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 | 32.50 | 32.49 | -0.94 | -2.81% | 32.31 | 33.79 | 380325 | 125408 | 8.92% |
| 2025-09-12 | 34.47 | 33.43 | -1.47 | -4.21% | 32.55 | 34.90 | 518655 | 173751 | 12.17% |
| 2025-09-11 | 37.00 | 34.90 | 0.70 | 2.05% | 31.80 | 37.00 | 900344 | 308696 | 21.12% |
| 2025-09-10 | 31.10 | 34.20 | 5.70 | 20.00% | 30.61 | 34.20 | 829661 | 275136 | 19.46% |
| 2025-09-09 | 28.45 | 28.50 | -0.37 | -1.28% | 27.78 | 29.37 | 232671 | 65915 | 5.46% |
| 2025-09-08 | 30.96 | 28.87 | -2.15 | -6.93% | 28.75 | 30.96 | 380728 | 111316 | 8.93% |
| 2025-09-05 | 28.70 | 31.02 | 2.37 | 8.27% | 28.60 | 31.50 | 429299 | 128934 | 10.07% |
| 2025-09-04 | 32.29 | 28.65 | -2.06 | -6.71% | 27.50 | 34.00 | 558910 | 170005 | 13.11% |
| 2025-09-03 | 31.28 | 30.71 | -0.42 | -1.35% | 29.85 | 32.10 | 400491 | 123455 | 9.40% |
| 2025-09-02 | 29.09 | 31.13 | 2.98 | 10.59% | 29.01 | 33.78 | 677338 | 214833 | 15.89% |
| 2025-09-01 | 30.08 | 28.15 | -1.93 | -6.42% | 27.20 | 30.08 | 500333 | 141148 | 11.74% |
| 2025-08-29 | 29.60 | 30.08 | 1.11 | 3.83% | 28.28 | 30.28 | 392563 | 114651 | 9.21% |
| 2025-08-28 | 27.78 | 28.97 | 1.55 | 5.65% | 27.56 | 29.36 | 396595 | 113787 | 9.30% |
| 2025-08-27 | 27.27 | 27.42 | 0.15 | 0.55% | 26.90 | 28.80 | 289351 | 80588 | 6.79% |
| 2025-08-26 | 27.80 | 27.27 | -0.33 | -1.20% | 27.13 | 28.08 | 258830 | 71243 | 6.07% |
| 2025-08-25 | 26.27 | 27.60 | 1.68 | 6.48% | 26.08 | 28.00 | 351659 | 95296 | 8.25% |
| 2025-08-22 | 23.71 | 25.92 | 2.20 | 9.27% | 23.71 | 26.28 | 367138 | 93968 | 8.61% |
| 2025-08-21 | 24.31 | 23.72 | -0.62 | -2.55% | 23.58 | 24.56 | 164855 | 39427 | 3.87% |
| 2025-08-20 | 24.00 | 24.34 | 0.31 | 1.29% | 23.66 | 24.66 | 196919 | 47461 | 4.62% |
| 2025-08-19 | 23.88 | 24.03 | 0.46 | 1.95% | 23.32 | 24.47 | 244181 | 58208 | 5.73% |
| 2025-08-18 | 22.55 | 23.57 | 1.22 | 5.46% | 22.18 | 24.10 | 311255 | 72498 | 7.30% |
| 2025-08-15 | 21.36 | 22.35 | 0.92 | 4.29% | 21.36 | 22.47 | 226742 | 50207 | 5.32% |
| 2025-08-14 | 22.43 | 21.43 | -0.98 | -4.37% | 21.43 | 22.44 | 172069 | 37498 | 4.04% |
| 2025-08-13 | 21.21 | 22.41 | 1.00 | 4.67% | 21.21 | 22.65 | 213448 | 46889 | 5.01% |
| 2025-08-12 | 21.58 | 21.41 | -0.19 | -0.88% | 20.91 | 21.60 | 119130 | 25302 | 2.79% |
| 2025-08-11 | 21.11 | 21.60 | 0.58 | 2.76% | 21.05 | 22.15 | 147217 | 31729 | 3.45% |
| 2025-08-08 | 21.69 | 21.02 | -0.53 | -2.46% | 20.80 | 21.71 | 145258 | 30647 | 3.41% |
| 2025-08-07 | 22.42 | 21.55 | -0.94 | -4.18% | 21.44 | 22.44 | 177277 | 38687 | 4.16% |
| 2025-08-06 | 21.81 | 22.49 | 0.71 | 3.26% | 21.56 | 22.93 | 205268 | 45979 | 4.82% |
| 2025-08-05 | 21.80 | 21.78 | 0.01 | 0.05% | 21.69 | 22.22 | 109018 | 23823 | 2.56% |
| 2025-08-04 | 21.25 | 21.77 | 0.30 | 1.40% | 21.12 | 21.81 | 128273 | 27533 | 3.01% |
| 2025-08-01 | 21.80 | 21.47 | -0.62 | -2.81% | 21.36 | 22.57 | 175631 | 38165 | 4.12% |
| 2025-07-31 | 22.47 | 22.09 | 0.02 | 0.09% | 21.96 | 23.11 | 187664 | 42196 | 4.40% |
| 2025-07-30 | 23.00 | 22.07 | -1.13 | -4.87% | 21.84 | 23.08 | 232682 | 52073 | 5.46% |
| 2025-07-29 | 21.54 | 23.20 | 1.64 | 7.61% | 21.48 | 24.00 | 392181 | 91368 | 9.20% |
