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 | 32.00 | 31.31 | -0.39 | -1.23% | 30.98 | 32.88 | 250384 | 79711 | 3.47% |
| 2025-09-12 | 32.13 | 31.70 | -0.20 | -0.63% | 31.70 | 32.84 | 243773 | 78591 | 3.38% |
| 2025-09-11 | 31.55 | 31.90 | 0.05 | 0.16% | 31.20 | 32.13 | 203747 | 64649 | 2.83% |
| 2025-09-10 | 32.31 | 31.85 | -0.10 | -0.31% | 31.42 | 32.44 | 220515 | 70228 | 3.06% |
| 2025-09-09 | 32.29 | 31.95 | 0.38 | 1.20% | 31.74 | 32.98 | 423523 | 137068 | 5.88% |
| 2025-09-08 | 28.99 | 31.57 | 2.87 | 10.00% | 28.75 | 31.57 | 400787 | 123835 | 5.56% |
| 2025-09-05 | 27.25 | 28.70 | 1.38 | 5.05% | 26.95 | 28.94 | 237136 | 66675 | 3.29% |
| 2025-09-04 | 27.60 | 27.32 | -0.38 | -1.37% | 26.80 | 28.12 | 201223 | 55306 | 2.79% |
| 2025-09-03 | 28.57 | 27.70 | -0.85 | -2.98% | 27.51 | 28.84 | 219322 | 61869 | 3.04% |
| 2025-09-02 | 29.88 | 28.55 | -1.04 | -3.51% | 28.43 | 30.04 | 282447 | 82355 | 3.92% |
| 2025-09-01 | 29.16 | 29.59 | 0.43 | 1.47% | 29.07 | 30.05 | 318620 | 93991 | 4.42% |
| 2025-08-29 | 29.27 | 29.16 | 0.30 | 1.04% | 28.51 | 29.48 | 273973 | 79453 | 3.80% |
| 2025-08-28 | 28.81 | 28.86 | -0.27 | -0.93% | 28.14 | 29.39 | 509231 | 146905 | 7.07% |
| 2025-08-27 | 26.60 | 29.13 | 2.65 | 10.01% | 26.49 | 29.13 | 692538 | 198964 | 9.61% |
| 2025-08-26 | 25.98 | 26.48 | 0.35 | 1.34% | 25.90 | 27.20 | 210171 | 55595 | 2.92% |
| 2025-08-25 | 26.05 | 26.13 | 0.08 | 0.31% | 25.75 | 26.42 | 220554 | 57361 | 3.06% |
| 2025-08-22 | 26.01 | 26.05 | -0.20 | -0.76% | 25.82 | 26.13 | 168912 | 43878 | 2.34% |
| 2025-08-21 | 25.00 | 26.25 | 1.30 | 5.21% | 24.98 | 27.00 | 392875 | 103111 | 5.45% |
| 2025-08-20 | 24.50 | 24.95 | 0.37 | 1.51% | 24.24 | 25.00 | 160858 | 39792 | 2.23% |
| 2025-08-19 | 24.52 | 24.58 | 0.20 | 0.82% | 24.40 | 24.95 | 144814 | 35637 | 2.01% |
| 2025-08-18 | 24.05 | 24.38 | 0.40 | 1.67% | 24.05 | 24.62 | 167624 | 40790 | 2.33% |
| 2025-08-15 | 23.76 | 23.98 | 0.11 | 0.46% | 23.68 | 24.04 | 134388 | 32127 | 1.87% |
| 2025-08-14 | 23.86 | 23.87 | 0.06 | 0.25% | 23.42 | 24.10 | 147717 | 35144 | 2.05% |
| 2025-08-13 | 23.74 | 23.81 | 0.11 | 0.46% | 23.66 | 24.00 | 98910 | 23511 | 1.37% |
| 2025-08-12 | 23.53 | 23.70 | 0.18 | 0.77% | 23.53 | 24.06 | 101498 | 24173 | 1.41% |
| 2025-08-11 | 23.39 | 23.52 | 0.11 | 0.47% | 23.36 | 23.69 | 82354 | 19406 | 1.14% |
| 2025-08-08 | 23.68 | 23.41 | -0.34 | -1.43% | 23.39 | 23.68 | 77270 | 18140 | 1.07% |
| 2025-08-07 | 24.05 | 23.75 | -0.28 | -1.17% | 23.73 | 24.26 | 81728 | 19534 | 1.13% |
| 2025-08-06 | 24.01 | 24.03 | -0.13 | -0.54% | 23.84 | 24.14 | 77511 | 18576 | 1.08% |
| 2025-08-05 | 23.79 | 24.16 | 0.48 | 2.03% | 23.60 | 24.20 | 126909 | 30365 | 1.76% |
| 2025-08-04 | 23.41 | 23.68 | 0.06 | 0.25% | 23.26 | 23.69 | 61497 | 14435 | 0.85% |
| 2025-08-01 | 23.75 | 23.62 | -0.16 | -0.67% | 23.30 | 23.89 | 116257 | 27423 | 1.61% |
| 2025-07-31 | 24.08 | 23.78 | -0.33 | -1.37% | 23.55 | 24.75 | 156458 | 37669 | 2.17% |
| 2025-07-30 | 24.34 | 24.11 | -0.26 | -1.07% | 23.96 | 24.51 | 105127 | 25503 | 1.46% |
| 2025-07-29 | 24.50 | 24.37 | -0.13 | -0.53% | 24.18 | 24.84 | 116325 | 28305 | 1.61% |
