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 | 34.65 | 33.35 | -0.85 | -2.49% | 33.31 | 36.69 | 850289 | 300118 | 22.18% |
| 2025-09-12 | 33.30 | 34.20 | 0.40 | 1.18% | 32.56 | 35.52 | 799011 | 271156 | 20.84% |
| 2025-09-11 | 33.15 | 33.80 | 0.50 | 1.50% | 32.00 | 33.81 | 677243 | 222760 | 17.67% |
| 2025-09-10 | 35.40 | 33.30 | -3.67 | -9.93% | 32.60 | 35.77 | 940033 | 319501 | 24.52% |
| 2025-09-09 | 34.51 | 36.97 | 1.21 | 3.38% | 34.08 | 38.33 | 1050632 | 381912 | 27.41% |
| 2025-09-08 | 36.08 | 35.76 | 0.30 | 0.85% | 33.67 | 36.66 | 988029 | 347343 | 25.77% |
| 2025-09-05 | 32.80 | 35.46 | 1.34 | 3.93% | 32.50 | 37.10 | 1298274 | 454499 | 33.87% |
| 2025-09-04 | 31.00 | 34.12 | 4.01 | 13.32% | 31.00 | 36.13 | 1410426 | 470809 | 36.79% |
| 2025-09-03 | 25.29 | 30.11 | 5.02 | 20.01% | 25.10 | 30.11 | 1045150 | 285952 | 27.26% |
| 2025-09-02 | 24.90 | 25.09 | 0.21 | 0.84% | 24.44 | 26.16 | 560159 | 141328 | 14.61% |
| 2025-09-01 | 24.99 | 24.88 | -0.01 | -0.04% | 24.53 | 25.08 | 212010 | 52506 | 5.53% |
| 2025-08-29 | 24.40 | 24.89 | 0.43 | 1.76% | 23.96 | 25.29 | 360427 | 89118 | 9.40% |
| 2025-08-28 | 23.99 | 24.46 | 0.22 | 0.91% | 23.32 | 24.56 | 332014 | 79853 | 8.66% |
| 2025-08-27 | 24.50 | 24.24 | -0.35 | -1.42% | 24.20 | 25.17 | 324173 | 80378 | 8.46% |
| 2025-08-26 | 24.99 | 24.59 | -0.45 | -1.80% | 24.52 | 25.11 | 214699 | 53100 | 5.60% |
| 2025-08-25 | 24.68 | 25.04 | 0.45 | 1.83% | 24.56 | 25.16 | 321229 | 79877 | 8.38% |
| 2025-08-22 | 24.17 | 24.59 | 0.33 | 1.36% | 24.16 | 24.78 | 212265 | 52124 | 5.54% |
| 2025-08-21 | 24.40 | 24.26 | -0.31 | -1.26% | 24.11 | 24.68 | 164748 | 40120 | 4.30% |
| 2025-08-20 | 24.60 | 24.57 | 0.02 | 0.08% | 24.03 | 24.99 | 194361 | 47422 | 5.07% |
| 2025-08-19 | 24.74 | 24.55 | -0.24 | -0.97% | 24.46 | 25.09 | 212409 | 52498 | 5.54% |
| 2025-08-18 | 24.87 | 24.79 | 0.19 | 0.77% | 24.44 | 25.20 | 284711 | 70588 | 7.43% |
| 2025-08-15 | 24.09 | 24.60 | 0.51 | 2.12% | 24.04 | 24.99 | 326840 | 80412 | 8.53% |
| 2025-08-14 | 24.45 | 24.09 | -0.53 | -2.15% | 23.73 | 24.70 | 221133 | 53598 | 5.77% |
| 2025-08-13 | 24.24 | 24.62 | 0.38 | 1.57% | 24.08 | 24.78 | 265104 | 64853 | 6.92% |
| 2025-08-12 | 24.11 | 24.24 | 0.14 | 0.58% | 23.85 | 24.29 | 169609 | 40857 | 4.42% |
| 2025-08-11 | 23.88 | 24.10 | 0.19 | 0.79% | 23.60 | 24.24 | 219473 | 52678 | 5.73% |
| 2025-08-08 | 23.08 | 23.91 | 0.77 | 3.33% | 23.04 | 24.73 | 361407 | 86748 | 9.43% |
| 2025-08-07 | 23.52 | 23.14 | -0.41 | -1.74% | 22.98 | 23.70 | 125183 | 29007 | 3.27% |
| 2025-08-06 | 23.18 | 23.55 | 0.25 | 1.07% | 23.05 | 24.18 | 161535 | 38176 | 4.21% |
| 2025-08-05 | 22.92 | 23.30 | 0.38 | 1.66% | 22.86 | 23.32 | 109719 | 25297 | 2.86% |
| 2025-08-04 | 23.09 | 22.92 | -0.33 | -1.42% | 22.67 | 23.09 | 113670 | 25945 | 2.97% |
| 2025-08-01 | 22.80 | 23.25 | 0.44 | 1.93% | 22.76 | 23.59 | 180664 | 42143 | 4.71% |
| 2025-07-31 | 23.04 | 22.81 | -0.33 | -1.43% | 22.70 | 23.45 | 131208 | 30162 | 3.42% |
| 2025-07-30 | 23.52 | 23.14 | -0.53 | -2.24% | 23.00 | 23.60 | 140477 | 32676 | 3.67% |
| 2025-07-29 | 23.21 | 23.67 | 0.46 | 1.98% | 23.02 | 23.69 | 176907 | 41344 | 4.62% |
