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 | 35.74 | 36.14 | 0.44 | 1.23% | 35.05 | 36.34 | 12102 | 4338 | 0.78% |
| 2025-09-12 | 36.20 | 35.70 | -0.37 | -1.03% | 35.31 | 36.50 | 13273 | 4754 | 0.86% |
| 2025-09-11 | 36.06 | 36.07 | -0.12 | -0.33% | 35.01 | 36.93 | 15866 | 5715 | 1.02% |
| 2025-09-10 | 36.02 | 36.19 | 0.27 | 0.75% | 35.42 | 36.75 | 13839 | 4978 | 0.89% |
| 2025-09-09 | 37.00 | 35.92 | -0.54 | -1.48% | 35.76 | 37.44 | 19141 | 6959 | 1.23% |
| 2025-09-08 | 35.60 | 36.46 | -0.04 | -0.11% | 35.36 | 36.63 | 25205 | 9084 | 1.62% |
| 2025-09-05 | 32.82 | 36.50 | 3.68 | 11.21% | 32.59 | 36.80 | 47104 | 16439 | 3.04% |
| 2025-09-04 | 32.48 | 32.82 | -0.06 | -0.18% | 32.10 | 33.49 | 24624 | 8065 | 1.59% |
| 2025-09-03 | 31.88 | 32.88 | 0.96 | 3.01% | 31.46 | 33.10 | 28570 | 9330 | 1.84% |
| 2025-09-02 | 32.40 | 31.92 | -0.07 | -0.22% | 31.00 | 32.60 | 14474 | 4566 | 0.93% |
| 2025-09-01 | 30.89 | 31.99 | 0.87 | 2.80% | 30.89 | 32.51 | 26722 | 8546 | 1.72% |
| 2025-08-29 | 30.57 | 31.12 | 0.68 | 2.23% | 30.31 | 31.57 | 26906 | 8327 | 1.73% |
| 2025-08-28 | 30.21 | 30.44 | 0.04 | 0.13% | 29.39 | 30.97 | 22906 | 6870 | 1.48% |
| 2025-08-27 | 31.56 | 30.40 | -1.10 | -3.49% | 30.38 | 31.90 | 20529 | 6377 | 1.32% |
| 2025-08-26 | 32.33 | 31.50 | -0.60 | -1.87% | 31.39 | 32.35 | 23837 | 7559 | 1.54% |
| 2025-08-25 | 32.31 | 32.10 | 0.02 | 0.06% | 31.80 | 33.20 | 35380 | 11514 | 2.28% |
| 2025-08-22 | 33.94 | 32.08 | -1.86 | -5.48% | 31.31 | 33.96 | 52157 | 16725 | 3.36% |
| 2025-08-21 | 33.57 | 33.94 | 0.67 | 2.01% | 32.88 | 34.50 | 31910 | 10731 | 2.06% |
| 2025-08-20 | 33.15 | 33.27 | 0.12 | 0.36% | 32.20 | 33.67 | 19740 | 6524 | 1.27% |
| 2025-08-19 | 32.90 | 33.15 | 0.25 | 0.76% | 32.07 | 33.98 | 28106 | 9239 | 1.81% |
| 2025-08-18 | 32.20 | 32.90 | 0.10 | 0.30% | 31.90 | 32.99 | 34333 | 11142 | 2.21% |
| 2025-08-15 | 31.99 | 32.80 | 1.12 | 3.54% | 31.65 | 32.88 | 35269 | 11456 | 2.27% |
| 2025-08-14 | 33.00 | 31.68 | -0.76 | -2.34% | 31.31 | 33.00 | 40348 | 12882 | 2.60% |
| 2025-08-13 | 31.72 | 32.44 | 0.73 | 2.30% | 31.55 | 32.62 | 48207 | 15490 | 3.11% |
| 2025-08-12 | 33.80 | 31.71 | -1.58 | -4.75% | 31.71 | 34.58 | 77103 | 25396 | 4.97% |
| 2025-08-11 | 28.34 | 33.29 | 5.55 | 20.01% | 28.34 | 33.29 | 76671 | 25074 | 4.94% |
| 2025-08-08 | 26.64 | 27.74 | 0.87 | 3.24% | 26.63 | 28.37 | 21233 | 5852 | 1.37% |
| 2025-08-07 | 27.00 | 26.87 | 0.35 | 1.32% | 26.50 | 27.30 | 10614 | 2854 | 0.68% |
| 2025-08-06 | 26.74 | 26.52 | -0.38 | -1.41% | 26.40 | 27.35 | 12616 | 3364 | 0.81% |
| 2025-08-05 | 26.93 | 26.90 | -0.03 | -0.11% | 26.73 | 27.29 | 8291 | 2234 | 0.53% |
| 2025-08-04 | 26.50 | 26.93 | 0.26 | 0.97% | 26.46 | 27.10 | 7748 | 2078 | 0.50% |
| 2025-08-01 | 27.00 | 26.67 | 0.00 | 0.00% | 26.30 | 27.01 | 8599 | 2287 | 0.55% |
| 2025-07-31 | 27.81 | 26.67 | -0.89 | -3.23% | 26.46 | 27.81 | 18700 | 5038 | 1.21% |
| 2025-07-30 | 26.94 | 27.56 | 0.74 | 2.76% | 26.45 | 27.82 | 23830 | 6501 | 1.54% |
| 2025-07-29 | 27.12 | 26.82 | -0.30 | -1.11% | 26.55 | 27.40 | 14684 | 3936 | 0.95% |
