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 | 36.20 | 34.36 | -0.06 | -0.17% | 34.11 | 36.48 | 203589 | 70969 | 7.28% |
| 2025-09-12 | 33.03 | 34.42 | 1.15 | 3.46% | 32.75 | 35.03 | 212520 | 72039 | 7.60% |
| 2025-09-11 | 31.94 | 33.27 | 1.34 | 4.20% | 31.50 | 33.66 | 153797 | 50484 | 5.50% |
| 2025-09-10 | 32.06 | 31.93 | -0.13 | -0.41% | 31.77 | 32.43 | 70425 | 22607 | 2.52% |
| 2025-09-09 | 32.57 | 32.06 | -0.84 | -2.55% | 31.80 | 33.01 | 88722 | 28650 | 3.17% |
| 2025-09-08 | 32.86 | 32.90 | -0.44 | -1.32% | 32.30 | 33.28 | 123512 | 40435 | 4.41% |
| 2025-09-05 | 33.10 | 33.34 | 0.66 | 2.02% | 32.25 | 33.35 | 127475 | 41849 | 4.56% |
| 2025-09-04 | 35.21 | 32.68 | -2.56 | -7.26% | 32.01 | 35.58 | 186643 | 62519 | 6.67% |
| 2025-09-03 | 35.39 | 35.24 | -0.10 | -0.28% | 35.01 | 36.43 | 107060 | 38070 | 3.83% |
| 2025-09-02 | 37.30 | 35.34 | -2.16 | -5.76% | 35.01 | 37.63 | 152104 | 54563 | 5.44% |
| 2025-09-01 | 37.99 | 37.50 | 0.42 | 1.13% | 36.44 | 38.69 | 157589 | 59226 | 5.63% |
| 2025-08-29 | 38.12 | 37.08 | -1.58 | -4.09% | 36.70 | 38.18 | 156752 | 58208 | 5.60% |
| 2025-08-28 | 36.16 | 38.66 | 2.40 | 6.62% | 35.58 | 38.88 | 251040 | 93814 | 8.97% |
| 2025-08-27 | 37.59 | 36.26 | -1.29 | -3.44% | 36.25 | 38.66 | 236666 | 88365 | 8.46% |
| 2025-08-26 | 39.08 | 37.55 | -3.24 | -7.94% | 37.04 | 39.28 | 261541 | 99085 | 9.35% |
| 2025-08-25 | 40.68 | 40.79 | 0.79 | 1.98% | 39.01 | 41.56 | 241894 | 96771 | 8.65% |
| 2025-08-22 | 38.50 | 40.00 | 2.38 | 6.33% | 38.30 | 40.80 | 246899 | 98302 | 8.82% |
| 2025-08-21 | 39.21 | 37.62 | -0.48 | -1.26% | 37.16 | 39.99 | 199795 | 76934 | 7.14% |
| 2025-08-20 | 35.58 | 38.10 | 2.10 | 5.83% | 35.03 | 39.55 | 216045 | 79884 | 7.72% |
| 2025-08-19 | 35.70 | 36.00 | -0.07 | -0.19% | 34.90 | 36.29 | 133441 | 47571 | 4.77% |
| 2025-08-18 | 37.50 | 36.07 | 0.07 | 0.19% | 35.62 | 37.88 | 176359 | 64197 | 6.30% |
| 2025-08-15 | 34.46 | 36.00 | 0.86 | 2.45% | 34.20 | 36.36 | 144473 | 51308 | 5.16% |
| 2025-08-14 | 35.40 | 35.14 | -0.25 | -0.71% | 35.01 | 37.35 | 206250 | 74417 | 7.37% |
| 2025-08-13 | 35.10 | 35.39 | -0.51 | -1.42% | 34.87 | 35.98 | 144142 | 50946 | 5.15% |
| 2025-08-12 | 33.43 | 35.90 | 2.90 | 8.79% | 32.55 | 36.94 | 259833 | 90597 | 9.29% |
| 2025-08-11 | 31.79 | 33.00 | 1.04 | 3.25% | 31.70 | 33.45 | 94342 | 30906 | 3.37% |
| 2025-08-08 | 32.73 | 31.96 | -0.90 | -2.74% | 31.92 | 32.73 | 83232 | 26890 | 2.97% |
| 2025-08-07 | 32.18 | 32.86 | 0.57 | 1.77% | 31.76 | 33.50 | 143331 | 46806 | 5.12% |
| 2025-08-06 | 32.22 | 32.29 | 0.00 | 0.00% | 31.73 | 32.59 | 125459 | 40338 | 4.48% |
| 2025-08-05 | 31.15 | 32.29 | 1.10 | 3.53% | 30.91 | 32.60 | 126012 | 40347 | 4.50% |
| 2025-08-04 | 29.59 | 31.19 | 1.37 | 4.59% | 29.59 | 31.58 | 137741 | 42447 | 4.92% |
| 2025-08-01 | 30.05 | 29.82 | -0.28 | -0.93% | 29.52 | 30.48 | 66778 | 19955 | 2.39% |
| 2025-07-31 | 29.56 | 30.10 | 0.11 | 0.37% | 29.56 | 30.87 | 113413 | 34549 | 4.05% |
| 2025-07-30 | 29.79 | 29.99 | 0.08 | 0.27% | 29.14 | 30.22 | 94102 | 28037 | 3.36% |
| 2025-07-29 | 29.50 | 29.91 | 0.25 | 0.84% | 29.43 | 30.26 | 94558 | 28292 | 3.38% |
