 | 514607 | 146138 | 2.66% |
| 2025-08-12 | 29.17 | 28.50 | -0.33 | -1.14% | 28.19 | 29.73 | 483202 | 138813 | 2.50% |
| 2025-08-11 | 29.33 | 28.83 | -0.98 | -3.29% | 28.64 | 29.94 | 523630 | 152539 | 2.71% |
| 2025-08-08 | 28.66 | 29.81 | 1.22 | 4.27% | 28.47 | 30.50 | 592002 | 175038 | 3.06% |
| 2025-08-07 | 27.69 | 28.59 | 0.56 | 2.00% | 27.60 | 28.84 | 495568 | 140016 | 2.56% |
| 2025-08-06 | 27.67 | 28.03 | 0.18 | 0.65% | 27.19 | 28.20 | 567865 | 157292 | 2.94% |
| 2025-08-05 | 27.02 | 27.85 | 1.32 | 4.98% | 26.83 | 28.10 | 868797 | 238587 | 4.49% |
| 2025-08-04 | 25.45 | 26.53 | 2.41 | 9.99% | 24.83 | 26.53 | 874447 | 226518 | 4.52% |
| 2025-08-01 | 23.40 | 24.12 | 0.38 | 1.60% | 23.15 | 24.17 | 416515 | 98829 | 2.15% |
| 2025-07-31 | 24.50 | 23.74 | -0.48 | -1.98% | 23.63 | 24.75 | 409719 | 98763 | 2.12% |
| 2025-07-30 | 24.11 | 24.22 | -0.03 | -0.12% | 23.70 | 24.53 | 499823 | 121101 | 2.58% |
| 2025-07-29 | 23.84 | 24.25 | 0.30 | 1.25% | 23.36 | 24.25 | 347286 | 83172 | 1.79% |
| 2025-07-28 | 23.85 | 23.95 | 0.03 | 0.13% | 23.67 | 24.44 | 355117 | 85496 | 1.84% |
| 2025-07-25 | 24.35 | 23.92 | -0.28 | -1.16% | 23.52 | 24.35 | 332685 | 79344 | 1.72% |
| 2025-07-24 | 24.20 | 24.20 | -0.05 | -0.21% | 23.75 | 24.45 | 290026 | 69806 | 1.50% |
| 2025-07-23 | 24.00 | 24.25 | 0.16 | 0.66% | 23.77 | 24.52 | 357054 | 86090 | 1.85% |
| 2025-07-22 | 24.31 | 24.09 | -0.65 | -2.63% | 23.90 | 25.10 | 399936 | 97328 | 2.07% |
| 2025-07-21 | 24.60 | 24.74 | 0.60 | 2.49% | 24.44 | 25.28 | 471157 | 116984 | 2.44% |
| 2025-07-18 | 24.98 | 24.14 | -0.83 | -3.32% | 23.88 | 25.00 | 657485 | 159386 | 3.40% |
| 2025-07-17 | 24.85 | 24.97 | 0.07 | 0.28% | 24.62 | 25.25 | 489167 | 121842 | 2.53% |
| 2025-07-16 | 25.65 | 24.90 | -0.97 | -3.75% | 24.20 | 25.95 | 781222 | 193678 | 4.04% |
| 2025-07-15 | 25.67 | 25.87 | 0.52 | 2.05% | 25.31 | 26.48 | 568372 | 147828 | 2.94% |
| 2025-07-14 | 25.60 | 25.35 | -0.84 | -3.21% | 24.45 | 25.79 | 774820 | 194584 | 4.00% |
| 2025-07-11 | 26.37 | 26.19 | -0.33 | -1.24% | 25.12 | 26.58 | 602018 | 156512 | 3.11% |
| 2025-07-10 | 26.02 | 26.52 | 0.32 | 1.22% | 25.50 | 26.99 | 613005 | 161246 | 3.17% |
| 2025-07-09 | 26.64 | 26.20 | 0.35 | 1.35% | 25.46 | 26.65 | 591663 | 153398 | 3.06% |
| 2025-07-08 | 24.64 | 25.85 | 1.47 | 6.03% | 24.33 | 26.43 | 813640 | 208138 | 4.21% |
| 2025-07-07 | 25.47 | 24.38 | -0.76 | -3.02% | 24.26 | 25.95 | 706669 | 175486 | 3.65% |
| 2025-07-04 | 23.65 | 25.14 | 2.09 | 9.07% | 23.41 | 25.36 | 1039856 | 257233 | 5.37% |
| 2025-07-03 | 23.31 | 23.05 | -0.15 | -0.65% | 22.21 | 23.55 | 556952 | 126793 | 2.88% |
| 2025-07-02 | 23.00 | 23.20 | 0.15 | 0.65% | 22.90 | 23.72 | 586997 | 136987 | 3.03% |
| 2025-07-01 | 23.81 | 23.05 | -0.50 | -2.12% | 22.93 | 24.20 | 686568 | 161324 | 3.55% |
| 2025-06-30 | 21.80 | 23.55 | 2.14 | 10.00% | 21.45 | 23.55 | 848588 | 194425 | 4.39% |
| 2025-06-27 | 22.20 | 21.41 | -0.58 | -2.64% | 21.30 | 22.20 | 471941 | 101995 | 2.44% |
| 2025-06-26 | 21.30 | 21.99 | 0.58 | 2.71% | 21.02 | 22.50 | 631642 | 139008 | 3.26% |
| 2025-06-25 | 21.00 | 21.41 | 0.20 | 0.94% | 20.76 | 21.50 | 643856 | 136915 | 3.33% |
| 2025-06-24 | 21.85 | 21.21 | -0.17 | -0.80% | 21.00 | 22.52 | 948095 | 206645 | 4.90% |
| 2025-06-23 | 20.90 | 21.38 | 0.19 | 0.90% | 20.75 | 22.20 | 983913 | 210596 | 5.09% |
| 2025-06-20 | 20.68 | 21.19 | 0.00 | 0.00% | 20.37 | 21.30 | 848865 | 177344 | 4.39% |
| 2025-06-19 | 20.79 | 21.19 | 0.46 | 2.22% | 20.40 | 21.80 | 957617 | 200932 | 4.95% |
| 2025-06-18 | 20.01 | 20.73 | 0.82 | 4.12% | 19.86 | 20.91 | 899751 | 184325 | 4.65% |
| 2025-06-17 | 20.40 | 19.91 | -1.01 | -4.83% | 19.72 | 20.56 | 840684 | 168559 | 4.35% |
| 2025-06-16 | 19.97 | 20.92 | 1.46 | 7.50% | 19.56 | 21.38 | 1171724 | 239178 | 6.06% |
| 2025-06-13 | 18.89 | 19.46 | 0.73 | 3.90% | 18.39 | 20.02 | 1267852 | 241667 | 6.55% |
| 2025-06-12 | 17.30 | 18.73 | 1.70 | 9.98% | 17.05 | 18.73 | 1067986 | 196487 | 5.52% |
| 2025-06-11 | 16.09 | 17.03 | 0.87 | 5.38% | 16.02 | 17.13 | 758726 | 126485 | 3.92% |
| 2025-06-10 | 16.02 | 16.16 | 0.06 | 0.37% | 16.00 | 16.73 | 462379 | 75297 | 2.39% |
| 2025-06-09 | 16.00 | 16.10 | 0.14 | 0.88% | 15.83 | 16.44 | 337663 | 54621 | 1.75% |