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 | 37.89 | 38.70 | 0.87 | 2.30% | 36.61 | 38.99 | 89739 | 33925 | 12.24% |
| 2025-09-12 | 36.22 | 37.83 | 2.03 | 5.67% | 36.00 | 40.27 | 145839 | 56027 | 19.89% |
| 2025-09-11 | 35.84 | 35.80 | -0.04 | -0.11% | 34.11 | 35.94 | 71642 | 25185 | 9.77% |
| 2025-09-10 | 36.22 | 35.84 | -0.68 | -1.86% | 33.85 | 36.64 | 114720 | 40612 | 15.65% |
| 2025-09-09 | 34.46 | 36.52 | 1.64 | 4.70% | 33.54 | 39.21 | 129493 | 47517 | 17.66% |
| 2025-09-08 | 33.00 | 34.88 | 3.05 | 9.58% | 31.61 | 34.88 | 136194 | 45580 | 18.57% |
| 2025-09-05 | 28.60 | 31.83 | 3.86 | 13.80% | 28.60 | 31.92 | 118363 | 36042 | 16.14% |
| 2025-09-04 | 30.63 | 27.97 | -2.80 | -9.10% | 27.51 | 31.07 | 108137 | 31575 | 14.75% |
| 2025-09-03 | 34.07 | 30.77 | -2.36 | -7.12% | 30.70 | 34.73 | 124467 | 40676 | 16.98% |
| 2025-09-02 | 32.43 | 33.13 | 0.39 | 1.19% | 29.30 | 34.99 | 170402 | 55466 | 23.24% |
| 2025-09-01 | 32.60 | 32.74 | 0.77 | 2.41% | 30.78 | 34.50 | 83583 | 27754 | 11.40% |
| 2025-08-29 | 32.99 | 31.97 | -0.70 | -2.14% | 31.32 | 33.59 | 75750 | 24360 | 10.33% |
| 2025-08-28 | 30.67 | 32.67 | 1.65 | 5.32% | 30.37 | 33.20 | 92972 | 29698 | 12.68% |
| 2025-08-27 | 31.57 | 31.02 | -0.98 | -3.06% | 30.43 | 32.73 | 90673 | 28532 | 12.37% |
| 2025-08-26 | 32.23 | 32.00 | 0.39 | 1.23% | 31.60 | 34.25 | 103013 | 33697 | 14.05% |
| 2025-08-25 | 30.45 | 31.61 | 0.89 | 2.90% | 28.96 | 32.60 | 107512 | 33425 | 14.66% |
| 2025-08-22 | 29.82 | 30.72 | 0.60 | 1.99% | 28.12 | 31.09 | 111798 | 33335 | 15.25% |
| 2025-08-21 | 26.40 | 30.12 | 3.14 | 11.64% | 25.83 | 31.61 | 155569 | 45865 | 21.22% |
| 2025-08-20 | 23.87 | 26.98 | 2.98 | 12.42% | 23.87 | 27.88 | 112006 | 29656 | 15.28% |
| 2025-08-19 | 23.34 | 24.00 | 0.74 | 3.18% | 22.95 | 24.35 | 39583 | 9457 | 5.40% |
| 2025-08-18 | 23.55 | 23.26 | -0.23 | -0.98% | 23.16 | 23.67 | 19273 | 4499 | 2.63% |
| 2025-08-15 | 22.78 | 23.49 | 0.80 | 3.53% | 22.59 | 23.66 | 29477 | 6859 | 4.02% |
| 2025-08-14 | 23.88 | 22.69 | -0.90 | -3.82% | 22.68 | 23.88 | 25638 | 5895 | 3.50% |
| 2025-08-13 | 23.50 | 23.59 | 0.09 | 0.38% | 23.13 | 23.76 | 19597 | 4602 | 2.67% |
| 2025-08-12 | 24.23 | 23.50 | -0.52 | -2.16% | 23.39 | 24.24 | 20431 | 4835 | 2.79% |
| 2025-08-11 | 23.85 | 24.02 | 0.23 | 0.97% | 23.45 | 24.15 | 26832 | 6406 | 3.66% |
| 2025-08-08 | 23.40 | 23.79 | 0.23 | 0.98% | 23.15 | 24.30 | 37003 | 8788 | 5.05% |
| 2025-08-07 | 23.61 | 23.56 | -0.08 | -0.34% | 23.21 | 23.82 | 24001 | 5635 | 3.27% |
| 2025-08-06 | 23.15 | 23.64 | 0.44 | 1.90% | 23.02 | 23.97 | 29528 | 6952 | 4.03% |
| 2025-08-05 | 23.21 | 23.20 | 0.10 | 0.43% | 22.95 | 23.88 | 26592 | 6185 | 3.63% |
| 2025-08-04 | 22.21 | 23.10 | 0.87 | 3.91% | 21.90 | 23.13 | 36063 | 8189 | 4.92% |
| 2025-08-01 | 21.54 | 22.23 | 0.54 | 2.49% | 21.54 | 22.50 | 36273 | 8041 | 4.95% |
| 2025-07-31 | 22.02 | 21.69 | -0.48 | -2.17% | 21.53 | 22.62 | 23021 | 5060 | 3.14% |
| 2025-07-30 | 22.57 | 22.17 | -0.40 | -1.77% | 21.90 | 22.57 | 18744 | 4144 | 2.56% |
| 2025-07-29 | 22.56 | 22.57 | -0.11 | -0.49% | 22.22 | 22.79 | 17801 | 3984 | 2.43% |
