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 | 36.12 | 35.80 | -0.28 | -0.78% | 35.46 | 36.78 | 69932 | 25251 | 3.43% |
| 2025-09-12 | 37.03 | 36.08 | -0.95 | -2.57% | 35.00 | 37.07 | 99902 | 35914 | 4.89% |
| 2025-09-11 | 36.01 | 37.03 | 0.78 | 2.15% | 35.43 | 37.17 | 87046 | 31869 | 4.26% |
| 2025-09-10 | 35.97 | 36.25 | 0.28 | 0.78% | 35.35 | 37.60 | 118105 | 43028 | 5.78% |
| 2025-09-09 | 36.59 | 35.97 | -2.00 | -5.27% | 35.80 | 37.65 | 151125 | 55366 | 7.40% |
| 2025-09-08 | 33.60 | 37.97 | 5.53 | 17.05% | 33.10 | 38.93 | 233206 | 84243 | 11.42% |
| 2025-09-05 | 31.30 | 32.44 | 1.54 | 4.98% | 30.60 | 32.46 | 127926 | 40915 | 6.27% |
| 2025-09-04 | 31.50 | 30.90 | -0.55 | -1.75% | 30.23 | 32.84 | 114461 | 36289 | 5.61% |
| 2025-09-03 | 31.70 | 31.45 | 0.07 | 0.22% | 31.19 | 32.69 | 75969 | 24199 | 3.72% |
| 2025-09-02 | 32.36 | 31.38 | -0.99 | -3.06% | 31.18 | 32.54 | 76588 | 24300 | 3.75% |
| 2025-09-01 | 32.15 | 32.37 | 0.39 | 1.22% | 31.83 | 32.87 | 86061 | 27763 | 4.22% |
| 2025-08-29 | 30.50 | 31.98 | 1.71 | 5.65% | 30.05 | 32.80 | 133932 | 42268 | 6.56% |
| 2025-08-28 | 29.72 | 30.27 | 0.45 | 1.51% | 29.24 | 30.44 | 79928 | 23937 | 3.91% |
| 2025-08-27 | 31.66 | 29.82 | -1.81 | -5.72% | 29.66 | 32.03 | 135724 | 41855 | 6.65% |
| 2025-08-26 | 31.15 | 31.63 | 0.46 | 1.48% | 30.90 | 32.98 | 102649 | 32976 | 5.03% |
| 2025-08-25 | 32.09 | 31.17 | -0.83 | -2.59% | 31.13 | 32.35 | 116747 | 36828 | 5.72% |
| 2025-08-22 | 29.99 | 32.00 | 2.94 | 10.12% | 29.66 | 32.41 | 207318 | 64514 | 10.15% |
| 2025-08-21 | 28.82 | 29.06 | 0.18 | 0.62% | 28.41 | 29.98 | 102968 | 29956 | 5.04% |
| 2025-08-20 | 28.88 | 28.88 | 0.58 | 2.05% | 28.03 | 29.38 | 107208 | 30581 | 5.25% |
| 2025-08-19 | 26.97 | 28.30 | 1.34 | 4.97% | 26.83 | 28.57 | 120322 | 33423 | 5.89% |
| 2025-08-18 | 26.46 | 26.96 | 0.64 | 2.43% | 26.20 | 27.40 | 102917 | 27700 | 5.04% |
| 2025-08-15 | 25.17 | 26.32 | 1.17 | 4.65% | 25.16 | 26.39 | 74494 | 19306 | 3.65% |
| 2025-08-14 | 26.68 | 25.15 | -1.43 | -5.38% | 25.13 | 26.69 | 82348 | 21192 | 4.03% |
| 2025-08-13 | 26.60 | 26.58 | 0.01 | 0.04% | 26.34 | 26.97 | 44264 | 11778 | 2.17% |
| 2025-08-12 | 26.67 | 26.57 | -0.23 | -0.86% | 26.25 | 26.80 | 40842 | 10796 | 2.00% |
| 2025-08-11 | 26.10 | 26.80 | 0.77 | 2.96% | 26.09 | 26.82 | 49545 | 13160 | 2.43% |
| 2025-08-08 | 26.55 | 26.03 | -0.52 | -1.96% | 25.97 | 26.55 | 46370 | 12112 | 2.27% |
| 2025-08-07 | 27.15 | 26.55 | -0.51 | -1.88% | 26.33 | 27.22 | 48418 | 12879 | 2.37% |
| 2025-08-06 | 26.84 | 27.06 | 0.22 | 0.82% | 26.62 | 27.17 | 35040 | 9454 | 1.72% |
| 2025-08-05 | 27.19 | 26.84 | -0.21 | -0.78% | 26.77 | 27.21 | 32199 | 8669 | 1.58% |
| 2025-08-04 | 26.72 | 27.05 | 0.12 | 0.45% | 26.34 | 27.18 | 34062 | 9097 | 1.67% |
| 2025-08-01 | 26.51 | 26.93 | 0.43 | 1.62% | 26.48 | 27.02 | 47142 | 12625 | 2.31% |
| 2025-07-31 | 27.09 | 26.50 | -0.66 | -2.43% | 26.34 | 27.53 | 61307 | 16454 | 3.00% |
| 2025-07-30 | 27.67 | 27.16 | -0.48 | -1.74% | 26.70 | 27.71 | 53342 | 14500 | 2.61% |
| 2025-07-29 | 27.20 | 27.64 | 0.41 | 1.51% | 27.07 | 27.66 | 55369 | 15143 | 2.71% |
