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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 41.96 | 46.15 | 4.20 | 10.01% | 41.56 | 46.15 | 2446316 | 1099893 | 15.66% |
| 2025-09-11 | 38.61 | 41.95 | 2.84 | 7.26% | 38.27 | 42.86 | 2489254 | 1013779 | 15.94% |
| 2025-09-10 | 39.00 | 39.11 | -0.84 | -2.10% | 38.65 | 39.99 | 1813124 | 709863 | 11.61% |
| 2025-09-09 | 39.79 | 39.95 | -1.02 | -2.49% | 39.41 | 42.38 | 2804374 | 1135968 | 17.95% |
| 2025-09-08 | 38.87 | 40.97 | 2.47 | 6.42% | 38.05 | 42.35 | 3553178 | 1425179 | 22.75% |
| 2025-09-05 | 33.26 | 38.50 | 3.50 | 10.00% | 33.26 | 38.50 | 2853191 | 1043492 | 18.26% |
| 2025-09-04 | 37.00 | 35.00 | -2.28 | -6.12% | 34.33 | 39.80 | 3319360 | 1243330 | 21.25% |
| 2025-09-03 | 35.00 | 37.28 | 2.84 | 8.25% | 33.76 | 37.80 | 3253095 | 1173503 | 20.82% |
| 2025-09-02 | 34.13 | 34.44 | 0.41 | 1.20% | 31.20 | 36.70 | 2938002 | 979676 | 18.81% |
| 2025-09-01 | 33.21 | 34.03 | 0.73 | 2.19% | 32.80 | 34.19 | 1448459 | 485065 | 9.27% |
| 2025-08-29 | 33.60 | 33.30 | -0.59 | -1.74% | 32.10 | 34.49 | 1536841 | 514553 | 9.84% |
| 2025-08-28 | 32.82 | 33.89 | 0.66 | 1.99% | 32.65 | 33.90 | 1676945 | 559597 | 10.74% |
| 2025-08-27 | 33.38 | 33.23 | -0.31 | -0.92% | 33.23 | 35.08 | 2183837 | 747316 | 13.98% |
| 2025-08-26 | 33.46 | 33.54 | -0.25 | -0.74% | 32.76 | 34.32 | 1628447 | 546503 | 10.42% |
| 2025-08-25 | 32.09 | 33.79 | 1.72 | 5.36% | 32.09 | 34.16 | 2288743 | 762672 | 14.65% |
| 2025-08-22 | 31.00 | 32.07 | 0.48 | 1.52% | 31.00 | 32.26 | 1982120 | 630645 | 12.69% |
| 2025-08-21 | 34.11 | 31.59 | -3.51 | -10.00% | 31.59 | 34.50 | 3003782 | 980153 | 19.23% |
| 2025-08-20 | 33.14 | 35.10 | 1.10 | 3.24% | 33.13 | 36.80 | 3193968 | 1131019 | 20.45% |
| 2025-08-19 | 31.88 | 34.00 | 1.20 | 3.66% | 30.98 | 35.99 | 3338982 | 1117787 | 21.37% |
| 2025-08-18 | 31.80 | 32.80 | 2.42 | 7.97% | 30.90 | 33.29 | 3490385 | 1125308 | 22.34% |
| 2025-08-15 | 28.50 | 30.38 | 2.76 | 9.99% | 28.28 | 30.38 | 3406866 | 1011600 | 21.81% |
| 2025-08-14 | 25.39 | 27.62 | 2.51 | 10.00% | 24.47 | 27.62 | 2700924 | 707585 | 17.29% |
| 2025-08-13 | 24.24 | 25.11 | 0.91 | 3.76% | 24.04 | 25.43 | 1781812 | 442002 | 11.41% |
| 2025-08-12 | 24.66 | 24.20 | -0.09 | -0.37% | 23.90 | 24.76 | 957959 | 232018 | 6.13% |
| 2025-08-11 | 24.17 | 24.29 | 0.34 | 1.42% | 24.01 | 24.71 | 1013437 | 246788 | 6.49% |
| 2025-08-08 | 24.72 | 23.95 | -0.70 | -2.84% | 23.90 | 24.98 | 1137561 | 275914 | 7.28% |
| 2025-08-07 | 24.95 | 24.65 | -0.29 | -1.16% | 24.53 | 25.09 | 1238597 | 306117 | 7.93% |
| 2025-08-06 | 23.47 | 24.94 | 1.56 | 6.67% | 23.29 | 25.59 | 2017341 | 493042 | 12.91% |
| 2025-08-05 | 23.49 | 23.38 | 0.08 | 0.34% | 23.16 | 23.60 | 740952 | 172936 | 4.74% |
| 2025-08-04 | 22.34 | 23.30 | 0.82 | 3.65% | 22.32 | 23.31 | 913642 | 210594 | 5.85% |
| 2025-08-01 | 22.91 | 22.48 | -0.35 | -1.53% | 22.40 | 22.96 | 590035 | 133310 | 3.78% |
| 2025-07-31 | 22.84 | 22.83 | -0.17 | -0.74% | 22.69 | 23.46 | 797873 | 184183 | 5.11% |
| 2025-07-30 | 23.70 | 23.00 | -0.77 | -3.24% | 22.80 | 23.75 | 1109723 | 257260 | 7.10% |
| 2025-07-29 | 23.60 | 23.77 | -0.08 | -0.34% | 23.32 | 24.26 | 1048614 | 249351 | 6.71% |
