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 | 35.79 | 38.10 | 2.46 | 6.90% | 33.77 | 39.19 | 305845 | 110896 | 11.48% |
| 2025-09-12 | 34.50 | 35.64 | 3.24 | 10.00% | 34.00 | 35.64 | 66955 | 23682 | 2.51% |
| 2025-09-11 | 29.45 | 32.40 | 2.95 | 10.02% | 29.45 | 32.40 | 160877 | 51471 | 6.04% |
| 2025-09-10 | 29.42 | 29.45 | -0.26 | -0.88% | 27.58 | 29.96 | 192377 | 54768 | 7.22% |
| 2025-09-09 | 27.10 | 29.71 | 2.70 | 10.00% | 27.10 | 29.71 | 108548 | 31661 | 4.07% |
| 2025-09-08 | 25.23 | 27.01 | 1.78 | 7.06% | 25.10 | 27.20 | 113817 | 30204 | 4.27% |
| 2025-09-05 | 25.09 | 25.23 | 0.40 | 1.61% | 24.35 | 25.39 | 50486 | 12642 | 1.89% |
| 2025-09-04 | 24.49 | 24.83 | 0.36 | 1.47% | 24.49 | 25.60 | 72291 | 18099 | 2.71% |
| 2025-09-03 | 24.30 | 24.47 | 0.16 | 0.66% | 24.20 | 24.78 | 31542 | 7707 | 1.18% |
| 2025-09-02 | 24.28 | 24.31 | 0.03 | 0.12% | 23.98 | 24.39 | 26607 | 6429 | 1.00% |
| 2025-09-01 | 24.33 | 24.28 | -0.02 | -0.08% | 23.98 | 24.43 | 32861 | 7976 | 1.23% |
| 2025-08-29 | 23.57 | 24.30 | 0.85 | 3.62% | 23.45 | 24.30 | 45830 | 11003 | 1.72% |
| 2025-08-28 | 23.23 | 23.45 | 0.25 | 1.08% | 23.08 | 23.55 | 39725 | 9274 | 1.49% |
| 2025-08-27 | 24.16 | 23.20 | -0.99 | -4.09% | 23.20 | 24.20 | 46349 | 10998 | 1.74% |
| 2025-08-26 | 24.34 | 24.19 | -0.16 | -0.66% | 24.07 | 24.39 | 23881 | 5783 | 0.90% |
| 2025-08-25 | 24.31 | 24.35 | 0.04 | 0.16% | 23.90 | 24.41 | 46604 | 11247 | 1.75% |
| 2025-08-22 | 24.51 | 24.31 | -0.19 | -0.78% | 23.98 | 24.58 | 33029 | 7998 | 1.24% |
| 2025-08-21 | 24.60 | 24.50 | -0.10 | -0.41% | 24.42 | 25.37 | 65947 | 16333 | 2.48% |
| 2025-08-20 | 24.01 | 24.60 | 0.42 | 1.74% | 24.01 | 24.64 | 40803 | 9940 | 1.53% |
| 2025-08-19 | 23.53 | 24.18 | 0.60 | 2.54% | 23.51 | 24.57 | 62012 | 14955 | 2.33% |
| 2025-08-18 | 23.70 | 23.58 | -0.10 | -0.42% | 23.33 | 23.76 | 47544 | 11169 | 1.78% |
| 2025-08-15 | 23.37 | 23.68 | 0.46 | 1.98% | 23.16 | 24.05 | 49048 | 11609 | 1.84% |
| 2025-08-14 | 23.51 | 23.22 | -0.31 | -1.32% | 23.00 | 23.72 | 39707 | 9217 | 1.49% |
| 2025-08-13 | 23.66 | 23.53 | -0.13 | -0.55% | 22.99 | 23.79 | 57851 | 13485 | 2.17% |
| 2025-08-12 | 22.84 | 23.66 | 0.82 | 3.59% | 22.66 | 24.46 | 87252 | 20771 | 3.27% |
| 2025-08-11 | 22.15 | 22.84 | 0.62 | 2.79% | 22.01 | 22.90 | 51116 | 11528 | 1.92% |
| 2025-08-08 | 22.08 | 22.22 | 0.16 | 0.73% | 21.72 | 22.41 | 32193 | 7123 | 1.21% |
| 2025-08-07 | 21.95 | 22.06 | -0.02 | -0.09% | 21.95 | 22.64 | 33448 | 7430 | 1.26% |
| 2025-08-06 | 22.41 | 22.08 | -0.29 | -1.30% | 21.96 | 22.50 | 27723 | 6139 | 1.04% |
| 2025-08-05 | 22.49 | 22.37 | -0.05 | -0.22% | 22.27 | 22.75 | 34596 | 7772 | 1.30% |
| 2025-08-04 | 22.02 | 22.42 | 0.23 | 1.04% | 21.84 | 22.55 | 30102 | 6674 | 1.13% |
| 2025-08-01 | 22.17 | 22.19 | 0.07 | 0.32% | 21.93 | 22.36 | 30843 | 6840 | 1.16% |
| 2025-07-31 | 22.00 | 22.12 | 0.12 | 0.55% | 21.85 | 22.25 | 29834 | 6583 | 1.12% |
| 2025-07-30 | 21.99 | 22.00 | 0.00 | 0.00% | 21.85 | 22.30 | 29811 | 6581 | 1.12% |
| 2025-07-29 | 22.10 | 22.00 | -0.03 | -0.14% | 21.62 | 22.14 | 22353 | 4885 | 0.84% |
