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 | 35.00 | 39.19 | 4.84 | 14.09% | 35.00 | 40.68 | 105537 | 40009 | 13.88% |
| 2025-09-12 | 31.65 | 34.35 | 2.80 | 8.87% | 31.03 | 34.49 | 54696 | 17895 | 7.19% |
| 2025-09-11 | 31.86 | 31.55 | -0.05 | -0.16% | 30.62 | 31.86 | 19365 | 6044 | 2.55% |
| 2025-09-10 | 31.91 | 31.60 | -0.31 | -0.97% | 30.81 | 32.06 | 22602 | 7097 | 2.97% |
| 2025-09-09 | 33.20 | 31.91 | -1.55 | -4.63% | 31.69 | 33.66 | 32843 | 10701 | 4.32% |
| 2025-09-08 | 30.97 | 33.46 | 2.46 | 7.94% | 30.82 | 33.75 | 46571 | 15284 | 6.12% |
| 2025-09-05 | 30.54 | 31.00 | 0.49 | 1.61% | 29.81 | 31.29 | 33272 | 10166 | 4.37% |
| 2025-09-04 | 31.07 | 30.51 | -0.56 | -1.80% | 29.94 | 31.86 | 42383 | 13107 | 5.57% |
| 2025-09-03 | 32.48 | 31.07 | -1.16 | -3.60% | 30.86 | 32.68 | 31309 | 9880 | 4.12% |
| 2025-09-02 | 33.00 | 32.23 | -0.70 | -2.13% | 31.70 | 33.35 | 44514 | 14350 | 5.85% |
| 2025-09-01 | 33.20 | 32.93 | 0.30 | 0.92% | 32.49 | 34.20 | 45803 | 15165 | 6.02% |
| 2025-08-29 | 32.99 | 32.63 | 0.22 | 0.68% | 31.88 | 33.47 | 53835 | 17520 | 7.08% |
| 2025-08-28 | 31.60 | 32.41 | 0.29 | 0.90% | 31.50 | 33.99 | 65660 | 21267 | 8.63% |
| 2025-08-27 | 34.51 | 32.12 | -1.87 | -5.50% | 31.98 | 35.30 | 107697 | 35994 | 14.16% |
| 2025-08-26 | 29.94 | 33.99 | 3.69 | 12.18% | 29.70 | 34.36 | 97390 | 31851 | 12.81% |
| 2025-08-25 | 27.39 | 30.30 | 3.25 | 12.01% | 27.30 | 31.35 | 92695 | 27749 | 12.19% |
| 2025-08-22 | 26.95 | 27.05 | 0.41 | 1.54% | 26.26 | 27.48 | 37038 | 9954 | 4.87% |
| 2025-08-21 | 26.27 | 26.64 | 0.51 | 1.95% | 26.00 | 27.49 | 49641 | 13275 | 6.53% |
| 2025-08-20 | 26.07 | 26.13 | -0.12 | -0.46% | 25.27 | 26.28 | 42923 | 11088 | 5.64% |
| 2025-08-19 | 24.40 | 26.25 | 1.86 | 7.63% | 24.40 | 27.50 | 78284 | 20668 | 10.29% |
| 2025-08-18 | 23.97 | 24.39 | 0.65 | 2.74% | 23.66 | 24.65 | 32126 | 7783 | 4.22% |
| 2025-08-15 | 23.72 | 23.74 | -0.05 | -0.21% | 23.64 | 24.14 | 19829 | 4729 | 2.61% |
| 2025-08-14 | 24.31 | 23.79 | -0.52 | -2.14% | 23.50 | 24.65 | 34140 | 8138 | 4.49% |
| 2025-08-13 | 24.52 | 24.31 | -0.24 | -0.98% | 23.98 | 24.73 | 20069 | 4866 | 2.64% |
| 2025-08-12 | 25.18 | 24.55 | -0.14 | -0.57% | 24.22 | 25.18 | 20536 | 5023 | 2.70% |
| 2025-08-11 | 24.61 | 24.69 | 0.02 | 0.08% | 24.56 | 25.15 | 29942 | 7446 | 3.94% |
| 2025-08-08 | 23.65 | 24.67 | 1.00 | 4.22% | 23.42 | 25.00 | 36199 | 8788 | 4.76% |
| 2025-08-07 | 24.00 | 23.67 | -0.34 | -1.42% | 23.50 | 24.26 | 24539 | 5842 | 3.23% |
| 2025-08-06 | 24.26 | 24.01 | -0.23 | -0.95% | 23.96 | 24.46 | 17261 | 4164 | 2.27% |
| 2025-08-05 | 24.52 | 24.24 | -0.18 | -0.74% | 23.92 | 24.57 | 16586 | 4018 | 2.18% |
| 2025-08-04 | 24.01 | 24.42 | 0.36 | 1.50% | 23.51 | 24.44 | 22285 | 5359 | 2.93% |
| 2025-08-01 | 23.76 | 24.06 | 0.37 | 1.56% | 23.61 | 24.59 | 28062 | 6745 | 3.69% |
| 2025-07-31 | 24.08 | 23.69 | -0.48 | -1.99% | 23.66 | 24.41 | 28923 | 6932 | 3.80% |
| 2025-07-30 | 24.40 | 24.17 | -0.46 | -1.87% | 23.79 | 24.63 | 27055 | 6548 | 3.56% |
| 2025-07-29 | 25.03 | 24.63 | -0.42 | -1.68% | 24.34 | 25.03 | 30876 | 7600 | 4.06% |