| 2025-07-28 | 23.91 | 23.21 | -0.81 | -3.37% | 23.11 | 24.00 | 231936 | 54411 | 6.05% |
| 2025-07-25 | 24.29 | 24.02 | -0.28 | -1.15% | 23.90 | 24.41 | 142495 | 34326 | 3.72% |
| 2025-07-24 | 23.76 | 24.30 | 0.37 | 1.55% | 23.71 | 24.40 | 181974 | 43956 | 4.75% |
| 2025-07-23 | 24.71 | 23.93 | -0.73 | -2.96% | 23.88 | 24.87 | 214314 | 52119 | 5.59% |
| 2025-07-22 | 23.75 | 24.66 | 0.91 | 3.83% | 23.56 | 24.99 | 321905 | 78410 | 8.40% |
| 2025-07-21 | 23.65 | 23.75 | 0.13 | 0.55% | 23.48 | 23.77 | 146018 | 34496 | 3.81% |
| 2025-07-18 | 23.63 | 23.62 | -0.05 | -0.21% | 23.46 | 24.00 | 163482 | 38679 | 4.27% |
| 2025-07-17 | 24.03 | 23.67 | -0.17 | -0.71% | 23.40 | 24.27 | 237172 | 56307 | 6.19% |
| 2025-07-16 | 23.75 | 23.84 | -0.04 | -0.17% | 23.50 | 24.13 | 170032 | 40533 | 4.44% |
| 2025-07-15 | 24.75 | 23.88 | -1.06 | -4.25% | 23.63 | 24.93 | 313562 | 75727 | 8.18% |
| 2025-07-14 | 24.65 | 24.94 | -0.05 | -0.20% | 24.51 | 25.05 | 209757 | 52004 | 5.47% |
| 2025-07-11 | 25.03 | 24.99 | -0.03 | -0.12% | 24.52 | 25.11 | 299865 | 74413 | 7.82% |
| 2025-07-10 | 23.89 | 25.02 | 1.12 | 4.69% | 23.70 | 25.33 | 457539 | 113066 | 11.94% |
| 2025-07-09 | 24.19 | 23.90 | -0.27 | -1.12% | 23.76 | 24.47 | 329312 | 79341 | 8.59% |
| 2025-07-08 | 22.75 | 24.17 | 1.33 | 5.82% | 22.60 | 24.96 | 472850 | 113168 | 12.34% |
| 2025-07-07 | 22.02 | 22.84 | 0.59 | 2.65% | 22.00 | 23.50 | 256646 | 58146 | 6.70% |
| 2025-07-04 | 22.78 | 22.25 | -0.28 | -1.24% | 22.00 | 22.78 | 225789 | 50344 | 5.89% |
| 2025-07-03 | 31.85 | 31.59 | -0.13 | -0.41% | 31.10 | 32.20 | 235426 | 74314 | 8.84% |
| 2025-07-02 | 30.79 | 31.72 | 0.92 | 2.99% | 30.40 | 31.77 | 234854 | 73121 | 8.82% |
| 2025-07-01 | 30.31 | 30.80 | 0.25 | 0.82% | 30.06 | 31.14 | 136224 | 41528 | 5.11% |
| 2025-06-30 | 30.40 | 30.55 | 0.43 | 1.43% | 30.29 | 30.80 | 141993 | 43336 | 5.33% |
| 2025-06-27 | 29.97 | 30.12 | 0.37 | 1.24% | 29.92 | 31.20 | 167059 | 50898 | 6.27% |
| 2025-06-26 | 30.28 | 29.75 | -0.67 | -2.20% | 29.68 | 30.49 | 155235 | 46657 | 5.83% |
| 2025-06-25 | 30.70 | 30.42 | -0.19 | -0.62% | 29.92 | 30.76 | 189914 | 57422 | 7.13% |
| 2025-06-24 | 29.80 | 30.61 | 0.82 | 2.75% | 29.51 | 30.74 | 240399 | 72578 | 9.03% |
| 2025-06-23 | 28.45 | 29.79 | 1.06 | 3.69% | 28.37 | 30.50 | 214352 | 63409 | 8.05% |
| 2025-06-20 | 29.27 | 28.73 | -0.54 | -1.84% | 28.65 | 30.05 | 153567 | 44915 | 5.77% |
| 2025-06-19 | 29.05 | 29.27 | -0.25 | -0.85% | 28.91 | 30.36 | 258348 | 76321 | 9.70% |
| 2025-06-18 | 27.18 | 29.52 | 2.47 | 9.13% | 27.13 | 30.38 | 372878 | 109428 | 14.00% |
| 2025-06-17 | 27.19 | 27.05 | -0.10 | -0.37% | 26.95 | 27.25 | 40790 | 11039 | 1.53% |
| 2025-06-16 | 26.62 | 27.15 | 0.45 | 1.69% | 26.50 | 27.28 | 49130 | 13324 | 1.84% |
| 2025-06-13 | 27.21 | 26.70 | -0.70 | -2.55% | 26.70 | 27.49 | 76575 | 20661 | 2.87% |
| 2025-06-12 | 27.69 | 27.40 | -0.38 | -1.37% | 27.31 | 27.69 | 61246 | 16823 | 2.30% |
| 2025-06-11 | 27.51 | 27.78 | 0.26 | 0.94% | 27.51 | 28.10 | 57166 | 15919 | 2.15% |
| 2025-06-10 | 27.89 | 27.52 | -0.45 | -1.61% | 27.20 | 28.36 | 87548 | 24331 | 3.29% |
| 2025-06-09 | 27.60 | 27.97 | 0.45 | 1.64% | 27.50 | 28.09 | 57570 | 16056 | 2.16% |