| 2025-07-28 | 21.91 | 22.03 | 0.04 | 0.18% | 21.91 | 22.20 | 26693 | 5882 | 1.00% |
| 2025-07-25 | 22.03 | 21.99 | -0.03 | -0.14% | 21.94 | 22.40 | 38772 | 8593 | 1.46% |
| 2025-07-24 | 21.87 | 22.02 | 0.15 | 0.69% | 21.66 | 22.10 | 41520 | 9087 | 1.56% |
| 2025-07-23 | 21.35 | 21.87 | 0.54 | 2.53% | 21.24 | 22.69 | 83585 | 18548 | 3.14% |
| 2025-07-22 | 21.14 | 21.33 | 0.27 | 1.28% | 21.04 | 21.39 | 40244 | 8543 | 1.51% |
| 2025-07-21 | 21.03 | 21.06 | 0.06 | 0.29% | 21.02 | 21.14 | 23657 | 4987 | 0.89% |
| 2025-07-18 | 21.15 | 21.00 | -0.07 | -0.33% | 20.85 | 21.16 | 15813 | 3316 | 0.59% |
| 2025-07-17 | 21.04 | 21.07 | 0.07 | 0.33% | 20.93 | 21.19 | 22200 | 4672 | 0.83% |
| 2025-07-16 | 20.72 | 21.00 | 0.29 | 1.40% | 20.70 | 21.03 | 14966 | 3132 | 0.56% |
| 2025-07-15 | 21.00 | 20.71 | -0.29 | -1.38% | 20.62 | 21.06 | 16211 | 3369 | 0.61% |
| 2025-07-14 | 21.04 | 21.00 | 0.00 | 0.00% | 20.89 | 21.11 | 11228 | 2357 | 0.42% |
| 2025-07-11 | 20.96 | 21.00 | 0.06 | 0.29% | 20.85 | 21.06 | 14104 | 2956 | 0.53% |
| 2025-07-10 | 20.85 | 20.94 | -0.01 | -0.05% | 20.85 | 21.04 | 12028 | 2521 | 0.45% |
| 2025-07-09 | 20.94 | 20.95 | 0.01 | 0.05% | 20.78 | 21.12 | 18621 | 3906 | 0.70% |
| 2025-07-08 | 20.94 | 20.94 | 0.02 | 0.10% | 20.82 | 20.98 | 14308 | 2989 | 0.54% |
| 2025-07-07 | 21.10 | 20.92 | -0.16 | -0.76% | 20.87 | 21.21 | 13107 | 2746 | 0.49% |
| 2025-07-04 | 21.25 | 21.08 | -0.16 | -0.75% | 21.04 | 21.30 | 14374 | 3038 | 0.54% |
| 2025-07-03 | 21.14 | 21.24 | 0.05 | 0.24% | 21.09 | 21.43 | 16067 | 3414 | 0.60% |
| 2025-07-02 | 21.22 | 21.19 | 0.01 | 0.05% | 21.03 | 21.29 | 18904 | 3999 | 0.71% |
| 2025-07-01 | 21.09 | 21.18 | 0.07 | 0.33% | 21.01 | 21.24 | 15392 | 3255 | 0.58% |
| 2025-06-30 | 20.90 | 21.11 | 0.25 | 1.20% | 20.71 | 21.18 | 19931 | 4181 | 0.75% |
| 2025-06-27 | 21.20 | 20.86 | -0.34 | -1.60% | 20.83 | 21.38 | 28896 | 6080 | 1.08% |
| 2025-06-26 | 21.10 | 21.20 | 0.12 | 0.57% | 20.80 | 21.21 | 33575 | 7052 | 1.26% |
| 2025-06-25 | 20.99 | 21.08 | 0.09 | 0.43% | 20.86 | 21.17 | 24450 | 5147 | 0.92% |
| 2025-06-24 | 20.80 | 20.99 | 0.17 | 0.82% | 20.73 | 21.07 | 20803 | 4354 | 0.78% |
| 2025-06-23 | 20.71 | 20.82 | 0.01 | 0.05% | 20.41 | 20.85 | 24113 | 4982 | 0.90% |
| 2025-06-20 | 20.38 | 20.81 | 0.44 | 2.16% | 20.31 | 21.08 | 53316 | 11099 | 2.00% |
| 2025-06-19 | 20.00 | 20.37 | 0.42 | 2.11% | 19.82 | 20.45 | 28246 | 5685 | 1.06% |
| 2025-06-18 | 20.10 | 19.95 | -0.14 | -0.70% | 19.91 | 20.34 | 19116 | 3840 | 0.72% |
| 2025-06-17 | 19.94 | 20.09 | 0.23 | 1.16% | 19.81 | 20.20 | 21167 | 4243 | 0.79% |
| 2025-06-16 | 20.04 | 19.86 | -0.21 | -1.05% | 19.71 | 20.04 | 27329 | 5420 | 1.03% |
| 2025-06-13 | 20.14 | 20.07 | -0.07 | -0.35% | 19.85 | 20.27 | 34218 | 6848 | 1.28% |
| 2025-06-12 | 20.10 | 20.14 | 0.00 | 0.00% | 19.98 | 20.19 | 26041 | 5233 | 0.98% |
| 2025-06-11 | 20.18 | 20.14 | -0.05 | -0.25% | 20.10 | 20.31 | 22241 | 4492 | 0.83% |
| 2025-06-10 | 20.83 | 20.84 | -0.04 | -0.19% | 20.58 | 20.95 | 20543 | 4271 | 0.77% |
| 2025-06-09 | 20.87 | 20.88 | 0.05 | 0.24% | 20.76 | 20.95 | 22231 | 4641 | 0.83% |