| 2025-07-28 | 21.08 | 21.56 | 0.78 | 3.75% | 20.80 | 21.85 | 216178 | 46202 | 5.07% |
| 2025-07-25 | 20.34 | 20.78 | 0.44 | 2.16% | 20.19 | 21.15 | 153050 | 31611 | 3.59% |
| 2025-07-24 | 19.95 | 20.34 | 0.39 | 1.95% | 19.90 | 20.86 | 187104 | 38401 | 4.39% |
| 2025-07-23 | 20.24 | 19.95 | -0.44 | -2.16% | 19.88 | 20.35 | 135808 | 27287 | 3.19% |
| 2025-07-22 | 20.20 | 20.39 | 0.13 | 0.64% | 20.05 | 20.74 | 135073 | 27597 | 3.17% |
| 2025-07-21 | 20.20 | 20.26 | -0.16 | -0.78% | 19.66 | 20.38 | 220395 | 44208 | 5.17% |
| 2025-07-18 | 22.19 | 20.42 | -1.78 | -8.02% | 19.87 | 22.54 | 446179 | 92925 | 10.47% |
| 2025-07-17 | 21.60 | 22.20 | 0.66 | 3.06% | 21.11 | 22.28 | 198875 | 43457 | 4.67% |
| 2025-07-16 | 21.50 | 21.54 | 0.31 | 1.46% | 21.21 | 21.96 | 128014 | 27544 | 3.00% |
| 2025-07-15 | 21.00 | 21.23 | 0.06 | 0.28% | 20.92 | 21.63 | 101825 | 21643 | 2.39% |
| 2025-07-14 | 21.02 | 21.17 | 0.07 | 0.33% | 20.80 | 21.24 | 80204 | 16874 | 1.88% |
| 2025-07-11 | 21.25 | 21.10 | -0.16 | -0.75% | 20.60 | 21.36 | 153469 | 32287 | 3.60% |
| 2025-07-10 | 21.60 | 21.26 | -0.65 | -2.97% | 20.93 | 22.26 | 200079 | 42670 | 4.69% |
| 2025-07-09 | 21.36 | 21.91 | 0.61 | 2.86% | 21.30 | 22.58 | 296037 | 65166 | 6.95% |
| 2025-07-08 | 21.02 | 21.30 | 0.22 | 1.04% | 20.86 | 21.99 | 171051 | 36676 | 4.01% |
| 2025-07-07 | 20.97 | 21.08 | 0.04 | 0.19% | 20.86 | 22.11 | 184260 | 39255 | 4.32% |
| 2025-07-04 | 20.89 | 21.04 | 0.20 | 0.96% | 20.37 | 21.64 | 247789 | 51907 | 5.81% |
| 2025-07-03 | 19.42 | 20.84 | 1.42 | 7.31% | 19.13 | 21.16 | 240701 | 49239 | 5.65% |
| 2025-07-02 | 19.35 | 19.42 | -0.08 | -0.41% | 19.04 | 19.49 | 101490 | 19522 | 2.38% |
| 2025-07-01 | 20.05 | 19.50 | -0.58 | -2.89% | 18.93 | 20.20 | 170955 | 33107 | 4.01% |
| 2025-06-30 | 20.10 | 20.08 | 0.36 | 1.83% | 19.63 | 20.24 | 135918 | 27177 | 3.19% |
| 2025-06-27 | 19.71 | 19.72 | 0.22 | 1.13% | 19.55 | 20.32 | 131569 | 26085 | 3.09% |
| 2025-06-26 | 19.56 | 19.50 | -0.36 | -1.81% | 19.45 | 20.26 | 207894 | 41193 | 4.88% |
| 2025-06-25 | 18.88 | 19.86 | 1.12 | 5.98% | 18.65 | 19.99 | 269874 | 52768 | 6.33% |
| 2025-06-24 | 17.94 | 18.74 | 0.79 | 4.40% | 17.94 | 18.83 | 188927 | 35040 | 4.43% |
| 2025-06-23 | 17.04 | 17.95 | 0.97 | 5.71% | 16.89 | 17.98 | 159465 | 28114 | 3.74% |
| 2025-06-20 | 16.67 | 16.98 | 0.39 | 2.35% | 16.51 | 17.69 | 125765 | 21652 | 2.95% |
| 2025-06-19 | 16.68 | 16.59 | -0.11 | -0.66% | 16.41 | 17.19 | 67042 | 11256 | 1.57% |
| 2025-06-18 | 16.65 | 16.70 | 0.03 | 0.18% | 16.28 | 16.88 | 58429 | 9686 | 1.37% |
| 2025-06-17 | 16.70 | 16.67 | -0.03 | -0.18% | 16.42 | 16.80 | 72645 | 12072 | 1.70% |
| 2025-06-16 | 16.78 | 16.70 | -0.13 | -0.77% | 16.61 | 16.90 | 51854 | 8687 | 1.22% |
| 2025-06-13 | 17.22 | 16.83 | -0.50 | -2.89% | 16.81 | 17.32 | 95332 | 16159 | 2.24% |
| 2025-06-12 | 17.46 | 17.33 | -0.13 | -0.74% | 17.18 | 17.80 | 99088 | 17288 | 2.32% |
| 2025-06-11 | 17.51 | 17.46 | -0.19 | -1.08% | 17.39 | 17.95 | 69102 | 12190 | 1.62% |
| 2025-06-10 | 18.00 | 17.65 | -0.23 | -1.29% | 17.28 | 18.34 | 92243 | 16349 | 2.16% |
| 2025-06-09 | 17.72 | 17.88 | 0.32 | 1.82% | 17.65 | 18.38 | 103709 | 18684 | 2.43% |