| 2025-07-28 | 27.12 | 27.23 | 0.18 | 0.67% | 26.82 | 27.46 | 47724 | 12985 | 2.34% |
| 2025-07-25 | 26.77 | 27.05 | 0.15 | 0.56% | 26.76 | 27.27 | 62294 | 16848 | 3.05% |
| 2025-07-24 | 26.01 | 26.90 | 0.81 | 3.10% | 26.00 | 26.95 | 58490 | 15556 | 2.86% |
| 2025-07-23 | 26.63 | 26.09 | -0.44 | -1.66% | 26.01 | 26.68 | 50542 | 13312 | 2.48% |
| 2025-07-22 | 26.50 | 26.53 | 0.00 | 0.00% | 26.31 | 27.00 | 50000 | 13318 | 2.45% |
| 2025-07-21 | 26.20 | 26.53 | 0.40 | 1.53% | 26.20 | 26.98 | 59490 | 15825 | 2.91% |
| 2025-07-18 | 25.68 | 26.13 | 0.42 | 1.63% | 25.64 | 26.86 | 74624 | 19624 | 3.66% |
| 2025-07-17 | 25.36 | 25.71 | 0.45 | 1.78% | 25.20 | 25.73 | 51628 | 13167 | 2.53% |
| 2025-07-16 | 25.18 | 25.26 | -0.04 | -0.16% | 25.14 | 25.49 | 32629 | 8255 | 1.60% |
| 2025-07-15 | 25.53 | 25.30 | -0.28 | -1.09% | 24.98 | 26.22 | 56541 | 14481 | 2.77% |
| 2025-07-14 | 25.50 | 25.58 | 0.00 | 0.00% | 25.18 | 25.79 | 34679 | 8823 | 1.70% |
| 2025-07-11 | 25.26 | 25.58 | 0.32 | 1.27% | 25.07 | 26.06 | 53583 | 13763 | 2.62% |
| 2025-07-10 | 25.02 | 25.26 | 0.11 | 0.44% | 25.02 | 25.57 | 33301 | 8440 | 1.63% |
| 2025-07-09 | 25.70 | 25.15 | -0.47 | -1.83% | 25.05 | 25.70 | 37556 | 9509 | 1.84% |
| 2025-07-08 | 24.58 | 25.62 | 0.96 | 3.89% | 24.51 | 26.08 | 69821 | 17756 | 3.42% |
| 2025-07-07 | 24.47 | 24.66 | 0.03 | 0.12% | 24.38 | 24.85 | 25028 | 6165 | 1.23% |
| 2025-07-04 | 25.45 | 24.63 | -0.80 | -3.15% | 24.36 | 25.73 | 61552 | 15244 | 3.01% |
| 2025-07-03 | 25.43 | 25.43 | -0.04 | -0.16% | 25.04 | 25.61 | 32525 | 8239 | 1.59% |
| 2025-07-02 | 25.18 | 25.47 | 0.38 | 1.51% | 24.86 | 25.64 | 54936 | 13897 | 2.69% |
| 2025-07-01 | 25.39 | 25.09 | -0.33 | -1.30% | 24.70 | 25.41 | 41588 | 10414 | 2.04% |
| 2025-06-30 | 24.77 | 25.42 | 0.67 | 2.71% | 24.77 | 25.58 | 57331 | 14509 | 2.81% |
| 2025-06-27 | 25.37 | 24.75 | -0.10 | -0.40% | 24.61 | 26.25 | 88185 | 22350 | 4.32% |
| 2025-06-26 | 25.01 | 24.85 | -0.20 | -0.80% | 24.77 | 25.65 | 55202 | 13923 | 2.70% |
| 2025-06-25 | 24.90 | 25.05 | 0.31 | 1.25% | 24.58 | 25.18 | 56191 | 13985 | 2.75% |
| 2025-06-24 | 23.32 | 24.74 | 1.52 | 6.55% | 23.18 | 24.88 | 84166 | 20425 | 4.12% |
| 2025-06-23 | 22.52 | 23.22 | 0.57 | 2.52% | 22.47 | 23.22 | 29193 | 6701 | 1.43% |
| 2025-06-20 | 22.75 | 22.65 | -0.23 | -1.01% | 22.61 | 23.48 | 34937 | 8037 | 1.71% |
| 2025-06-19 | 22.80 | 22.88 | -0.22 | -0.95% | 22.70 | 23.49 | 33137 | 7643 | 1.62% |
| 2025-06-18 | 23.15 | 23.10 | 0.01 | 0.04% | 22.42 | 23.15 | 31928 | 7281 | 1.56% |
| 2025-06-17 | 22.64 | 23.09 | 0.34 | 1.49% | 22.54 | 23.30 | 39830 | 9169 | 1.95% |
| 2025-06-16 | 22.51 | 22.75 | 0.13 | 0.57% | 22.48 | 23.02 | 42534 | 9698 | 2.08% |
| 2025-06-13 | 23.04 | 22.62 | -0.57 | -2.46% | 22.55 | 23.14 | 59439 | 13536 | 2.91% |
| 2025-06-12 | 23.61 | 23.19 | -0.54 | -2.28% | 23.10 | 23.75 | 55631 | 12993 | 2.72% |
| 2025-06-11 | 23.53 | 23.73 | 0.05 | 0.21% | 23.53 | 24.25 | 30500 | 7297 | 1.49% |
| 2025-06-10 | 24.51 | 23.68 | -0.82 | -3.35% | 23.41 | 24.52 | 47497 | 11336 | 2.33% |
| 2025-06-09 | 23.78 | 24.50 | 0.69 | 2.90% | 23.78 | 24.64 | 36268 | 8813 | 1.78% |