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 | 33.88 | 33.50 | -0.99 | -2.87% | 32.70 | 34.10 | 443536 | 147576 | 5.35% |
| 2025-09-12 | 33.00 | 34.49 | 1.39 | 4.20% | 32.88 | 37.60 | 767983 | 268410 | 9.26% |
| 2025-09-11 | 31.93 | 33.10 | 3.17 | 10.59% | 30.91 | 34.43 | 640886 | 207951 | 7.73% |
| 2025-09-10 | 28.90 | 29.93 | 1.73 | 6.13% | 28.90 | 30.93 | 428951 | 129287 | 5.17% |
| 2025-09-09 | 29.21 | 28.20 | -1.26 | -4.28% | 28.05 | 29.78 | 268229 | 77129 | 3.24% |
| 2025-09-08 | 30.57 | 29.46 | -1.37 | -4.44% | 29.18 | 30.80 | 331552 | 98857 | 4.00% |
| 2025-09-05 | 29.10 | 30.83 | 1.65 | 5.65% | 28.55 | 31.20 | 373633 | 112509 | 4.51% |
| 2025-09-04 | 30.91 | 29.18 | -2.22 | -7.07% | 27.57 | 32.32 | 407996 | 122235 | 4.92% |
| 2025-09-03 | 30.50 | 31.40 | 1.11 | 3.66% | 29.69 | 32.49 | 372867 | 116548 | 4.50% |
| 2025-09-02 | 32.33 | 30.29 | -2.67 | -8.10% | 29.70 | 33.23 | 422899 | 131587 | 5.10% |
| 2025-09-01 | 32.70 | 32.96 | -0.33 | -0.99% | 31.78 | 34.80 | 399235 | 132241 | 4.82% |
| 2025-08-29 | 34.49 | 33.29 | -1.90 | -5.40% | 33.23 | 35.21 | 465391 | 157333 | 5.61% |
| 2025-08-28 | 32.38 | 35.19 | 1.60 | 4.76% | 31.48 | 35.57 | 687156 | 230615 | 8.29% |
| 2025-08-27 | 33.31 | 33.59 | -0.26 | -0.77% | 32.88 | 35.50 | 522292 | 179778 | 6.30% |
| 2025-08-26 | 34.84 | 33.85 | -1.75 | -4.92% | 33.30 | 35.60 | 537884 | 182971 | 6.49% |
| 2025-08-25 | 34.60 | 35.60 | 1.69 | 4.98% | 33.48 | 36.40 | 695804 | 241283 | 8.39% |
| 2025-08-22 | 31.00 | 33.91 | 3.34 | 10.93% | 31.00 | 35.20 | 773044 | 258879 | 9.32% |
| 2025-08-21 | 32.40 | 30.57 | -2.11 | -6.46% | 30.31 | 33.42 | 486438 | 152628 | 5.87% |
| 2025-08-20 | 31.50 | 32.68 | 0.40 | 1.24% | 30.09 | 33.95 | 565687 | 183276 | 6.82% |
| 2025-08-19 | 32.01 | 32.28 | -1.11 | -3.32% | 31.33 | 32.97 | 589028 | 188800 | 7.11% |
| 2025-08-18 | 32.82 | 33.39 | 1.24 | 3.86% | 31.20 | 34.80 | 871069 | 287020 | 10.51% |
| 2025-08-15 | 28.15 | 32.15 | 4.07 | 14.49% | 28.15 | 32.69 | 910587 | 280124 | 10.98% |
| 2025-08-14 | 29.93 | 28.08 | -1.84 | -6.15% | 27.82 | 29.97 | 776849 | 221465 | 9.37% |
| 2025-08-13 | 25.30 | 29.92 | 4.99 | 20.02% | 25.20 | 29.92 | 947040 | 255202 | 11.42% |
| 2025-08-12 | 25.00 | 24.93 | -0.44 | -1.73% | 23.66 | 25.86 | 626920 | 154623 | 7.56% |
| 2025-08-11 | 24.81 | 25.37 | 1.10 | 4.53% | 24.00 | 25.90 | 702626 | 175499 | 8.48% |
| 2025-08-08 | 23.82 | 24.27 | 0.46 | 1.93% | 23.41 | 25.10 | 657128 | 160688 | 7.93% |
| 2025-08-07 | 24.24 | 23.81 | -0.29 | -1.20% | 23.23 | 24.58 | 500326 | 119379 | 6.04% |
| 2025-08-06 | 24.50 | 24.10 | -0.54 | -2.19% | 23.76 | 25.15 | 481158 | 116610 | 5.80% |
| 2025-08-05 | 25.30 | 24.64 | -0.22 | -0.88% | 23.80 | 25.37 | 453742 | 110845 | 5.47% |
| 2025-08-04 | 25.01 | 24.86 | -0.25 | -1.00% | 24.40 | 25.70 | 498047 | 124326 | 6.01% |
| 2025-08-01 | 25.01 | 25.11 | -0.91 | -3.50% | 24.75 | 27.09 | 628897 | 160960 | 7.59% |
| 2025-07-31 | 26.65 | 26.02 | -0.55 | -2.07% | 25.73 | 27.60 | 749901 | 199584 | 9.05% |
| 2025-07-30 | 27.58 | 26.57 | -0.21 | -0.78% | 26.02 | 27.95 | 607675 | 162752 | 7.33% |
| 2025-07-29 | 25.81 | 26.78 | 1.70 | 6.78% | 25.81 | 28.50 | 878590 | 236257 | 10.60% |
