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 | 35.48 | 36.45 | 1.53 | 4.38% | 34.60 | 36.73 | 208962 | 74929 | 2.38% |
| 2025-09-04 | 36.90 | 34.92 | -2.00 | -5.42% | 34.14 | 37.77 | 230130 | 82244 | 2.62% |
| 2025-09-03 | 37.90 | 36.92 | -0.56 | -1.49% | 36.63 | 38.10 | 207505 | 77502 | 2.36% |
| 2025-09-02 | 41.00 | 37.48 | -3.27 | -8.02% | 36.89 | 41.12 | 353335 | 135242 | 4.02% |
| 2025-09-01 | 41.21 | 40.75 | -1.54 | -3.64% | 39.86 | 42.26 | 324698 | 131917 | 3.69% |
| 2025-08-29 | 47.13 | 42.29 | -2.60 | -5.79% | 41.74 | 47.60 | 445322 | 193871 | 5.06% |
| 2025-08-28 | 42.00 | 44.89 | 4.08 | 10.00% | 40.82 | 44.89 | 423674 | 181691 | 4.82% |
| 2025-08-27 | 40.08 | 40.81 | 1.16 | 2.93% | 39.40 | 43.38 | 380377 | 158804 | 4.32% |
| 2025-08-26 | 40.86 | 39.65 | -2.04 | -4.89% | 39.30 | 42.50 | 301815 | 121259 | 3.43% |
| 2025-08-25 | 44.50 | 41.69 | 1.19 | 2.94% | 40.03 | 44.54 | 480078 | 202667 | 5.46% |
| 2025-08-22 | 36.82 | 40.50 | 3.68 | 9.99% | 36.82 | 40.50 | 141323 | 55771 | 1.61% |
| 2025-08-21 | 36.06 | 36.82 | 0.02 | 0.05% | 33.91 | 37.50 | 404566 | 144066 | 4.60% |
| 2025-08-20 | 34.80 | 36.80 | 1.00 | 2.79% | 34.31 | 38.20 | 466438 | 170027 | 5.30% |
| 2025-08-19 | 35.00 | 35.80 | 0.30 | 0.85% | 34.50 | 37.98 | 598003 | 216377 | 6.80% |
| 2025-08-18 | 36.15 | 35.50 | 2.64 | 8.03% | 33.80 | 36.15 | 309190 | 108983 | 3.51% |
| 2025-08-15 | 30.39 | 32.86 | 2.99 | 10.01% | 30.39 | 32.86 | 203097 | 65041 | 2.31% |
| 2025-08-14 | 29.37 | 29.87 | 2.72 | 10.02% | 28.80 | 29.87 | 234399 | 69669 | 2.66% |
| 2025-08-13 | 25.07 | 27.15 | 2.47 | 10.01% | 24.71 | 27.15 | 352915 | 92499 | 4.01% |
| 2025-08-12 | 25.08 | 24.68 | -0.40 | -1.59% | 24.13 | 25.20 | 242523 | 59678 | 2.76% |
| 2025-08-11 | 24.60 | 25.08 | 0.39 | 1.58% | 24.25 | 25.90 | 275294 | 69122 | 3.13% |
| 2025-08-08 | 25.15 | 24.69 | -1.20 | -4.63% | 24.65 | 26.00 | 379359 | 95184 | 4.31% |
| 2025-08-07 | 26.06 | 25.89 | -0.80 | -3.00% | 25.66 | 28.07 | 544997 | 147234 | 6.20% |
| 2025-08-06 | 24.26 | 26.69 | 2.43 | 10.02% | 23.75 | 26.69 | 505475 | 126145 | 5.75% |
| 2025-08-05 | 27.00 | 24.26 | -2.70 | -10.01% | 24.26 | 27.36 | 472309 | 118516 | 5.37% |
| 2025-08-04 | 25.00 | 26.96 | 1.07 | 4.13% | 24.50 | 27.50 | 561327 | 146885 | 6.38% |
| 2025-08-01 | 22.90 | 25.89 | 2.35 | 9.98% | 22.90 | 25.89 | 246426 | 61469 | 2.80% |
| 2025-07-31 | 22.40 | 23.54 | 2.14 | 10.00% | 22.23 | 23.54 | 553486 | 129245 | 6.29% |