| 2025-07-28 | 24.92 | 25.05 | 0.47 | 1.91% | 24.33 | 25.40 | 42016 | 10448 | 5.53% |
| 2025-07-25 | 24.88 | 24.58 | -0.19 | -0.77% | 24.39 | 25.25 | 56079 | 13862 | 7.37% |
| 2025-07-24 | 23.42 | 24.77 | 1.39 | 5.95% | 23.42 | 25.48 | 83835 | 20613 | 11.02% |
| 2025-07-23 | 22.76 | 23.38 | 0.58 | 2.54% | 22.41 | 24.68 | 63346 | 15007 | 8.33% |
| 2025-07-22 | 22.45 | 22.80 | 0.34 | 1.51% | 22.18 | 23.40 | 45229 | 10371 | 5.95% |
| 2025-07-21 | 22.77 | 22.46 | -0.31 | -1.36% | 22.18 | 22.82 | 28767 | 6471 | 3.78% |
| 2025-07-18 | 21.54 | 22.77 | 1.12 | 5.17% | 21.45 | 22.98 | 44733 | 9992 | 5.88% |
| 2025-07-17 | 21.93 | 21.65 | -0.45 | -2.04% | 21.40 | 22.07 | 25988 | 5625 | 3.42% |
| 2025-07-16 | 21.81 | 22.10 | 0.21 | 0.96% | 21.68 | 22.18 | 20139 | 4438 | 2.65% |
| 2025-07-15 | 21.98 | 21.89 | -0.11 | -0.50% | 21.50 | 22.48 | 29837 | 6527 | 3.92% |
| 2025-07-14 | 20.82 | 22.00 | 1.17 | 5.62% | 20.60 | 22.19 | 44211 | 9566 | 5.81% |
| 2025-07-11 | 20.70 | 20.83 | 0.12 | 0.58% | 20.50 | 20.95 | 18427 | 3827 | 2.42% |
| 2025-07-10 | 20.96 | 20.71 | -0.25 | -1.19% | 20.64 | 21.04 | 14264 | 2964 | 1.88% |
| 2025-07-09 | 21.09 | 20.96 | -0.14 | -0.66% | 20.87 | 21.27 | 12325 | 2590 | 1.62% |
| 2025-07-08 | 21.30 | 21.10 | -0.09 | -0.42% | 20.95 | 21.33 | 13267 | 2798 | 1.74% |
| 2025-07-07 | 20.93 | 21.19 | 0.16 | 0.76% | 20.85 | 21.34 | 15140 | 3199 | 1.99% |
| 2025-07-04 | 21.38 | 21.03 | -0.37 | -1.73% | 20.81 | 21.49 | 22033 | 4642 | 2.90% |
| 2025-07-03 | 21.40 | 21.40 | 0.00 | 0.00% | 21.20 | 21.85 | 20610 | 4433 | 2.71% |
| 2025-07-02 | 21.46 | 21.40 | 0.06 | 0.28% | 21.01 | 21.56 | 21397 | 4559 | 2.81% |
| 2025-07-01 | 21.39 | 21.34 | -0.07 | -0.33% | 20.99 | 21.80 | 40960 | 8758 | 5.39% |
| 2025-06-30 | 20.10 | 21.41 | 1.44 | 7.21% | 20.04 | 21.51 | 48423 | 10128 | 6.37% |
| 2025-06-27 | 20.01 | 19.97 | 0.04 | 0.20% | 19.82 | 20.15 | 16556 | 3301 | 2.18% |
| 2025-06-26 | 19.98 | 19.93 | 0.28 | 1.42% | 19.66 | 20.28 | 25577 | 5091 | 3.36% |
| 2025-06-25 | 20.50 | 19.65 | 0.10 | 0.51% | 19.43 | 21.00 | 20060 | 3949 | 2.64% |
| 2025-06-24 | 19.23 | 19.55 | 0.32 | 1.66% | 19.15 | 19.55 | 11020 | 2141 | 1.45% |
| 2025-06-23 | 18.78 | 19.23 | 0.35 | 1.85% | 18.74 | 19.24 | 11067 | 2112 | 1.46% |
| 2025-06-20 | 19.14 | 18.88 | -0.16 | -0.84% | 18.67 | 19.29 | 11051 | 2099 | 1.45% |
| 2025-06-19 | 19.49 | 19.04 | -0.57 | -2.91% | 18.95 | 19.64 | 14328 | 2750 | 1.88% |
| 2025-06-18 | 19.64 | 19.61 | -0.03 | -0.15% | 19.26 | 19.70 | 12119 | 2365 | 1.59% |
| 2025-06-17 | 20.08 | 19.64 | -0.30 | -1.50% | 19.53 | 20.25 | 13423 | 2656 | 1.77% |
| 2025-06-16 | 19.73 | 19.94 | 0.21 | 1.06% | 19.70 | 20.20 | 16178 | 3226 | 2.13% |
| 2025-06-13 | 20.10 | 19.73 | -0.54 | -2.66% | 19.60 | 20.29 | 23354 | 4635 | 3.07% |
| 2025-06-12 | 20.48 | 20.27 | -0.08 | -0.39% | 20.00 | 20.48 | 19311 | 3902 | 2.54% |
| 2025-06-11 | 20.29 | 20.35 | -0.04 | -0.20% | 20.29 | 20.98 | 22518 | 4638 | 2.96% |
| 2025-06-10 | 20.50 | 20.39 | -0.19 | -0.92% | 20.09 | 21.28 | 34510 | 7112 | 4.54% |
| 2025-06-09 | 20.14 | 20.58 | 0.44 | 2.18% | 20.03 | 20.84 | 24561 | 5045 | 3.23% |