| 2025-07-28 | 25.00 | 24.50 | 0.00 | 0.00% | 24.45 | 25.20 | 222746 | 55193 | 3.09% |
| 2025-07-25 | 23.87 | 24.50 | 0.49 | 2.04% | 23.68 | 25.01 | 286295 | 69847 | 3.97% |
| 2025-07-24 | 23.12 | 24.01 | 0.92 | 3.98% | 23.01 | 24.31 | 210055 | 49160 | 2.92% |
| 2025-07-23 | 23.28 | 23.09 | -0.18 | -0.77% | 23.06 | 23.53 | 124434 | 28941 | 1.73% |
| 2025-07-22 | 23.30 | 23.27 | -0.02 | -0.09% | 23.07 | 23.48 | 85570 | 19869 | 1.19% |
| 2025-07-21 | 23.10 | 23.29 | 0.18 | 0.78% | 23.05 | 23.53 | 91480 | 21330 | 1.27% |
| 2025-07-18 | 23.25 | 23.11 | -0.11 | -0.47% | 22.99 | 23.54 | 94003 | 21800 | 1.30% |
| 2025-07-17 | 23.20 | 23.29 | -0.01 | -0.04% | 23.07 | 23.38 | 86341 | 20046 | 1.20% |
| 2025-07-16 | 23.73 | 23.30 | -0.33 | -1.40% | 23.18 | 23.74 | 95838 | 22485 | 1.33% |
| 2025-07-15 | 23.43 | 23.63 | 0.27 | 1.16% | 22.92 | 23.76 | 134353 | 31341 | 1.86% |
| 2025-07-14 | 23.51 | 23.36 | -0.10 | -0.43% | 23.31 | 23.76 | 72281 | 16976 | 1.00% |
| 2025-07-11 | 23.19 | 23.46 | 0.29 | 1.25% | 22.99 | 23.84 | 122373 | 28753 | 1.70% |
| 2025-07-10 | 23.15 | 23.17 | -0.07 | -0.30% | 22.90 | 23.24 | 63458 | 14664 | 0.88% |
| 2025-07-09 | 23.35 | 23.24 | -0.14 | -0.60% | 23.14 | 23.47 | 79487 | 18519 | 1.10% |
| 2025-07-08 | 23.23 | 23.38 | 0.25 | 1.08% | 23.10 | 23.40 | 72138 | 16788 | 1.00% |
| 2025-07-07 | 23.18 | 23.13 | -0.10 | -0.43% | 22.95 | 23.31 | 59604 | 13789 | 0.83% |
| 2025-07-04 | 23.30 | 23.23 | -0.12 | -0.51% | 22.95 | 23.43 | 82786 | 19161 | 1.15% |
| 2025-07-03 | 22.88 | 23.35 | 0.46 | 2.01% | 22.88 | 23.75 | 143372 | 33353 | 1.99% |
| 2025-07-02 | 23.28 | 22.89 | -0.49 | -2.10% | 22.72 | 23.45 | 127322 | 29199 | 1.77% |
| 2025-07-01 | 24.14 | 23.38 | -0.31 | -1.31% | 23.28 | 24.49 | 299423 | 71356 | 4.16% |
| 2025-06-30 | 21.57 | 23.69 | 2.15 | 9.98% | 21.57 | 23.69 | 306495 | 71317 | 4.25% |
| 2025-06-27 | 21.58 | 21.54 | -0.05 | -0.23% | 21.46 | 21.77 | 62282 | 13454 | 0.86% |
| 2025-06-26 | 21.88 | 21.59 | -0.34 | -1.55% | 21.56 | 21.98 | 78617 | 17099 | 1.09% |
| 2025-06-25 | 21.75 | 21.93 | 0.25 | 1.15% | 21.52 | 21.99 | 89961 | 19595 | 1.25% |
| 2025-06-24 | 21.24 | 21.68 | 0.46 | 2.17% | 21.24 | 21.70 | 77945 | 16792 | 1.08% |
| 2025-06-23 | 20.75 | 21.22 | 0.27 | 1.29% | 20.42 | 21.34 | 114359 | 23870 | 1.59% |
| 2025-06-20 | 22.29 | 20.95 | -1.51 | -6.72% | 20.95 | 22.62 | 196800 | 42434 | 2.73% |
| 2025-06-19 | 23.00 | 22.46 | -0.62 | -2.69% | 22.26 | 23.08 | 84612 | 19151 | 1.17% |
| 2025-06-18 | 23.31 | 23.08 | -0.16 | -0.69% | 22.95 | 23.31 | 39594 | 9131 | 0.55% |
| 2025-06-17 | 23.50 | 23.24 | -0.25 | -1.06% | 23.19 | 23.59 | 50463 | 11761 | 0.70% |
| 2025-06-16 | 23.53 | 23.49 | -0.12 | -0.51% | 23.35 | 23.82 | 53942 | 12704 | 0.75% |
| 2025-06-13 | 24.25 | 23.61 | -0.76 | -3.12% | 23.58 | 24.28 | 140296 | 33451 | 1.95% |
| 2025-06-12 | 23.95 | 24.37 | 0.28 | 1.16% | 23.82 | 24.38 | 104359 | 25205 | 1.45% |
| 2025-06-11 | 23.71 | 24.09 | 0.22 | 0.92% | 23.71 | 24.36 | 91334 | 22070 | 1.27% |
| 2025-06-10 | 23.95 | 23.87 | -0.07 | -0.29% | 23.61 | 24.08 | 69887 | 16672 | 0.97% |
| 2025-06-09 | 24.00 | 23.94 | 0.02 | 0.08% | 23.79 | 24.04 | 56411 | 13491 | 0.78% |