| 2025-07-28 | 23.82 | 23.85 | 0.18 | 0.76% | 23.70 | 24.49 | 1171654 | 281116 | 7.50% |
| 2025-07-25 | 23.98 | 23.67 | -0.30 | -1.25% | 23.60 | 24.34 | 1147081 | 273830 | 7.34% |
| 2025-07-24 | 24.30 | 23.97 | -0.33 | -1.36% | 23.61 | 24.56 | 1701294 | 407114 | 10.89% |
| 2025-07-23 | 23.70 | 24.30 | 0.19 | 0.79% | 23.40 | 25.42 | 2441117 | 598718 | 15.63% |
| 2025-07-22 | 23.70 | 24.11 | 1.00 | 4.33% | 23.00 | 24.94 | 3092102 | 730613 | 19.79% |
| 2025-07-21 | 22.50 | 23.11 | 2.10 | 10.00% | 21.88 | 23.11 | 2212052 | 506244 | 14.16% |
| 2025-07-18 | 21.16 | 21.01 | -0.14 | -0.66% | 20.81 | 21.23 | 702067 | 147059 | 4.49% |
| 2025-07-17 | 20.73 | 21.15 | 0.46 | 2.22% | 20.53 | 21.27 | 965392 | 202459 | 6.18% |
| 2025-07-16 | 20.57 | 20.69 | 0.09 | 0.44% | 20.38 | 21.05 | 873668 | 181234 | 5.59% |
| 2025-07-15 | 20.78 | 20.60 | -0.16 | -0.77% | 20.31 | 20.78 | 857974 | 175807 | 5.49% |
| 2025-07-14 | 20.10 | 20.76 | 0.88 | 4.43% | 19.87 | 20.86 | 1279444 | 262189 | 8.19% |
| 2025-07-11 | 19.54 | 19.88 | 0.38 | 1.95% | 19.41 | 20.00 | 649684 | 128435 | 4.16% |
| 2025-07-10 | 19.50 | 19.50 | -0.17 | -0.86% | 19.36 | 19.63 | 464627 | 90383 | 2.97% |
| 2025-07-09 | 20.40 | 19.67 | 0.15 | 0.77% | 19.61 | 20.55 | 1008093 | 202771 | 6.45% |
| 2025-07-08 | 19.20 | 19.52 | 0.28 | 1.46% | 19.17 | 19.58 | 349380 | 67957 | 2.24% |
| 2025-07-07 | 19.35 | 19.24 | -0.15 | -0.77% | 19.14 | 19.35 | 235582 | 45294 | 1.51% |
| 2025-07-04 | 19.52 | 19.39 | -0.21 | -1.07% | 19.32 | 19.61 | 330138 | 64194 | 2.11% |
| 2025-07-03 | 19.64 | 19.60 | -0.14 | -0.71% | 19.41 | 19.77 | 410993 | 80375 | 2.63% |
| 2025-07-02 | 20.00 | 19.74 | -0.25 | -1.25% | 19.51 | 20.33 | 533831 | 105601 | 3.42% |
| 2025-07-01 | 19.77 | 19.99 | 0.22 | 1.11% | 19.62 | 20.14 | 558152 | 111398 | 3.57% |
| 2025-06-30 | 19.50 | 19.77 | 0.27 | 1.38% | 19.50 | 19.88 | 414157 | 81782 | 2.65% |
| 2025-06-27 | 19.51 | 19.50 | 0.12 | 0.62% | 19.25 | 19.70 | 424567 | 82829 | 2.72% |
| 2025-06-26 | 23.50 | 23.39 | -0.11 | -0.47% | 23.38 | 23.72 | 452882 | 106654 | 3.48% |
| 2025-06-25 | 23.44 | 23.50 | 0.15 | 0.64% | 23.15 | 23.54 | 546375 | 127655 | 4.19% |
| 2025-06-24 | 22.45 | 23.35 | 1.02 | 4.57% | 22.45 | 23.45 | 696928 | 161210 | 5.35% |
| 2025-06-23 | 21.55 | 22.33 | 0.42 | 1.92% | 21.50 | 22.41 | 307369 | 67780 | 2.36% |
| 2025-06-20 | 22.68 | 21.91 | -0.76 | -3.35% | 21.91 | 22.70 | 386821 | 85602 | 2.97% |
| 2025-06-19 | 22.41 | 22.67 | 0.31 | 1.39% | 22.35 | 23.06 | 628872 | 143077 | 4.83% |
| 2025-06-18 | 22.15 | 22.36 | 0.11 | 0.49% | 22.08 | 22.40 | 239627 | 53342 | 1.84% |
| 2025-06-17 | 22.55 | 22.25 | -0.28 | -1.24% | 22.19 | 22.61 | 251946 | 56225 | 1.93% |
| 2025-06-16 | 22.20 | 22.53 | 0.06 | 0.27% | 22.15 | 22.69 | 224858 | 50661 | 1.73% |
| 2025-06-13 | 22.90 | 22.47 | -0.60 | -2.60% | 22.38 | 22.98 | 393407 | 89029 | 3.02% |
| 2025-06-12 | 23.20 | 23.07 | -0.24 | -1.03% | 22.98 | 23.38 | 239785 | 55557 | 1.84% |
| 2025-06-11 | 23.25 | 23.31 | 0.12 | 0.52% | 23.10 | 23.44 | 287779 | 67115 | 2.21% |
| 2025-06-10 | 23.60 | 23.19 | -0.35 | -1.49% | 22.76 | 23.63 | 421276 | 97504 | 3.23% |
| 2025-06-09 | 23.60 | 23.54 | 0.07 | 0.30% | 23.44 | 23.77 | 334238 | 78815 | 2.57% |