| 2025-07-28 | 29.68 | 29.66 | 0.21 | 0.71% | 29.50 | 30.50 | 118040 | 35238 | 4.22% |
| 2025-07-25 | 29.08 | 29.45 | 0.46 | 1.59% | 28.53 | 29.63 | 94111 | 27312 | 3.36% |
| 2025-07-24 | 28.00 | 28.99 | 1.03 | 3.68% | 27.90 | 28.99 | 107278 | 30701 | 3.83% |
| 2025-07-23 | 27.88 | 27.96 | 0.10 | 0.36% | 27.61 | 28.45 | 68705 | 19267 | 2.46% |
| 2025-07-22 | 28.04 | 27.86 | -0.30 | -1.07% | 27.82 | 28.36 | 55476 | 15576 | 1.98% |
| 2025-07-21 | 28.13 | 28.16 | 0.00 | 0.00% | 28.03 | 28.38 | 37441 | 10553 | 1.34% |
| 2025-07-18 | 28.32 | 28.16 | -0.09 | -0.32% | 27.73 | 28.46 | 69259 | 19423 | 2.48% |
| 2025-07-17 | 28.04 | 28.25 | 0.27 | 0.96% | 27.68 | 28.35 | 62045 | 17431 | 2.22% |
| 2025-07-16 | 28.09 | 27.98 | -0.01 | -0.04% | 27.91 | 28.65 | 57120 | 16137 | 2.04% |
| 2025-07-15 | 27.99 | 27.99 | 0.02 | 0.07% | 27.78 | 28.27 | 48328 | 13511 | 1.73% |
| 2025-07-14 | 28.25 | 27.97 | -0.37 | -1.31% | 27.96 | 28.39 | 45444 | 12769 | 1.62% |
| 2025-07-11 | 28.06 | 28.34 | 0.28 | 1.00% | 27.78 | 28.58 | 55524 | 15709 | 1.98% |
| 2025-07-10 | 28.30 | 28.06 | -0.18 | -0.64% | 27.83 | 28.30 | 36521 | 10240 | 1.31% |
| 2025-07-09 | 28.39 | 28.24 | -0.25 | -0.88% | 28.10 | 28.53 | 45542 | 12873 | 1.63% |
| 2025-07-08 | 28.20 | 28.49 | 0.31 | 1.10% | 28.06 | 28.97 | 78911 | 22509 | 2.82% |
| 2025-07-07 | 28.51 | 28.18 | 0.00 | 0.00% | 28.01 | 28.83 | 53870 | 15230 | 1.93% |
| 2025-07-04 | 28.51 | 28.18 | -0.27 | -0.95% | 27.90 | 28.88 | 71942 | 20319 | 2.57% |
| 2025-07-03 | 28.70 | 28.45 | -0.10 | -0.35% | 28.38 | 28.76 | 53397 | 15224 | 1.91% |
| 2025-07-02 | 29.08 | 28.55 | -0.69 | -2.36% | 28.30 | 29.10 | 92986 | 26587 | 3.32% |
| 2025-07-01 | 29.98 | 29.24 | -0.54 | -1.81% | 29.14 | 30.50 | 112062 | 33349 | 4.01% |
| 2025-06-30 | 29.80 | 29.78 | -0.02 | -0.07% | 29.50 | 30.19 | 105825 | 31552 | 3.78% |
| 2025-06-27 | 28.68 | 29.80 | 1.37 | 4.82% | 28.20 | 30.31 | 167480 | 49287 | 5.99% |
| 2025-06-26 | 28.91 | 28.43 | -1.03 | -3.50% | 28.16 | 29.16 | 131912 | 37780 | 4.71% |
| 2025-06-25 | 28.98 | 29.46 | 0.60 | 2.08% | 28.60 | 29.50 | 126198 | 36878 | 4.51% |
| 2025-06-24 | 28.25 | 28.86 | 0.49 | 1.73% | 28.16 | 28.88 | 114161 | 32540 | 4.08% |
| 2025-06-23 | 27.33 | 28.37 | 0.82 | 2.98% | 27.11 | 29.08 | 121620 | 34518 | 4.35% |
| 2025-06-20 | 27.73 | 27.55 | -0.10 | -0.36% | 27.51 | 28.30 | 80755 | 22508 | 2.89% |
| 2025-06-19 | 28.02 | 27.65 | -0.41 | -1.46% | 27.60 | 29.00 | 147883 | 41776 | 5.29% |
| 2025-06-18 | 27.40 | 28.06 | 1.32 | 4.94% | 26.74 | 28.25 | 138574 | 38204 | 4.95% |
| 2025-06-17 | 27.05 | 26.74 | -0.31 | -1.15% | 26.40 | 27.30 | 55814 | 14901 | 1.99% |
| 2025-06-16 | 25.90 | 27.05 | 1.17 | 4.52% | 25.84 | 27.75 | 98897 | 26638 | 3.55% |
| 2025-06-13 | 26.01 | 25.88 | -0.35 | -1.33% | 25.70 | 26.50 | 55813 | 14491 | 2.00% |
| 2025-06-12 | 26.42 | 26.23 | -0.29 | -1.09% | 26.14 | 26.79 | 37492 | 9911 | 1.35% |
| 2025-06-11 | 26.21 | 26.52 | 0.42 | 1.61% | 26.00 | 27.09 | 50824 | 13529 | 1.82% |
| 2025-06-10 | 26.98 | 26.10 | -0.73 | -2.72% | 25.84 | 26.99 | 46273 | 12150 | 1.66% |
| 2025-06-09 | 26.94 | 26.83 | 0.03 | 0.11% | 26.61 | 27.01 | 34786 | 9323 | 1.25% |