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 | 38.16 | 38.22 | -0.28 | -0.73% | 38.16 | 39.95 | 33868 | 13221 | 3.39% |
| 2025-09-12 | 39.83 | 38.50 | -1.21 | -3.05% | 37.62 | 39.89 | 35691 | 13731 | 3.57% |
| 2025-09-11 | 40.99 | 39.71 | -1.29 | -3.15% | 38.44 | 40.99 | 43520 | 17127 | 4.35% |
| 2025-09-10 | 41.55 | 41.00 | -2.27 | -5.25% | 39.72 | 41.57 | 44708 | 18222 | 4.47% |
| 2025-09-09 | 40.09 | 43.27 | 1.85 | 4.47% | 38.44 | 44.88 | 75227 | 30953 | 7.52% |
| 2025-09-08 | 35.20 | 41.42 | 6.90 | 19.99% | 34.40 | 41.42 | 71065 | 26549 | 7.11% |
| 2025-09-05 | 31.15 | 34.52 | 3.48 | 11.21% | 30.77 | 35.44 | 51127 | 17177 | 5.11% |
| 2025-09-04 | 30.82 | 31.04 | 0.21 | 0.68% | 30.18 | 32.77 | 28368 | 8941 | 2.84% |
| 2025-09-03 | 30.02 | 30.83 | 0.21 | 0.69% | 30.02 | 33.05 | 33079 | 10428 | 3.31% |
| 2025-09-02 | 30.91 | 30.62 | -0.41 | -1.32% | 29.96 | 31.08 | 20427 | 6208 | 2.04% |
| 2025-09-01 | 29.56 | 31.03 | 1.49 | 5.04% | 29.00 | 31.18 | 29901 | 9057 | 2.99% |
| 2025-08-29 | 29.00 | 29.54 | 0.39 | 1.34% | 28.58 | 30.58 | 28202 | 8351 | 2.82% |
| 2025-08-28 | 29.76 | 29.15 | -0.91 | -3.03% | 28.09 | 30.69 | 24965 | 7332 | 2.50% |
| 2025-08-27 | 31.84 | 30.06 | -0.75 | -2.43% | 30.05 | 33.29 | 34554 | 10898 | 3.46% |
| 2025-08-26 | 29.47 | 30.81 | 1.06 | 3.56% | 29.15 | 31.27 | 19834 | 6058 | 1.98% |
| 2025-08-25 | 29.79 | 29.75 | 0.09 | 0.30% | 29.10 | 29.95 | 12215 | 3617 | 1.22% |
| 2025-08-22 | 29.07 | 29.66 | 0.73 | 2.52% | 28.98 | 29.69 | 11313 | 3326 | 1.13% |
| 2025-08-21 | 29.66 | 28.93 | -0.73 | -2.46% | 28.89 | 29.66 | 10636 | 3096 | 1.06% |
| 2025-08-20 | 29.29 | 29.66 | 0.40 | 1.37% | 29.02 | 29.66 | 8694 | 2551 | 0.87% |
| 2025-08-19 | 29.49 | 29.26 | -0.26 | -0.88% | 28.80 | 29.52 | 10179 | 2974 | 1.02% |
| 2025-08-18 | 29.46 | 29.52 | 0.24 | 0.82% | 28.64 | 29.75 | 15715 | 4588 | 1.57% |
| 2025-08-15 | 29.11 | 29.28 | 0.49 | 1.70% | 29.05 | 29.66 | 11240 | 3300 | 1.12% |
| 2025-08-14 | 30.13 | 28.79 | -0.92 | -3.10% | 28.76 | 30.35 | 14498 | 4257 | 1.45% |
| 2025-08-13 | 29.74 | 29.71 | 0.00 | 0.00% | 29.43 | 29.99 | 10696 | 3180 | 1.07% |
| 2025-08-12 | 30.42 | 29.71 | -0.95 | -3.10% | 29.40 | 30.66 | 14779 | 4403 | 1.48% |
| 2025-08-11 | 29.08 | 30.66 | 1.82 | 6.31% | 29.08 | 30.70 | 20850 | 6279 | 2.08% |
| 2025-08-08 | 28.85 | 28.84 | 0.13 | 0.45% | 28.38 | 28.99 | 7783 | 2234 | 0.78% |
| 2025-08-07 | 29.28 | 28.71 | -0.42 | -1.44% | 28.63 | 29.44 | 8959 | 2593 | 0.90% |
| 2025-08-06 | 28.39 | 29.13 | 0.74 | 2.61% | 28.12 | 29.20 | 12686 | 3663 | 1.27% |
| 2025-08-05 | 28.38 | 28.39 | 0.20 | 0.71% | 28.20 | 28.89 | 10900 | 3101 | 1.09% |
| 2025-08-04 | 27.80 | 28.19 | 0.74 | 2.70% | 27.06 | 28.19 | 12247 | 3401 | 1.22% |
| 2025-08-01 | 27.31 | 27.45 | 0.22 | 0.81% | 27.13 | 27.75 | 11188 | 3072 | 1.12% |
| 2025-07-31 | 26.98 | 27.23 | 0.03 | 0.11% | 26.98 | 27.93 | 14043 | 3858 | 1.40% |
| 2025-07-30 | 28.15 | 27.20 | -1.10 | -3.89% | 27.00 | 28.17 | 11485 | 3146 | 1.15% |
| 2025-07-29 | 28.83 | 28.30 | -0.49 | -1.70% | 27.87 | 28.83 | 15962 | 4491 | 1.60% |