| 2025-07-28 | 22.20 | 22.68 | 0.52 | 2.35% | 22.16 | 22.95 | 35080 | 7931 | 4.78% |
| 2025-07-25 | 21.70 | 22.16 | 0.46 | 2.12% | 21.41 | 22.45 | 22148 | 4874 | 3.02% |
| 2025-07-24 | 22.05 | 21.70 | -0.14 | -0.64% | 21.40 | 22.05 | 29108 | 6304 | 3.97% |
| 2025-07-23 | 22.16 | 21.84 | -0.10 | -0.46% | 21.72 | 22.44 | 27835 | 6141 | 3.80% |
| 2025-07-22 | 22.60 | 21.94 | -0.65 | -2.88% | 21.82 | 22.86 | 28448 | 6357 | 3.88% |
| 2025-07-21 | 22.13 | 22.59 | 0.48 | 2.17% | 22.10 | 23.19 | 37080 | 8420 | 5.06% |
| 2025-07-18 | 21.96 | 22.11 | 0.04 | 0.18% | 21.63 | 22.17 | 24250 | 5307 | 3.31% |
| 2025-07-17 | 22.25 | 22.07 | -0.18 | -0.81% | 21.88 | 22.46 | 21411 | 4725 | 2.92% |
| 2025-07-16 | 22.49 | 22.25 | -0.43 | -1.90% | 21.86 | 22.60 | 37263 | 8253 | 5.08% |
| 2025-07-15 | 22.83 | 22.68 | -0.12 | -0.53% | 22.40 | 23.20 | 29757 | 6768 | 4.06% |
| 2025-07-14 | 21.88 | 22.80 | 0.89 | 4.06% | 21.71 | 23.26 | 52380 | 11915 | 7.14% |
| 2025-07-11 | 21.41 | 21.91 | 0.32 | 1.48% | 21.24 | 22.27 | 48072 | 10443 | 6.56% |
| 2025-07-10 | 22.83 | 21.59 | -1.24 | -5.43% | 21.50 | 22.95 | 67849 | 14942 | 9.25% |
| 2025-07-09 | 22.76 | 22.83 | 0.49 | 2.19% | 22.51 | 24.16 | 84683 | 19669 | 11.55% |
| 2025-07-08 | 22.37 | 22.34 | 0.13 | 0.59% | 21.81 | 22.63 | 52149 | 11609 | 7.11% |
| 2025-07-07 | 22.03 | 22.21 | -0.29 | -1.29% | 21.89 | 22.78 | 69211 | 15406 | 9.44% |
| 2025-07-04 | 20.81 | 22.50 | 1.61 | 7.71% | 20.75 | 23.80 | 115526 | 26208 | 15.76% |
| 2025-07-03 | 20.75 | 20.89 | 0.16 | 0.77% | 20.40 | 20.98 | 32257 | 6688 | 4.40% |
| 2025-07-02 | 21.06 | 20.73 | -0.50 | -2.36% | 20.51 | 21.22 | 50440 | 10432 | 6.88% |
| 2025-07-01 | 21.59 | 21.23 | -0.88 | -3.98% | 21.08 | 21.98 | 100357 | 21554 | 13.74% |
| 2025-06-30 | 19.54 | 22.11 | 2.67 | 13.73% | 19.53 | 23.15 | 132333 | 28739 | 18.11% |
| 2025-06-27 | 19.57 | 19.44 | -0.06 | -0.31% | 19.21 | 19.79 | 19418 | 3760 | 2.66% |
| 2025-06-26 | 19.46 | 19.50 | 0.13 | 0.67% | 19.18 | 20.00 | 35843 | 6997 | 4.91% |
| 2025-06-25 | 19.63 | 19.37 | -0.21 | -1.07% | 19.31 | 20.15 | 40669 | 8013 | 5.57% |
| 2025-06-24 | 20.14 | 19.58 | -0.46 | -2.30% | 19.35 | 20.32 | 50867 | 10049 | 6.96% |
| 2025-06-23 | 18.98 | 20.04 | 0.83 | 4.32% | 18.79 | 20.18 | 30338 | 5932 | 4.15% |
| 2025-06-20 | 20.00 | 19.21 | -0.35 | -1.79% | 19.00 | 20.00 | 24966 | 4835 | 3.42% |
| 2025-06-19 | 20.00 | 19.56 | -0.47 | -2.35% | 19.34 | 20.39 | 31769 | 6269 | 4.35% |
| 2025-06-18 | 19.67 | 20.03 | 0.32 | 1.62% | 19.63 | 20.28 | 35647 | 7098 | 4.88% |
| 2025-06-17 | 19.66 | 19.71 | 0.11 | 0.56% | 19.50 | 20.20 | 41210 | 8147 | 5.64% |
| 2025-06-16 | 20.39 | 19.60 | -0.87 | -4.25% | 19.44 | 20.47 | 49589 | 9861 | 6.79% |
| 2025-06-13 | 20.50 | 20.47 | -0.13 | -0.63% | 20.10 | 20.83 | 25493 | 5192 | 3.49% |
| 2025-06-12 | 20.65 | 20.60 | -0.15 | -0.72% | 20.18 | 21.16 | 35886 | 7399 | 4.91% |
| 2025-06-11 | 20.62 | 20.75 | -0.12 | -0.57% | 20.35 | 21.18 | 37560 | 7815 | 5.14% |
| 2025-06-10 | 20.52 | 20.87 | 0.35 | 1.71% | 20.49 | 21.72 | 70085 | 14819 | 9.59% |
| 2025-06-09 | 20.02 | 20.52 | 0.50 | 2.50% | 19.86 | 20.74 | 39026 | 7943 | 5.34% |