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 | 42.22 | 42.20 | 0.55 | 1.32% | 40.00 | 42.90 | 675760 | 282045 | 10.72% |
| 2025-09-15 | 38.60 | 41.65 | 3.79 | 10.01% | 38.60 | 41.65 | 597912 | 241770 | 9.48% |
| 2025-09-12 | 34.43 | 37.86 | 3.44 | 9.99% | 33.94 | 37.86 | 613526 | 220048 | 9.73% |
| 2025-09-11 | 33.89 | 34.42 | -1.02 | -2.88% | 32.46 | 34.93 | 595161 | 201867 | 9.44% |
| 2025-09-10 | 32.24 | 35.44 | 3.22 | 9.99% | 31.98 | 35.44 | 710101 | 248074 | 11.26% |
| 2025-09-09 | 33.66 | 32.22 | -2.43 | -7.01% | 32.03 | 34.25 | 473616 | 156581 | 7.51% |
| 2025-09-08 | 34.88 | 34.65 | 0.64 | 1.88% | 33.80 | 35.35 | 493341 | 170907 | 7.82% |
| 2025-09-05 | 31.66 | 34.01 | 3.09 | 9.99% | 31.00 | 34.01 | 577963 | 190450 | 9.17% |
| 2025-09-04 | 33.45 | 30.92 | -2.50 | -7.48% | 30.20 | 34.09 | 397266 | 127658 | 6.30% |
| 2025-09-03 | 32.30 | 33.42 | 1.12 | 3.47% | 32.30 | 34.43 | 502220 | 168864 | 7.97% |
| 2025-09-02 | 32.71 | 32.30 | -0.41 | -1.25% | 31.48 | 33.13 | 263494 | 84939 | 4.18% |
| 2025-09-01 | 31.13 | 32.71 | 1.32 | 4.21% | 30.96 | 32.98 | 348997 | 112581 | 5.54% |
| 2025-08-29 | 30.30 | 31.39 | 0.58 | 1.88% | 30.01 | 31.99 | 345527 | 107539 | 5.48% |
| 2025-08-28 | 31.64 | 30.81 | -1.17 | -3.66% | 29.00 | 32.05 | 448658 | 135773 | 7.12% |
| 2025-08-27 | 31.88 | 31.98 | 0.05 | 0.16% | 31.82 | 33.68 | 371417 | 121352 | 5.89% |
| 2025-08-26 | 32.88 | 31.93 | -0.95 | -2.89% | 31.88 | 32.88 | 210893 | 68088 | 3.34% |
| 2025-08-25 | 31.32 | 32.88 | 1.68 | 5.38% | 31.20 | 33.30 | 369850 | 119908 | 5.87% |
| 2025-08-22 | 31.19 | 31.20 | 0.04 | 0.13% | 30.79 | 31.38 | 171809 | 53413 | 2.73% |
| 2025-08-21 | 31.14 | 31.16 | 0.02 | 0.06% | 30.90 | 31.61 | 172074 | 53631 | 2.73% |
| 2025-08-20 | 31.49 | 31.14 | -1.05 | -3.26% | 30.51 | 31.68 | 301512 | 93781 | 4.78% |
| 2025-08-19 | 33.14 | 32.19 | -0.95 | -2.87% | 32.00 | 34.59 | 374019 | 124553 | 5.93% |
| 2025-08-18 | 32.77 | 33.14 | 0.18 | 0.55% | 32.50 | 33.29 | 309095 | 101476 | 4.90% |
| 2025-08-15 | 31.90 | 32.96 | 0.75 | 2.33% | 31.77 | 33.79 | 278991 | 91320 | 4.43% |
| 2025-08-14 | 33.30 | 32.21 | -1.96 | -5.74% | 32.18 | 33.69 | 455767 | 149723 | 7.23% |
| 2025-08-13 | 31.20 | 34.20 | 2.87 | 9.16% | 31.20 | 34.46 | 533647 | 177041 | 8.46% |
| 2025-08-12 | 31.40 | 31.33 | 0.11 | 0.35% | 30.58 | 31.80 | 278044 | 86721 | 4.41% |
| 2025-08-11 | 30.06 | 31.22 | 1.02 | 3.38% | 30.03 | 31.38 | 312600 | 96537 | 4.96% |
| 2025-08-08 | 30.06 | 30.20 | 0.08 | 0.27% | 29.61 | 30.66 | 239173 | 72193 | 3.79% |
| 2025-08-07 | 31.11 | 30.12 | -0.99 | -3.18% | 29.81 | 31.76 | 345783 | 105407 | 5.48% |
| 2025-08-06 | 32.00 | 31.11 | -0.32 | -1.02% | 31.01 | 32.84 | 386980 | 123138 | 6.14% |
| 2025-08-05 | 31.59 | 31.43 | 0.15 | 0.48% | 30.95 | 31.93 | 266151 | 83386 | 4.22% |
| 2025-08-04 | 32.12 | 31.28 | -0.98 | -3.04% | 30.01 | 32.16 | 404180 | 124552 | 6.41% |
| 2025-08-01 | 31.93 | 32.26 | 0.35 | 1.10% | 31.49 | 33.10 | 335278 | 108700 | 5.32% |
| 2025-07-31 | 32.70 | 31.91 | -1.51 | -4.52% | 31.70 | 33.68 | 422553 | 138251 | 6.70% |
| 2025-07-30 | 34.10 | 33.42 | -1.76 | -5.00% | 32.28 | 37.06 | 613738 | 209205 | 9.73% |
| 2025-07-29 | 31.77 | 35.18 | 3.18 | 9.94% | 30.94 | 35.20 | 491015 | 165124 | 7.79% |
