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 | 34.00 | 34.98 | 1.14 | 3.37% | 33.42 | 35.08 | 652576 | 224270 | 4.21% |
| 2025-09-04 | 37.45 | 33.84 | -3.76 | -10.00% | 33.84 | 37.53 | 1111102 | 390193 | 7.17% |
| 2025-09-03 | 38.40 | 37.60 | -0.49 | -1.29% | 36.50 | 39.21 | 894741 | 338425 | 5.78% |
| 2025-09-02 | 38.08 | 38.09 | -0.47 | -1.22% | 37.86 | 39.88 | 1017169 | 394782 | 6.57% |
| 2025-09-01 | 38.17 | 38.56 | 0.57 | 1.50% | 37.50 | 39.20 | 1092628 | 419804 | 7.06% |
| 2025-08-29 | 40.54 | 37.99 | -0.68 | -1.76% | 37.68 | 41.40 | 1829304 | 718191 | 11.81% |
| 2025-08-28 | 35.11 | 38.67 | 3.52 | 10.01% | 35.11 | 38.67 | 632591 | 237933 | 4.08% |
| 2025-08-27 | 35.60 | 35.15 | -0.66 | -1.84% | 35.00 | 37.43 | 983090 | 357334 | 6.35% |
| 2025-08-26 | 35.50 | 35.81 | -0.02 | -0.06% | 34.95 | 36.74 | 1014763 | 363914 | 6.55% |
| 2025-08-25 | 35.44 | 35.83 | 0.87 | 2.49% | 34.91 | 36.01 | 1047781 | 372599 | 6.77% |
| 2025-08-22 | 33.40 | 34.96 | 1.30 | 3.86% | 33.37 | 34.98 | 879003 | 303169 | 5.68% |
| 2025-08-21 | 34.54 | 33.66 | -0.87 | -2.52% | 33.41 | 34.89 | 626164 | 213249 | 4.04% |
| 2025-08-20 | 34.35 | 34.53 | -0.18 | -0.52% | 33.57 | 35.00 | 849338 | 289864 | 5.48% |
| 2025-08-19 | 34.43 | 34.71 | 0.20 | 0.58% | 33.96 | 35.45 | 1036099 | 361151 | 6.69% |
| 2025-08-18 | 34.80 | 34.51 | 0.01 | 0.03% | 34.34 | 35.19 | 878846 | 304207 | 5.67% |
| 2025-08-15 | 33.31 | 34.50 | 0.96 | 2.86% | 33.31 | 34.97 | 841445 | 288098 | 5.43% |
| 2025-08-14 | 35.00 | 33.54 | -1.70 | -4.82% | 33.51 | 35.69 | 1144981 | 392348 | 7.39% |
| 2025-08-13 | 35.81 | 35.24 | -0.61 | -1.70% | 34.87 | 36.26 | 1041383 | 369217 | 6.72% |
| 2025-08-12 | 34.70 | 35.85 | 0.63 | 1.79% | 34.52 | 36.98 | 1189411 | 423814 | 7.68% |
| 2025-08-11 | 34.50 | 35.22 | 0.62 | 1.79% | 34.20 | 35.50 | 1093798 | 380983 | 7.06% |
| 2025-08-08 | 36.26 | 34.60 | -2.04 | -5.57% | 34.52 | 38.25 | 1480585 | 534873 | 9.56% |
| 2025-08-07 | 34.70 | 36.79 | 1.63 | 4.64% | 34.50 | 37.38 | 1386752 | 495354 | 8.95% |
| 2025-08-06 | 33.69 | 35.16 | 0.99 | 2.90% | 33.50 | 35.98 | 1405004 | 487939 | 9.07% |
| 2025-08-05 | 32.00 | 34.17 | 2.02 | 6.28% | 32.00 | 35.37 | 1629073 | 559061 | 10.52% |
| 2025-08-04 | 32.00 | 32.15 | -0.52 | -1.59% | 31.47 | 32.31 | 769936 | 245104 | 4.97% |
| 2025-08-01 | 32.05 | 32.67 | 0.47 | 1.46% | 30.88 | 33.48 | 1340676 | 430566 | 8.66% |
| 2025-07-31 | 33.01 | 32.20 | -1.79 | -5.27% | 31.88 | 33.70 | 1352142 | 443375 | 8.73% |
| 2025-07-30 | 31.50 | 33.99 | 2.24 | 7.06% | 31.35 | 34.89 | 1572606 | 515931 | 10.15% |
| 2025-07-29 | 30.72 | 31.75 | 0.47 | 1.50% | 30.71 | 33.36 | 1383030 | 442746 | 8.93% |
| 2025-07-28 | 30.59 | 31.28 | 0.70 | 2.29% | 30.11 | 32.07 | 1444993 | 448803 | 9.33% |
| 2025-07-25 | 27.96 | 30.58 | 2.78 | 10.00% | 27.58 | 30.58 | 1325228 | 388547 | 8.56% |
| 2025-07-24 | 27.55 | 27.80 | 0.05 | 0.18% | 27.47 | 28.33 | 688538 | 192141 | 4.45% |
| 2025-07-23 | 27.00 | 27.75 | 0.75 | 2.78% | 26.74 | 28.41 | 966117 | 267790 | 6.24% |
| 2025-07-22 | 26.73 | 27.00 | 0.25 | 0.93% | 26.61 | 27.34 | 499722 | 134925 | 3.23% |