| 2025-07-28 | 27.16 | 28.79 | 1.61 | 5.92% | 26.95 | 28.85 | 20305 | 5706 | 2.03% |
| 2025-07-25 | 26.75 | 27.18 | 0.24 | 0.89% | 26.66 | 27.30 | 9301 | 2514 | 0.93% |
| 2025-07-24 | 27.15 | 26.94 | 0.15 | 0.56% | 26.81 | 27.47 | 11626 | 3146 | 1.16% |
| 2025-07-23 | 27.00 | 26.79 | -0.07 | -0.26% | 26.51 | 27.24 | 11979 | 3222 | 1.20% |
| 2025-07-22 | 27.29 | 26.86 | -0.43 | -1.58% | 26.75 | 27.66 | 15200 | 4125 | 1.52% |
| 2025-07-21 | 27.05 | 27.29 | 0.19 | 0.70% | 26.92 | 27.48 | 13325 | 3628 | 1.33% |
| 2025-07-18 | 27.27 | 27.10 | 0.23 | 0.86% | 26.71 | 27.27 | 11084 | 2989 | 1.11% |
| 2025-07-17 | 26.31 | 26.87 | 0.21 | 0.79% | 26.31 | 27.50 | 11516 | 3087 | 1.15% |
| 2025-07-16 | 26.58 | 26.66 | 0.27 | 1.02% | 26.25 | 27.25 | 15477 | 4143 | 1.55% |
| 2025-07-15 | 26.30 | 26.39 | 0.09 | 0.34% | 26.00 | 26.59 | 12299 | 3237 | 1.23% |
| 2025-07-14 | 25.86 | 26.30 | 0.25 | 0.96% | 25.86 | 26.47 | 12015 | 3154 | 1.20% |
| 2025-07-11 | 26.08 | 26.05 | -0.01 | -0.04% | 25.82 | 26.42 | 11090 | 2887 | 1.11% |
| 2025-07-10 | 26.23 | 26.06 | -0.18 | -0.69% | 25.80 | 26.33 | 9213 | 2395 | 0.92% |
| 2025-07-09 | 26.23 | 26.24 | -0.01 | -0.04% | 25.80 | 26.98 | 14083 | 3711 | 1.41% |
| 2025-07-08 | 25.85 | 26.25 | 0.25 | 0.96% | 25.83 | 26.39 | 11394 | 2986 | 1.14% |
| 2025-07-07 | 25.98 | 26.00 | 0.32 | 1.25% | 25.46 | 26.05 | 9625 | 2477 | 0.96% |
| 2025-07-04 | 26.58 | 25.68 | -0.84 | -3.17% | 25.49 | 26.58 | 15352 | 3960 | 1.54% |
| 2025-07-03 | 26.58 | 26.52 | -0.07 | -0.26% | 25.80 | 26.73 | 16508 | 4340 | 1.65% |
| 2025-07-02 | 26.60 | 26.59 | -0.14 | -0.52% | 26.20 | 26.86 | 13387 | 3545 | 1.34% |
| 2025-07-01 | 27.53 | 26.73 | -0.82 | -2.98% | 26.10 | 27.55 | 22939 | 6108 | 2.29% |
| 2025-06-30 | 27.47 | 27.55 | 0.41 | 1.51% | 27.02 | 27.84 | 20188 | 5539 | 2.02% |
| 2025-06-27 | 27.06 | 27.14 | 0.21 | 0.78% | 26.83 | 29.17 | 30809 | 8476 | 3.08% |
| 2025-06-26 | 26.60 | 26.93 | -0.32 | -1.17% | 26.55 | 27.90 | 25699 | 6972 | 2.57% |
| 2025-06-25 | 26.25 | 27.25 | 1.00 | 3.81% | 26.00 | 27.25 | 33778 | 8987 | 3.38% |
| 2025-06-24 | 24.05 | 26.25 | 2.15 | 8.92% | 24.00 | 26.52 | 28358 | 7221 | 2.84% |
| 2025-06-23 | 23.80 | 24.10 | 0.55 | 2.34% | 23.40 | 24.15 | 11663 | 2771 | 1.17% |
| 2025-06-20 | 23.38 | 23.55 | 0.22 | 0.94% | 23.21 | 24.75 | 12151 | 2919 | 1.22% |
| 2025-06-19 | 24.04 | 23.33 | -0.71 | -2.95% | 23.28 | 24.94 | 13486 | 3226 | 1.35% |
| 2025-06-18 | 23.74 | 24.04 | 0.06 | 0.25% | 23.29 | 24.28 | 8578 | 2037 | 0.86% |
| 2025-06-17 | 24.22 | 23.98 | -0.01 | -0.04% | 23.68 | 24.58 | 7639 | 1832 | 0.76% |
| 2025-06-16 | 23.59 | 23.99 | 0.81 | 3.49% | 23.02 | 24.60 | 16937 | 4034 | 1.69% |
| 2025-06-13 | 23.83 | 23.18 | -0.84 | -3.50% | 23.11 | 24.19 | 10478 | 2460 | 1.05% |
| 2025-06-12 | 23.91 | 24.02 | -0.19 | -0.78% | 23.81 | 24.49 | 10600 | 2548 | 1.06% |
| 2025-06-11 | 25.01 | 24.21 | -0.41 | -1.67% | 24.01 | 25.12 | 19861 | 4870 | 1.99% |
| 2025-06-10 | 25.05 | 24.62 | -0.49 | -1.95% | 24.36 | 25.48 | 25855 | 6448 | 2.59% |
| 2025-06-09 | 23.07 | 25.11 | 2.18 | 9.51% | 22.73 | 25.39 | 27490 | 6755 | 2.75% |