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 | 29.58 | 30.01 | 0.51 | 1.73% | 28.74 | 30.12 | 47160 | 13885 | 4.68% |
| 2025-09-12 | 30.85 | 29.50 | -0.80 | -2.64% | 29.18 | 30.85 | 46673 | 13758 | 4.63% |
| 2025-09-11 | 29.70 | 30.30 | 0.30 | 1.00% | 28.74 | 30.99 | 44119 | 13176 | 4.38% |
| 2025-09-10 | 31.00 | 30.00 | -1.00 | -3.23% | 29.81 | 31.25 | 69721 | 21085 | 6.92% |
| 2025-09-09 | 33.62 | 31.00 | -2.10 | -6.34% | 30.59 | 33.62 | 69087 | 22089 | 6.85% |
| 2025-09-08 | 33.50 | 33.10 | -0.57 | -1.69% | 32.83 | 34.00 | 60751 | 20159 | 6.03% |
| 2025-09-05 | 33.24 | 33.67 | 0.63 | 1.91% | 32.20 | 34.50 | 73582 | 24333 | 7.30% |
| 2025-09-04 | 33.00 | 33.04 | 0.95 | 2.96% | 31.80 | 34.00 | 92587 | 30541 | 9.19% |
| 2025-09-03 | 34.53 | 32.09 | -3.07 | -8.73% | 31.70 | 36.00 | 141251 | 47533 | 14.01% |
| 2025-09-02 | 34.31 | 35.16 | 2.35 | 7.16% | 33.00 | 36.37 | 127358 | 43685 | 12.63% |
| 2025-09-01 | 31.86 | 32.81 | 0.96 | 3.01% | 31.06 | 34.44 | 179301 | 59133 | 17.79% |
| 2025-08-29 | 28.51 | 31.85 | 5.31 | 20.01% | 28.51 | 31.85 | 138854 | 43396 | 13.78% |
| 2025-08-28 | 25.00 | 26.54 | 1.51 | 6.03% | 25.00 | 27.28 | 123279 | 32144 | 12.23% |
| 2025-08-27 | 25.50 | 25.03 | 0.51 | 2.08% | 23.00 | 26.88 | 195125 | 49825 | 33.16% |
| 2025-08-26 | 21.03 | 24.52 | 4.09 | 20.02% | 20.98 | 24.52 | 139776 | 32348 | 23.75% |
| 2025-08-25 | 20.48 | 20.43 | -0.07 | -0.34% | 20.25 | 20.69 | 24528 | 5025 | 4.17% |
| 2025-08-22 | 20.78 | 20.50 | -0.19 | -0.92% | 20.34 | 20.90 | 29893 | 6140 | 5.08% |
| 2025-08-21 | 20.59 | 20.69 | 0.19 | 0.93% | 20.55 | 21.00 | 34078 | 7086 | 5.79% |
| 2025-08-20 | 20.55 | 20.50 | -0.10 | -0.49% | 20.31 | 20.72 | 18631 | 3810 | 3.17% |
| 2025-08-19 | 20.31 | 20.60 | 0.28 | 1.38% | 20.12 | 20.66 | 30371 | 6227 | 5.16% |
| 2025-08-18 | 20.11 | 20.32 | 0.34 | 1.70% | 19.88 | 20.43 | 27791 | 5625 | 4.72% |
| 2025-08-15 | 19.89 | 19.98 | -0.05 | -0.25% | 19.89 | 20.22 | 23834 | 4774 | 4.05% |
| 2025-08-14 | 20.60 | 20.03 | -0.46 | -2.24% | 20.01 | 20.66 | 28664 | 5801 | 4.87% |
| 2025-08-13 | 20.68 | 20.49 | -0.14 | -0.68% | 20.43 | 20.76 | 25465 | 5234 | 4.33% |
| 2025-08-12 | 20.87 | 20.63 | -0.26 | -1.24% | 20.50 | 21.00 | 27512 | 5684 | 4.68% |
| 2025-08-11 | 20.98 | 20.89 | 0.09 | 0.43% | 20.60 | 20.99 | 27046 | 5625 | 4.60% |
| 2025-08-08 | 20.55 | 20.80 | 0.21 | 1.02% | 20.20 | 20.98 | 40947 | 8439 | 6.96% |
| 2025-08-07 | 20.91 | 20.59 | -0.22 | -1.06% | 20.53 | 21.10 | 41417 | 8599 | 7.04% |
| 2025-08-06 | 21.31 | 20.81 | -0.24 | -1.14% | 20.78 | 21.55 | 39366 | 8260 | 6.69% |
| 2025-08-05 | 20.89 | 21.05 | 0.10 | 0.48% | 20.59 | 21.30 | 52102 | 10974 | 8.85% |
| 2025-08-04 | 20.44 | 20.95 | 0.13 | 0.62% | 20.44 | 21.80 | 56147 | 11756 | 9.54% |
| 2025-08-01 | 21.29 | 20.82 | 0.33 | 1.61% | 20.69 | 21.65 | 60621 | 12777 | 10.30% |
| 2025-07-31 | 20.77 | 20.49 | -0.31 | -1.49% | 20.40 | 20.95 | 53693 | 11086 | 9.12% |
| 2025-07-30 | 21.11 | 20.80 | -0.52 | -2.44% | 20.55 | 21.38 | 74349 | 15539 | 12.63% |
| 2025-07-29 | 22.50 | 21.32 | -1.23 | -5.45% | 20.95 | 22.88 | 104823 | 22509 | 17.81% |