| 2025-07-28 | 21.01 | 25.08 | 4.18 | 20.00% | 21.01 | 25.08 | 897496 | 204562 | 10.83% |
| 2025-07-25 | 22.54 | 20.90 | -2.54 | -10.84% | 20.60 | 22.77 | 826936 | 175334 | 36.11% |
| 2025-07-24 | 20.67 | 23.44 | 3.91 | 20.02% | 20.45 | 23.44 | 618488 | 138135 | 27.01% |
| 2025-07-23 | 19.15 | 19.53 | -0.49 | -2.45% | 19.03 | 20.16 | 477354 | 93885 | 20.84% |
| 2025-07-22 | 21.02 | 20.02 | -1.11 | -5.25% | 19.98 | 22.16 | 791662 | 166946 | 34.57% |
| 2025-07-21 | 21.64 | 21.13 | -0.39 | -1.81% | 19.94 | 21.98 | 897773 | 187628 | 39.20% |
| 2025-07-18 | 21.51 | 21.52 | 0.66 | 3.16% | 21.30 | 23.25 | 888790 | 196814 | 38.81% |
| 2025-07-17 | 18.40 | 20.86 | 2.46 | 13.37% | 18.03 | 21.29 | 926106 | 183777 | 40.44% |
| 2025-07-16 | 19.29 | 18.40 | -0.80 | -4.17% | 18.23 | 19.79 | 564265 | 105687 | 24.64% |
| 2025-07-15 | 19.88 | 19.20 | -0.90 | -4.48% | 18.42 | 20.33 | 760124 | 146975 | 33.19% |
| 2025-07-14 | 19.02 | 20.10 | 0.87 | 4.52% | 18.55 | 21.40 | 754805 | 150925 | 32.96% |
| 2025-07-11 | 18.67 | 19.23 | -0.03 | -0.16% | 18.51 | 20.72 | 801844 | 157350 | 35.01% |
| 2025-07-10 | 20.60 | 19.26 | -1.00 | -4.94% | 18.95 | 21.24 | 900257 | 178262 | 39.31% |
| 2025-07-09 | 17.82 | 20.26 | 3.38 | 20.02% | 17.35 | 20.26 | 1103656 | 210055 | 48.19% |
| 2025-07-08 | 14.86 | 16.88 | 1.93 | 12.91% | 14.50 | 17.30 | 887394 | 144635 | 38.75% |
| 2025-07-07 | 13.41 | 14.95 | 1.57 | 11.73% | 13.41 | 15.69 | 727591 | 107837 | 31.77% |
| 2025-07-04 | 13.64 | 13.38 | -0.42 | -3.04% | 13.22 | 13.81 | 454213 | 61075 | 19.83% |
| 2025-07-03 | 12.13 | 13.80 | 1.66 | 13.67% | 12.09 | 14.21 | 639831 | 84726 | 27.94% |
| 2025-07-02 | 12.36 | 12.14 | -0.40 | -3.19% | 12.03 | 12.40 | 159971 | 19425 | 6.99% |
| 2025-07-01 | 12.47 | 12.54 | 0.03 | 0.24% | 12.10 | 12.75 | 218732 | 27116 | 9.55% |
| 2025-06-30 | 12.60 | 12.51 | 0.03 | 0.24% | 12.34 | 12.68 | 168612 | 21001 | 7.36% |
| 2025-06-27 | 12.34 | 12.48 | 0.01 | 0.08% | 12.34 | 12.81 | 273144 | 34191 | 11.93% |
| 2025-06-26 | 12.44 | 12.47 | -0.21 | -1.66% | 12.44 | 13.35 | 394929 | 50760 | 17.24% |
| 2025-06-25 | 12.76 | 12.68 | -0.20 | -1.55% | 12.50 | 12.97 | 381256 | 48286 | 16.65% |
| 2025-06-24 | 12.15 | 12.88 | 0.63 | 5.14% | 12.03 | 13.44 | 513182 | 65033 | 22.41% |
| 2025-06-23 | 11.86 | 12.25 | 0.17 | 1.41% | 11.66 | 12.50 | 323729 | 39377 | 14.14% |
| 2025-06-20 | 11.34 | 12.08 | 0.73 | 6.43% | 11.34 | 12.49 | 351663 | 42324 | 15.36% |
| 2025-06-19 | 11.20 | 11.35 | 0.10 | 0.89% | 11.16 | 11.68 | 153898 | 17625 | 6.72% |
| 2025-06-18 | 10.90 | 11.25 | 0.36 | 3.31% | 10.80 | 11.29 | 119755 | 13279 | 5.23% |
| 2025-06-17 | 10.87 | 10.89 | 0.05 | 0.46% | 10.80 | 10.94 | 31362 | 3408 | 1.37% |
| 2025-06-16 | 10.76 | 10.84 | 0.06 | 0.56% | 10.73 | 10.87 | 34230 | 3704 | 1.49% |
| 2025-06-13 | 10.97 | 10.78 | -0.21 | -1.91% | 10.76 | 11.01 | 41877 | 4550 | 1.83% |
| 2025-06-12 | 10.95 | 10.99 | -0.02 | -0.18% | 10.92 | 11.03 | 44360 | 4869 | 1.94% |
| 2025-06-11 | 11.14 | 11.01 | -0.15 | -1.34% | 10.98 | 11.28 | 92116 | 10216 | 4.02% |
| 2025-06-10 | 10.89 | 11.16 | 0.24 | 2.20% | 10.87 | 11.23 | 121482 | 13434 | 5.30% |
| 2025-06-09 | 10.84 | 10.92 | 0.15 | 1.39% | 10.70 | 10.95 | 48641 | 5301 | 2.12% |