| 2025-07-28 | 29.90 | 32.00 | 2.10 | 7.02% | 29.43 | 32.54 | 412342 | 126487 | 6.54% |
| 2025-07-25 | 28.06 | 29.90 | 1.42 | 4.99% | 27.86 | 30.65 | 478839 | 140794 | 7.59% |
| 2025-07-24 | 27.00 | 28.48 | 1.15 | 4.21% | 26.83 | 28.50 | 457190 | 125294 | 7.25% |
| 2025-07-23 | 25.99 | 27.33 | 1.65 | 6.43% | 25.69 | 28.25 | 581355 | 159574 | 9.22% |
| 2025-07-22 | 25.80 | 25.68 | -0.52 | -1.98% | 25.57 | 26.88 | 240013 | 62495 | 3.81% |
| 2025-07-21 | 26.22 | 26.20 | -0.42 | -1.58% | 25.44 | 26.50 | 236060 | 61261 | 3.74% |
| 2025-07-18 | 26.92 | 26.62 | -0.28 | -1.04% | 26.30 | 26.99 | 234104 | 62230 | 3.71% |
| 2025-07-17 | 25.12 | 26.90 | 1.60 | 6.32% | 25.06 | 26.95 | 380725 | 99465 | 6.04% |
| 2025-07-16 | 25.35 | 25.30 | -0.18 | -0.71% | 25.11 | 25.81 | 185677 | 47137 | 2.94% |
| 2025-07-15 | 25.02 | 25.48 | -0.66 | -2.52% | 24.46 | 25.60 | 353400 | 88710 | 5.61% |
| 2025-07-14 | 26.00 | 26.14 | 0.12 | 0.46% | 25.59 | 27.04 | 291688 | 75974 | 4.63% |
| 2025-07-11 | 25.81 | 26.02 | 0.21 | 0.81% | 25.71 | 27.08 | 365059 | 96095 | 5.79% |
| 2025-07-10 | 26.02 | 25.81 | -0.71 | -2.68% | 25.72 | 26.52 | 352845 | 92194 | 5.60% |
| 2025-07-09 | 24.63 | 26.52 | 1.77 | 7.15% | 24.44 | 26.90 | 568423 | 145678 | 9.02% |
| 2025-07-08 | 22.60 | 24.75 | 1.89 | 8.27% | 22.54 | 25.15 | 599701 | 146334 | 9.51% |
| 2025-07-07 | 22.15 | 22.86 | 0.50 | 2.24% | 21.58 | 22.86 | 312188 | 69123 | 4.95% |
| 2025-07-04 | 21.81 | 22.36 | 0.43 | 1.96% | 21.53 | 22.50 | 341046 | 75317 | 5.41% |
| 2025-07-03 | 21.80 | 21.93 | -0.02 | -0.09% | 21.58 | 22.12 | 241915 | 52843 | 3.84% |
| 2025-07-02 | 22.16 | 21.95 | -0.35 | -1.57% | 21.77 | 22.55 | 319998 | 70456 | 5.08% |
| 2025-07-01 | 21.30 | 22.30 | 1.27 | 6.04% | 21.23 | 22.76 | 582027 | 127609 | 9.23% |
| 2025-06-30 | 19.15 | 21.03 | 1.91 | 9.99% | 18.92 | 21.03 | 458923 | 93688 | 7.28% |
| 2025-06-27 | 18.82 | 19.12 | 0.14 | 0.74% | 18.82 | 19.66 | 183726 | 35421 | 2.91% |
| 2025-06-26 | 19.23 | 18.98 | -0.49 | -2.52% | 18.73 | 19.30 | 187308 | 35631 | 2.97% |
| 2025-06-25 | 19.27 | 19.47 | 0.22 | 1.14% | 19.25 | 19.86 | 216458 | 42201 | 3.43% |
| 2025-06-24 | 19.12 | 19.25 | 0.17 | 0.89% | 18.92 | 19.43 | 205515 | 39452 | 3.26% |
| 2025-06-23 | 18.54 | 19.08 | 0.36 | 1.92% | 18.50 | 19.19 | 191921 | 36265 | 3.04% |
| 2025-06-20 | 19.01 | 18.72 | -0.29 | -1.53% | 18.67 | 19.32 | 159161 | 30081 | 2.52% |
| 2025-06-19 | 19.49 | 19.01 | -0.48 | -2.46% | 18.91 | 19.66 | 223449 | 42912 | 3.54% |
| 2025-06-18 | 19.81 | 19.49 | -0.61 | -3.03% | 19.20 | 20.30 | 340529 | 66691 | 5.40% |
| 2025-06-17 | 20.39 | 20.10 | -0.12 | -0.59% | 20.06 | 22.24 | 484178 | 100990 | 7.68% |
| 2025-06-16 | 19.80 | 20.22 | 0.42 | 2.12% | 19.43 | 20.22 | 277624 | 55284 | 4.40% |
| 2025-06-13 | 20.14 | 19.80 | -0.52 | -2.56% | 19.57 | 20.78 | 385746 | 77278 | 6.12% |
| 2025-06-12 | 19.41 | 20.32 | 0.80 | 4.10% | 19.41 | 20.50 | 372466 | 74714 | 5.91% |
| 2025-06-11 | 19.66 | 19.52 | -0.31 | -1.56% | 19.31 | 19.81 | 273789 | 53389 | 4.34% |
| 2025-06-10 | 19.30 | 19.83 | 0.66 | 3.44% | 19.20 | 20.25 | 531292 | 104864 | 8.43% |
| 2025-06-09 | 18.85 | 19.17 | 0.32 | 1.70% | 18.85 | 19.57 | 387248 | 74615 | 6.14% |