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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.86 | 38.16 | 6.36 | 20.00% | 31.86 | 38.16 | 188693 | 66644 | 16.29% |
| 2025-09-15 | 32.37 | 31.80 | -0.30 | -0.93% | 31.64 | 33.17 | 76296 | 24614 | 6.59% |
| 2025-09-12 | 33.89 | 32.10 | -1.40 | -4.18% | 32.05 | 34.88 | 83053 | 27161 | 7.17% |
| 2025-09-11 | 32.07 | 33.50 | 1.74 | 5.48% | 30.97 | 33.95 | 107189 | 34591 | 9.25% |
| 2025-09-10 | 33.01 | 31.76 | -1.82 | -5.42% | 31.66 | 33.40 | 102925 | 33211 | 8.88% |
| 2025-09-09 | 35.61 | 33.58 | -2.93 | -8.03% | 33.50 | 35.70 | 117704 | 40768 | 10.16% |
| 2025-09-08 | 34.59 | 36.51 | 1.42 | 4.05% | 33.05 | 36.63 | 176268 | 61606 | 15.22% |
| 2025-09-05 | 34.21 | 35.09 | 0.46 | 1.33% | 32.23 | 35.09 | 122937 | 41855 | 10.61% |
| 2025-09-04 | 34.31 | 34.63 | 0.13 | 0.38% | 33.60 | 36.28 | 140388 | 48902 | 12.12% |
| 2025-09-03 | 35.12 | 34.50 | -0.79 | -2.24% | 33.18 | 36.80 | 167389 | 58536 | 14.45% |
| 2025-09-02 | 31.89 | 35.29 | 2.98 | 9.22% | 29.52 | 36.98 | 234182 | 77285 | 20.22% |
| 2025-09-01 | 31.80 | 32.31 | 0.40 | 1.25% | 31.02 | 33.86 | 148428 | 48204 | 12.81% |
| 2025-08-29 | 32.60 | 31.91 | -0.40 | -1.24% | 30.38 | 32.79 | 122108 | 38320 | 10.54% |
| 2025-08-28 | 34.47 | 32.31 | -0.89 | -2.68% | 31.40 | 35.01 | 160297 | 52590 | 13.84% |
| 2025-08-27 | 32.36 | 33.20 | 0.84 | 2.60% | 32.36 | 36.56 | 206361 | 71205 | 17.81% |
| 2025-08-26 | 30.07 | 32.36 | 1.51 | 4.89% | 30.07 | 34.11 | 193627 | 62948 | 16.71% |
| 2025-08-25 | 28.32 | 30.85 | 2.25 | 7.87% | 28.29 | 31.50 | 210813 | 63584 | 18.20% |
| 2025-08-22 | 28.39 | 28.60 | -0.07 | -0.24% | 28.05 | 28.79 | 120958 | 34257 | 10.44% |
| 2025-08-21 | 30.64 | 28.67 | -1.97 | -6.43% | 28.45 | 31.00 | 226678 | 66198 | 19.57% |
| 2025-08-20 | 25.40 | 30.64 | 5.11 | 20.02% | 25.22 | 30.64 | 198247 | 55564 | 17.11% |
| 2025-08-19 | 25.40 | 25.53 | 0.07 | 0.27% | 24.90 | 25.60 | 60292 | 15217 | 5.20% |
| 2025-08-18 | 24.46 | 25.46 | 1.10 | 4.52% | 24.32 | 25.85 | 86053 | 21729 | 7.43% |
| 2025-08-15 | 23.97 | 24.36 | 0.33 | 1.37% | 23.86 | 24.41 | 32038 | 7777 | 2.77% |
| 2025-08-14 | 24.56 | 24.03 | -0.47 | -1.92% | 23.86 | 24.85 | 41941 | 10132 | 3.62% |
| 2025-08-13 | 24.65 | 24.50 | -0.14 | -0.57% | 24.47 | 24.93 | 48104 | 11865 | 4.15% |
| 2025-08-12 | 25.30 | 24.64 | -0.66 | -2.61% | 24.59 | 25.33 | 50918 | 12629 | 4.40% |
| 2025-08-11 | 24.86 | 25.30 | 0.54 | 2.18% | 24.70 | 25.35 | 67192 | 16870 | 5.80% |
| 2025-08-08 | 24.61 | 24.76 | 0.24 | 0.98% | 24.20 | 25.22 | 69653 | 17206 | 6.01% |
| 2025-08-07 | 24.88 | 24.52 | -0.46 | -1.84% | 24.46 | 25.00 | 47778 | 11765 | 4.12% |
| 2025-08-06 | 24.67 | 24.98 | 0.28 | 1.13% | 24.35 | 25.00 | 65952 | 16338 | 5.69% |
| 2025-08-05 | 23.86 | 24.70 | 0.81 | 3.39% | 23.81 | 24.70 | 81664 | 19877 | 7.05% |
| 2025-08-04 | 23.17 | 23.89 | 0.55 | 2.36% | 23.05 | 23.90 | 47189 | 11141 | 4.07% |
| 2025-08-01 | 23.13 | 23.34 | 0.27 | 1.17% | 22.88 | 23.82 | 50765 | 11816 | 4.38% |
| 2025-07-31 | 23.35 | 23.07 | -0.45 | -1.91% | 23.07 | 23.76 | 39110 | 9136 | 3.38% |
| 2025-07-30 | 23.80 | 23.52 | -0.26 | -1.09% | 23.28 | 24.29 | 49035 | 11641 | 4.23% |
