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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 31.00 | 32.14 | 0.79 | 2.52% | 30.35 | 32.30 | 131705 | 41352 | 4.78% |
| 2025-09-04 | 32.63 | 31.35 | -1.73 | -5.23% | 30.18 | 32.72 | 184899 | 57920 | 6.72% |
| 2025-09-03 | 32.72 | 33.08 | 0.37 | 1.13% | 30.87 | 33.40 | 188665 | 60544 | 6.85% |
| 2025-09-02 | 33.43 | 32.71 | -0.75 | -2.24% | 31.65 | 33.66 | 190132 | 61810 | 6.91% |
| 2025-09-01 | 31.70 | 33.46 | 1.60 | 5.02% | 31.67 | 34.80 | 212088 | 70172 | 7.70% |
| 2025-08-29 | 30.31 | 31.86 | 1.96 | 6.56% | 29.55 | 32.58 | 233377 | 72284 | 8.48% |
| 2025-08-28 | 28.89 | 29.90 | 0.75 | 2.57% | 28.89 | 30.60 | 170292 | 50830 | 6.18% |
| 2025-08-27 | 30.10 | 29.15 | -1.10 | -3.64% | 29.03 | 30.99 | 212317 | 63830 | 7.71% |
| 2025-08-26 | 29.38 | 30.25 | 1.18 | 4.06% | 29.36 | 31.65 | 223131 | 68159 | 8.10% |
| 2025-08-25 | 28.60 | 29.07 | 1.37 | 4.95% | 27.80 | 29.62 | 202765 | 58455 | 7.36% |
| 2025-08-22 | 27.35 | 27.70 | 0.32 | 1.17% | 27.24 | 28.20 | 148766 | 41155 | 5.40% |
| 2025-08-21 | 27.73 | 27.38 | -1.08 | -3.79% | 27.20 | 28.80 | 224818 | 62210 | 8.17% |
| 2025-08-20 | 26.56 | 28.46 | 2.16 | 8.21% | 26.24 | 28.93 | 333161 | 94260 | 12.10% |
| 2025-08-19 | 26.00 | 26.30 | 0.26 | 1.00% | 25.50 | 26.66 | 167372 | 43791 | 6.08% |
| 2025-08-18 | 26.46 | 26.04 | -0.42 | -1.59% | 25.30 | 26.69 | 157718 | 40878 | 5.73% |
| 2025-08-15 | 25.69 | 26.46 | 0.70 | 2.72% | 25.64 | 26.72 | 175297 | 45912 | 6.37% |
| 2025-08-14 | 25.30 | 25.76 | 0.49 | 1.94% | 25.01 | 26.72 | 219540 | 57122 | 7.97% |
| 2025-08-13 | 22.94 | 25.27 | 2.30 | 10.01% | 22.92 | 25.27 | 205981 | 50250 | 7.48% |
| 2025-08-12 | 23.04 | 22.97 | -0.17 | -0.73% | 22.82 | 23.24 | 50053 | 11494 | 1.82% |
| 2025-08-11 | 22.89 | 23.14 | 0.31 | 1.36% | 22.50 | 23.18 | 63615 | 14614 | 2.31% |
| 2025-08-08 | 22.56 | 22.83 | 0.18 | 0.79% | 22.40 | 23.08 | 75911 | 17295 | 2.76% |
| 2025-08-07 | 22.75 | 22.65 | 0.05 | 0.22% | 22.22 | 23.27 | 88385 | 20016 | 3.21% |
| 2025-08-06 | 22.34 | 22.60 | 0.17 | 0.76% | 22.06 | 22.67 | 78316 | 17531 | 2.84% |
| 2025-08-05 | 22.23 | 22.43 | 0.21 | 0.95% | 22.06 | 22.71 | 74697 | 16785 | 2.71% |
| 2025-08-04 | 21.84 | 22.22 | 0.35 | 1.60% | 21.75 | 22.26 | 72722 | 16052 | 2.64% |
| 2025-08-01 | 21.78 | 21.87 | -0.07 | -0.32% | 21.75 | 22.18 | 59698 | 13113 | 2.17% |
| 2025-07-31 | 22.45 | 21.94 | -0.88 | -3.86% | 21.75 | 22.45 | 114407 | 25143 | 4.16% |
| 2025-07-30 | 22.91 | 22.82 | -0.11 | -0.48% | 22.43 | 23.10 | 88753 | 20174 | 3.22% |
| 2025-07-29 | 23.20 | 22.93 | -0.27 | -1.16% | 22.70 | 23.33 | 97500 | 22399 | 3.54% |
| 2025-07-28 | 23.70 | 23.20 | -0.95 | -3.93% | 22.65 | 23.76 | 160040 | 36951 | 5.81% |
| 2025-07-25 | 23.49 | 24.15 | 0.65 | 2.77% | 23.23 | 24.48 | 164725 | 39254 | 5.98% |
| 2025-07-24 | 22.77 | 23.50 | 0.87 | 3.84% | 22.71 | 23.99 | 212914 | 49589 | 7.73% |
| 2025-07-23 | 22.88 | 22.63 | -0.34 | -1.48% | 22.56 | 23.20 | 104127 | 23815 | 3.78% |
| 2025-07-22 | 22.42 | 22.97 | 0.37 | 1.64% | 22.31 | 23.03 | 116082 | 26344 | 4.22% |