| 2025-07-21 | 26.51 | 26.75 | -0.46 | -1.69% | 26.40 | 26.85 | 479793 | 127809 | 3.10% |
| 2025-07-18 | 25.93 | 27.21 | 1.34 | 5.18% | 25.65 | 27.27 | 688835 | 182742 | 4.45% |
| 2025-07-17 | 25.67 | 25.87 | 0.17 | 0.66% | 25.49 | 25.95 | 175171 | 45100 | 1.13% |
| 2025-07-16 | 25.50 | 25.70 | 0.26 | 1.02% | 25.35 | 26.23 | 250868 | 64774 | 1.62% |
| 2025-07-15 | 25.55 | 25.44 | -0.16 | -0.63% | 25.25 | 25.69 | 145228 | 36914 | 0.94% |
| 2025-07-14 | 25.89 | 25.60 | -0.25 | -0.97% | 25.53 | 25.89 | 123485 | 31660 | 0.80% |
| 2025-07-11 | 25.60 | 25.85 | 0.28 | 1.10% | 25.45 | 25.98 | 223865 | 57692 | 1.45% |
| 2025-07-10 | 25.31 | 25.57 | 0.22 | 0.87% | 25.28 | 25.70 | 138294 | 35238 | 0.89% |
| 2025-07-09 | 25.67 | 25.35 | -0.35 | -1.36% | 25.29 | 25.70 | 163162 | 41552 | 1.05% |
| 2025-07-08 | 25.54 | 25.70 | 0.11 | 0.43% | 25.44 | 25.76 | 163600 | 41947 | 1.06% |
| 2025-07-07 | 25.44 | 25.59 | -0.01 | -0.04% | 25.41 | 25.73 | 117284 | 30017 | 0.76% |
| 2025-07-04 | 25.75 | 25.60 | -0.02 | -0.08% | 25.33 | 25.78 | 167546 | 42757 | 1.08% |
| 2025-07-03 | 25.75 | 25.62 | -0.20 | -0.77% | 25.45 | 25.87 | 186484 | 47735 | 1.20% |
| 2025-07-02 | 26.31 | 25.82 | -0.72 | -2.71% | 25.68 | 26.40 | 326318 | 84575 | 2.11% |
| 2025-07-01 | 25.89 | 26.54 | 0.84 | 3.27% | 25.67 | 27.00 | 640447 | 169508 | 4.14% |
| 2025-06-30 | 25.54 | 25.70 | 0.68 | 2.72% | 25.53 | 26.17 | 414958 | 107288 | 2.68% |
| 2025-06-27 | 25.01 | 25.02 | 0.07 | 0.28% | 24.90 | 25.19 | 111316 | 27903 | 0.72% |
| 2025-06-26 | 25.01 | 24.95 | -0.12 | -0.48% | 24.88 | 25.23 | 152640 | 38215 | 0.99% |
| 2025-06-25 | 24.69 | 25.07 | 0.37 | 1.50% | 24.61 | 25.10 | 186905 | 46532 | 1.21% |
| 2025-06-24 | 24.45 | 24.70 | 0.30 | 1.23% | 24.40 | 24.75 | 132363 | 32640 | 0.85% |
| 2025-06-23 | 24.00 | 24.40 | 0.26 | 1.08% | 23.88 | 24.53 | 137750 | 33557 | 0.89% |
| 2025-06-20 | 24.05 | 24.14 | 0.06 | 0.25% | 24.05 | 24.54 | 119286 | 28995 | 0.77% |
| 2025-06-19 | 24.41 | 24.08 | -0.49 | -1.99% | 24.06 | 24.72 | 140149 | 34156 | 0.90% |
| 2025-06-18 | 24.53 | 24.57 | 0.09 | 0.37% | 24.25 | 24.88 | 134458 | 33008 | 0.87% |
| 2025-06-17 | 24.57 | 24.48 | -0.09 | -0.37% | 24.33 | 24.60 | 75235 | 18372 | 0.49% |
| 2025-06-16 | 24.27 | 24.57 | 0.24 | 0.99% | 24.19 | 24.61 | 96056 | 23519 | 0.62% |
| 2025-06-13 | 24.37 | 24.33 | -0.17 | -0.69% | 24.13 | 24.49 | 132972 | 32280 | 0.86% |
| 2025-06-12 | 24.68 | 24.50 | -0.22 | -0.89% | 24.43 | 24.81 | 118702 | 29191 | 0.77% |
| 2025-06-11 | 24.73 | 24.72 | 0.02 | 0.08% | 24.68 | 24.95 | 82228 | 20418 | 0.53% |
| 2025-06-10 | 25.24 | 24.70 | -0.49 | -1.95% | 24.59 | 25.24 | 135656 | 33734 | 0.88% |
| 2025-06-09 | 25.10 | 25.19 | 0.10 | 0.40% | 25.03 | 25.32 | 88066 | 22188 | 0.57% |
| 2025-06-06 | 25.19 | 25.09 | -0.11 | -0.44% | 25.06 | 25.30 | 81811 | 20580 | 0.53% |
| 2025-06-05 | 25.00 | 25.20 | 0.22 | 0.88% | 24.81 | 25.27 | 123820 | 31013 | 0.80% |
| 2025-06-04 | 25.02 | 24.98 | -0.02 | -0.08% | 24.94 | 25.09 | 84066 | 21017 | 0.54% |
| 2025-06-03 | 24.69 | 25.00 | 0.04 | 0.16% | 24.61 | 25.05 | 78532 | 19585 | 0.51% |
| 2025-05-30 | 25.13 | 24.96 | -0.31 | -1.23% | 24.83 | 25.16 | 97818 | 24400 | 0.63% |