| 2025-07-28 | 22.30 | 22.55 | 0.43 | 1.94% | 22.05 | 23.49 | 124884 | 28206 | 21.22% |
| 2025-07-25 | 22.74 | 22.12 | -1.08 | -4.66% | 22.04 | 23.81 | 140816 | 32084 | 23.93% |
| 2025-07-24 | 25.47 | 23.20 | 0.35 | 1.53% | 22.17 | 25.50 | 209368 | 48741 | 35.58% |
| 2025-07-23 | 19.01 | 22.85 | 3.81 | 20.01% | 19.00 | 22.85 | 154465 | 32690 | 26.25% |
| 2025-07-22 | 19.30 | 19.04 | -0.25 | -1.30% | 18.88 | 19.55 | 22360 | 4276 | 3.80% |
| 2025-07-21 | 19.00 | 19.29 | 0.35 | 1.85% | 18.71 | 19.63 | 29682 | 5729 | 5.04% |
| 2025-07-18 | 18.73 | 18.94 | 0.29 | 1.55% | 18.49 | 18.94 | 18292 | 3423 | 3.11% |
| 2025-07-17 | 18.85 | 18.65 | -0.13 | -0.69% | 18.60 | 18.96 | 17152 | 3221 | 2.91% |
| 2025-07-16 | 18.69 | 18.78 | 0.09 | 0.48% | 18.65 | 18.92 | 15309 | 2878 | 2.60% |
| 2025-07-15 | 19.17 | 18.69 | -0.48 | -2.50% | 18.32 | 19.17 | 22949 | 4266 | 3.90% |
| 2025-07-14 | 18.91 | 19.17 | 0.27 | 1.43% | 18.79 | 19.19 | 24453 | 4664 | 4.16% |
| 2025-07-11 | 18.92 | 18.90 | 0.02 | 0.11% | 18.58 | 19.05 | 19340 | 3637 | 3.29% |
| 2025-07-10 | 19.16 | 18.88 | -0.30 | -1.56% | 18.80 | 19.24 | 13913 | 2631 | 2.36% |
| 2025-07-09 | 19.48 | 19.18 | -0.30 | -1.54% | 19.03 | 19.68 | 19391 | 3730 | 3.30% |
| 2025-07-08 | 19.33 | 19.48 | 0.21 | 1.09% | 19.15 | 19.78 | 22903 | 4451 | 3.89% |
| 2025-07-07 | 18.48 | 19.27 | 0.82 | 4.44% | 18.45 | 19.55 | 30183 | 5758 | 5.13% |
| 2025-07-04 | 19.28 | 18.73 | -0.49 | -2.55% | 18.71 | 19.35 | 24318 | 4618 | 4.13% |
| 2025-07-03 | 19.33 | 19.22 | -0.12 | -0.62% | 19.10 | 19.58 | 21684 | 4189 | 3.68% |
| 2025-07-02 | 19.50 | 19.34 | -0.04 | -0.21% | 19.10 | 19.51 | 22492 | 4338 | 3.82% |
| 2025-07-01 | 19.51 | 19.38 | -0.12 | -0.62% | 19.11 | 19.63 | 18048 | 3503 | 3.07% |
| 2025-06-30 | 19.01 | 19.50 | 0.54 | 2.85% | 18.91 | 19.62 | 21112 | 4075 | 3.59% |
| 2025-06-27 | 18.99 | 18.96 | 0.03 | 0.16% | 18.95 | 19.34 | 17570 | 3353 | 2.99% |
| 2025-06-26 | 19.05 | 18.93 | -0.21 | -1.10% | 18.80 | 19.35 | 18653 | 3554 | 3.17% |
| 2025-06-25 | 19.13 | 19.14 | 0.01 | 0.05% | 18.61 | 19.43 | 31965 | 6095 | 5.43% |
| 2025-06-24 | 18.90 | 19.13 | 0.34 | 1.81% | 18.80 | 19.28 | 26290 | 5019 | 4.47% |
| 2025-06-23 | 18.36 | 18.79 | 0.97 | 5.44% | 17.66 | 18.99 | 36258 | 6676 | 6.16% |
| 2025-06-20 | 18.10 | 17.82 | -0.20 | -1.11% | 17.68 | 18.38 | 19445 | 3500 | 3.30% |
| 2025-06-19 | 18.44 | 18.02 | -0.42 | -2.28% | 17.88 | 18.57 | 25752 | 4665 | 4.38% |
| 2025-06-18 | 18.87 | 18.44 | -0.50 | -2.64% | 18.30 | 19.06 | 24294 | 4506 | 4.13% |
| 2025-06-17 | 19.14 | 18.94 | -0.20 | -1.04% | 18.90 | 19.37 | 23283 | 4439 | 3.96% |
| 2025-06-16 | 18.67 | 19.14 | 0.40 | 2.13% | 18.50 | 19.24 | 30732 | 5850 | 5.22% |
| 2025-06-13 | 19.70 | 18.74 | -1.06 | -5.35% | 18.68 | 19.70 | 41827 | 7904 | 7.11% |
| 2025-06-12 | 19.50 | 19.80 | 0.24 | 1.23% | 19.30 | 20.25 | 52790 | 10435 | 8.97% |
| 2025-06-11 | 19.62 | 19.56 | -0.05 | -0.25% | 19.50 | 20.00 | 40840 | 8042 | 6.94% |
| 2025-06-10 | 19.45 | 19.61 | 0.16 | 0.82% | 19.30 | 20.43 | 68063 | 13485 | 11.57% |
| 2025-06-09 | 18.70 | 19.45 | 0.87 | 4.68% | 18.70 | 19.60 | 44088 | 8525 | 7.49% |