| 2025-07-28 | 26.45 | 27.12 | 0.67 | 2.53% | 26.00 | 27.23 | 20313 | 5458 | 1.31% |
| 2025-07-25 | 26.30 | 26.45 | 0.23 | 0.88% | 26.01 | 26.75 | 9492 | 2511 | 0.61% |
| 2025-07-24 | 26.22 | 26.22 | 0.00 | 0.00% | 25.71 | 26.49 | 7747 | 2012 | 0.50% |
| 2025-07-23 | 26.08 | 26.22 | 0.20 | 0.77% | 25.88 | 26.40 | 8161 | 2136 | 0.53% |
| 2025-07-22 | 25.80 | 26.02 | -0.01 | -0.04% | 25.80 | 26.24 | 8760 | 2278 | 0.56% |
| 2025-07-21 | 26.43 | 26.03 | -0.20 | -0.76% | 25.64 | 26.43 | 12372 | 3207 | 0.80% |
| 2025-07-18 | 26.31 | 26.23 | -0.07 | -0.27% | 26.02 | 26.65 | 9194 | 2407 | 0.59% |
| 2025-07-17 | 26.48 | 26.30 | -0.08 | -0.30% | 26.00 | 26.68 | 12880 | 3393 | 0.83% |
| 2025-07-16 | 26.87 | 26.38 | -0.61 | -2.26% | 26.20 | 27.09 | 13765 | 3651 | 0.89% |
| 2025-07-15 | 25.75 | 26.99 | 1.24 | 4.82% | 25.52 | 26.99 | 29371 | 7831 | 1.89% |
| 2025-07-14 | 24.12 | 25.75 | 1.56 | 6.45% | 24.12 | 25.87 | 25702 | 6528 | 1.66% |
| 2025-07-11 | 24.43 | 24.19 | -0.11 | -0.45% | 24.07 | 24.81 | 10541 | 2564 | 0.68% |
| 2025-07-10 | 25.08 | 24.30 | -0.78 | -3.11% | 24.28 | 25.25 | 15015 | 3687 | 0.97% |
| 2025-07-09 | 25.04 | 25.08 | 0.28 | 1.13% | 24.67 | 25.48 | 13647 | 3423 | 0.88% |
| 2025-07-08 | 24.99 | 24.80 | -0.09 | -0.36% | 24.70 | 25.00 | 6558 | 1627 | 0.42% |
| 2025-07-07 | 24.99 | 24.89 | -0.30 | -1.19% | 24.78 | 25.24 | 9041 | 2252 | 0.58% |
| 2025-07-04 | 25.42 | 25.19 | -0.19 | -0.75% | 24.98 | 26.00 | 14521 | 3682 | 0.94% |
| 2025-07-03 | 24.79 | 25.38 | 0.71 | 2.88% | 24.45 | 25.48 | 13292 | 3311 | 0.86% |
| 2025-07-02 | 25.36 | 24.67 | -0.68 | -2.68% | 24.43 | 25.37 | 7466 | 1850 | 0.48% |
| 2025-07-01 | 25.22 | 25.35 | 0.13 | 0.52% | 24.99 | 25.55 | 5130 | 1296 | 0.33% |
| 2025-06-30 | 25.08 | 25.22 | 0.37 | 1.49% | 24.71 | 25.22 | 5848 | 1464 | 0.38% |
| 2025-06-27 | 24.88 | 24.85 | 0.14 | 0.57% | 24.61 | 25.10 | 5516 | 1371 | 0.36% |
| 2025-06-26 | 25.01 | 24.71 | -0.43 | -1.71% | 24.70 | 25.14 | 9362 | 2325 | 0.60% |
| 2025-06-25 | 25.15 | 25.14 | 0.32 | 1.29% | 24.50 | 25.26 | 10170 | 2537 | 0.66% |
| 2025-06-24 | 24.81 | 24.82 | 0.02 | 0.08% | 24.70 | 25.30 | 10542 | 2627 | 0.68% |
| 2025-06-23 | 23.96 | 24.80 | 0.30 | 1.22% | 23.96 | 24.89 | 7763 | 1911 | 0.50% |
| 2025-06-20 | 23.71 | 24.50 | 0.70 | 2.94% | 23.71 | 24.98 | 9682 | 2375 | 0.62% |
| 2025-06-19 | 24.50 | 23.80 | -0.70 | -2.86% | 23.72 | 24.56 | 7527 | 1809 | 0.49% |
| 2025-06-18 | 23.34 | 24.50 | 1.07 | 4.57% | 23.32 | 24.78 | 12625 | 3054 | 0.81% |
| 2025-06-17 | 23.54 | 23.43 | 0.14 | 0.60% | 23.16 | 23.82 | 3496 | 818 | 0.23% |
| 2025-06-16 | 23.04 | 23.29 | -0.02 | -0.09% | 23.04 | 23.72 | 3945 | 921 | 0.25% |
| 2025-06-13 | 23.41 | 23.38 | -0.24 | -1.02% | 23.38 | 24.08 | 5899 | 1395 | 0.38% |
| 2025-06-12 | 23.68 | 23.62 | -0.18 | -0.76% | 23.50 | 24.02 | 4074 | 967 | 0.26% |
| 2025-06-11 | 23.29 | 23.80 | 0.30 | 1.28% | 23.29 | 24.50 | 8349 | 2013 | 0.54% |
| 2025-06-10 | 23.30 | 23.50 | 0.27 | 1.16% | 23.03 | 23.58 | 8559 | 1997 | 0.55% |
| 2025-06-09 | 23.55 | 23.23 | -0.06 | -0.26% | 22.96 | 23.55 | 5716 | 1323 | 0.37% |