| 2025-07-21 | 21.40 | 22.60 | 1.20 | 5.61% | 21.40 | 22.70 | 173590 | 38505 | 6.30% |
| 2025-07-18 | 20.93 | 21.40 | 0.50 | 2.39% | 20.93 | 21.60 | 95623 | 20400 | 3.47% |
| 2025-07-17 | 20.93 | 20.90 | -0.10 | -0.48% | 20.81 | 21.05 | 49326 | 10315 | 1.79% |
| 2025-07-16 | 21.30 | 21.00 | -0.26 | -1.22% | 20.91 | 21.58 | 61182 | 12949 | 2.22% |
| 2025-07-15 | 21.48 | 21.26 | -0.20 | -0.93% | 20.89 | 21.79 | 101468 | 21600 | 3.69% |
| 2025-07-14 | 21.32 | 21.46 | 0.21 | 0.99% | 21.21 | 22.27 | 158126 | 34288 | 5.74% |
| 2025-07-11 | 20.89 | 21.25 | 0.64 | 3.11% | 20.51 | 21.54 | 153615 | 32462 | 5.58% |
| 2025-07-10 | 20.13 | 20.61 | 0.48 | 2.38% | 20.13 | 20.74 | 102345 | 20997 | 3.72% |
| 2025-07-09 | 20.68 | 20.13 | -0.59 | -2.85% | 20.01 | 20.78 | 80346 | 16297 | 2.92% |
| 2025-07-08 | 20.25 | 20.72 | 0.47 | 2.32% | 20.20 | 20.84 | 74847 | 15368 | 2.72% |
| 2025-07-07 | 20.46 | 20.25 | -0.24 | -1.17% | 20.18 | 20.55 | 56988 | 11590 | 2.07% |
| 2025-07-04 | 20.70 | 20.49 | -0.50 | -2.38% | 20.12 | 20.87 | 92861 | 19012 | 3.37% |
| 2025-07-03 | 20.62 | 20.99 | 0.37 | 1.79% | 20.52 | 21.05 | 99539 | 20741 | 3.62% |
| 2025-07-02 | 20.78 | 20.62 | -0.14 | -0.67% | 20.44 | 20.98 | 131458 | 27272 | 4.77% |
| 2025-07-01 | 19.90 | 20.76 | 0.79 | 3.96% | 19.76 | 20.80 | 142785 | 29102 | 5.19% |
| 2025-06-30 | 20.28 | 19.97 | -0.13 | -0.65% | 19.77 | 20.28 | 80625 | 16085 | 2.93% |
| 2025-06-27 | 19.54 | 20.10 | 0.76 | 3.93% | 19.54 | 20.42 | 158660 | 31825 | 5.76% |
| 2025-06-26 | 19.53 | 19.34 | -0.07 | -0.36% | 19.31 | 19.69 | 64317 | 12532 | 2.34% |
| 2025-06-25 | 19.12 | 19.41 | 0.29 | 1.52% | 18.99 | 19.48 | 63263 | 12134 | 2.30% |
| 2025-06-24 | 18.94 | 19.12 | 0.21 | 1.11% | 18.82 | 19.30 | 51918 | 9937 | 1.89% |
| 2025-06-23 | 18.78 | 18.91 | 0.15 | 0.80% | 18.74 | 19.00 | 42067 | 7947 | 1.53% |
| 2025-06-20 | 18.91 | 18.76 | -0.15 | -0.79% | 18.68 | 19.04 | 33966 | 6388 | 1.23% |
| 2025-06-19 | 19.36 | 18.91 | -0.51 | -2.63% | 18.77 | 19.48 | 70885 | 13490 | 2.57% |
| 2025-06-18 | 19.63 | 19.42 | -0.22 | -1.12% | 19.30 | 19.66 | 51667 | 10037 | 1.88% |
| 2025-06-17 | 19.62 | 19.64 | -0.20 | -1.01% | 19.53 | 19.95 | 48502 | 9547 | 1.76% |
| 2025-06-16 | 19.87 | 19.84 | -0.02 | -0.10% | 19.63 | 20.12 | 63955 | 12733 | 2.32% |
| 2025-06-13 | 20.48 | 19.86 | -0.47 | -2.31% | 19.74 | 20.48 | 105205 | 21065 | 3.82% |
| 2025-06-12 | 20.46 | 20.33 | -0.09 | -0.44% | 19.85 | 20.56 | 132977 | 26872 | 4.83% |
| 2025-06-11 | 20.17 | 20.42 | 0.37 | 1.85% | 20.01 | 20.77 | 159158 | 32563 | 5.78% |
| 2025-06-10 | 19.99 | 20.05 | 0.23 | 1.16% | 19.76 | 20.66 | 150701 | 30352 | 5.47% |
| 2025-06-09 | 19.47 | 19.82 | 0.30 | 1.54% | 19.35 | 19.92 | 86247 | 16982 | 3.13% |
| 2025-06-06 | 19.55 | 19.52 | 0.02 | 0.10% | 19.41 | 19.96 | 84905 | 16700 | 3.08% |
| 2025-06-05 | 19.66 | 19.50 | -0.05 | -0.26% | 19.35 | 19.97 | 91863 | 18038 | 3.34% |
| 2025-06-04 | 18.88 | 19.55 | 0.68 | 3.60% | 18.82 | 19.69 | 131771 | 25687 | 4.79% |
| 2025-06-03 | 18.50 | 18.87 | 0.37 | 2.00% | 18.50 | 19.08 | 70722 | 13353 | 2.57% |