| 2025-07-29 | 23.87 | 23.78 | -0.10 | -0.42% | 23.53 | 23.93 | 48260 | 11435 | 4.17% |
| 2025-07-28 | 22.92 | 23.88 | 1.02 | 4.46% | 22.92 | 24.66 | 100861 | 24006 | 8.71% |
| 2025-07-25 | 22.63 | 22.86 | 0.26 | 1.15% | 22.47 | 22.96 | 38764 | 8799 | 3.35% |
| 2025-07-24 | 22.52 | 22.60 | -0.33 | -1.44% | 22.43 | 22.78 | 48615 | 10977 | 4.20% |
| 2025-07-23 | 23.31 | 22.93 | -0.39 | -1.67% | 22.87 | 23.31 | 34371 | 7908 | 2.97% |
| 2025-07-22 | 23.49 | 23.32 | -0.29 | -1.23% | 23.13 | 23.66 | 45145 | 10526 | 3.90% |
| 2025-07-21 | 23.12 | 23.61 | 0.61 | 2.65% | 23.04 | 23.63 | 51995 | 12163 | 4.49% |
| 2025-07-18 | 23.30 | 23.00 | -0.13 | -0.56% | 22.78 | 23.35 | 35439 | 8145 | 3.06% |
| 2025-07-17 | 22.86 | 23.13 | 0.14 | 0.61% | 22.77 | 23.27 | 36426 | 8414 | 3.14% |
| 2025-07-16 | 22.84 | 22.99 | 0.17 | 0.74% | 22.71 | 23.24 | 44908 | 10332 | 3.88% |
| 2025-07-15 | 23.31 | 22.82 | -0.67 | -2.85% | 22.45 | 23.31 | 68228 | 15553 | 5.89% |
| 2025-07-14 | 22.85 | 23.49 | 0.74 | 3.25% | 22.69 | 23.66 | 70553 | 16422 | 6.09% |
| 2025-07-11 | 22.64 | 22.75 | 0.18 | 0.80% | 22.32 | 22.86 | 38801 | 8780 | 3.35% |
| 2025-07-10 | 22.70 | 22.57 | -0.19 | -0.83% | 22.42 | 22.80 | 32143 | 7256 | 2.77% |
| 2025-07-09 | 22.95 | 22.76 | -0.13 | -0.57% | 22.64 | 23.25 | 50997 | 11722 | 4.40% |
| 2025-07-08 | 22.70 | 22.89 | 0.28 | 1.24% | 22.54 | 22.90 | 30620 | 6974 | 2.64% |
| 2025-07-07 | 22.53 | 22.61 | 0.07 | 0.31% | 22.28 | 22.63 | 22295 | 5016 | 1.92% |
| 2025-07-04 | 22.91 | 22.54 | -0.36 | -1.57% | 22.45 | 22.91 | 32410 | 7327 | 2.80% |
| 2025-07-03 | 22.60 | 22.90 | 0.35 | 1.55% | 22.60 | 23.06 | 51347 | 11738 | 4.43% |
| 2025-07-02 | 22.75 | 22.55 | -0.23 | -1.01% | 22.36 | 22.80 | 26228 | 5906 | 2.26% |
| 2025-07-01 | 22.95 | 22.78 | -0.14 | -0.61% | 22.54 | 23.00 | 35313 | 8024 | 3.05% |
| 2025-06-30 | 22.66 | 22.92 | 0.28 | 1.24% | 22.61 | 22.98 | 33717 | 7705 | 2.91% |
| 2025-06-27 | 22.52 | 22.64 | 0.06 | 0.27% | 22.51 | 22.80 | 33838 | 7664 | 2.92% |
| 2025-06-26 | 22.60 | 22.58 | -0.03 | -0.13% | 22.53 | 22.99 | 54496 | 12389 | 4.70% |
| 2025-06-25 | 22.54 | 22.61 | 0.21 | 0.94% | 22.25 | 22.70 | 49604 | 11159 | 4.28% |
| 2025-06-24 | 21.70 | 22.40 | 0.89 | 4.14% | 21.58 | 22.42 | 55960 | 12431 | 4.85% |
| 2025-06-23 | 21.20 | 21.51 | 0.31 | 1.46% | 20.98 | 21.55 | 24633 | 5267 | 2.14% |
| 2025-06-20 | 21.46 | 21.20 | -0.37 | -1.72% | 21.11 | 21.76 | 30755 | 6563 | 2.67% |
| 2025-06-19 | 21.90 | 21.57 | -0.34 | -1.55% | 21.38 | 22.20 | 37125 | 8098 | 3.22% |
| 2025-06-18 | 22.03 | 21.91 | -0.18 | -0.81% | 21.74 | 22.11 | 24685 | 5402 | 2.14% |
| 2025-06-17 | 22.14 | 22.09 | -0.14 | -0.63% | 21.96 | 22.32 | 25853 | 5713 | 2.24% |
| 2025-06-16 | 21.89 | 22.23 | 0.36 | 1.65% | 21.86 | 22.36 | 34931 | 7744 | 3.03% |
| 2025-06-13 | 22.45 | 21.87 | -0.73 | -3.23% | 21.83 | 22.50 | 53193 | 11751 | 4.89% |
| 2025-06-12 | 22.43 | 22.60 | 0.04 | 0.18% | 22.33 | 22.97 | 61524 | 13889 | 5.66% |
| 2025-06-11 | 22.60 | 22.56 | -0.09 | -0.40% | 22.46 | 22.75 | 45902 | 10376 | 4.36% |
| 2025-06-10 | 23.46 | 22.65 | -0.77 | -3.29% | 22.37 | 23.53 | 52122 | 11902 | 4.95% |
| 2025-06-09 | 23.32 | 23.42 | 0.15 | 0.64% | 23.23 | 23.65 | 39368 | 9240 | 3.74% |