| 2025-07-30 | 23.18 | 21.40 | -1.81 | -7.80% | 21.09 | 23.18 | 358287 | 77954 | 4.07% |
| 2025-07-29 | 23.88 | 23.21 | -0.12 | -0.51% | 22.87 | 24.26 | 393900 | 92168 | 4.48% |
| 2025-07-28 | 21.31 | 23.33 | 2.12 | 10.00% | 21.00 | 23.33 | 488645 | 108456 | 5.55% |
| 2025-07-25 | 20.91 | 21.21 | -0.09 | -0.42% | 20.44 | 21.25 | 214397 | 44574 | 2.44% |
| 2025-07-24 | 21.00 | 21.30 | 0.53 | 2.55% | 20.89 | 22.43 | 320010 | 68832 | 3.64% |
| 2025-07-23 | 21.46 | 20.77 | -0.97 | -4.46% | 20.70 | 21.53 | 230316 | 48328 | 2.62% |
| 2025-07-22 | 21.38 | 21.74 | 0.33 | 1.54% | 21.38 | 23.15 | 397053 | 88838 | 4.51% |
| 2025-07-21 | 21.00 | 21.41 | -0.48 | -2.19% | 20.22 | 21.60 | 370022 | 77070 | 4.21% |
| 2025-07-18 | 21.00 | 21.89 | 1.03 | 4.94% | 20.87 | 22.65 | 402346 | 87754 | 4.57% |
| 2025-07-17 | 20.58 | 20.86 | 0.56 | 2.76% | 20.34 | 21.25 | 370034 | 77224 | 4.21% |
| 2025-07-16 | 20.60 | 20.30 | -0.30 | -1.46% | 20.10 | 20.92 | 296540 | 60790 | 3.37% |
| 2025-07-15 | 19.56 | 20.60 | -0.41 | -1.95% | 19.33 | 21.18 | 429805 | 87574 | 4.89% |
| 2025-07-14 | 21.31 | 21.01 | -0.59 | -2.73% | 20.70 | 21.98 | 406216 | 85814 | 4.62% |
| 2025-07-11 | 22.03 | 21.60 | -0.43 | -1.95% | 20.86 | 22.99 | 577506 | 125951 | 6.56% |
| 2025-07-10 | 23.66 | 22.03 | -2.45 | -10.01% | 22.03 | 24.20 | 638276 | 146142 | 7.26% |
| 2025-07-09 | 22.80 | 24.48 | 2.20 | 9.87% | 22.43 | 24.51 | 653901 | 153883 | 7.43% |
| 2025-07-08 | 19.95 | 22.28 | 2.03 | 10.02% | 19.67 | 22.28 | 394314 | 84435 | 4.48% |
| 2025-07-07 | 18.36 | 20.25 | 1.84 | 9.99% | 18.36 | 20.25 | 511654 | 100766 | 5.82% |
| 2025-07-04 | 18.50 | 18.41 | 0.79 | 4.48% | 18.19 | 19.38 | 498580 | 93452 | 5.67% |
| 2025-07-03 | 15.94 | 17.62 | 1.60 | 9.99% | 15.71 | 17.62 | 321295 | 53986 | 3.65% |
| 2025-07-02 | 17.00 | 16.02 | -0.28 | -1.72% | 15.76 | 17.77 | 424828 | 70169 | 4.83% |
| 2025-07-01 | 14.94 | 16.30 | 1.48 | 9.99% | 14.62 | 16.30 | 183258 | 28932 | 2.08% |
| 2025-06-30 | 14.75 | 14.82 | -0.04 | -0.27% | 14.61 | 15.30 | 207885 | 31112 | 2.36% |
| 2025-06-27 | 14.28 | 14.86 | 0.37 | 2.55% | 13.91 | 15.15 | 274322 | 39771 | 3.12% |
| 2025-06-26 | 13.86 | 14.49 | 0.79 | 5.77% | 13.71 | 15.00 | 310584 | 44740 | 3.53% |
| 2025-06-25 | 13.65 | 13.70 | -0.10 | -0.72% | 13.30 | 13.98 | 226205 | 30699 | 2.57% |
| 2025-06-24 | 13.30 | 13.80 | 0.33 | 2.45% | 13.25 | 14.08 | 307430 | 42125 | 3.49% |
| 2025-06-23 | 13.88 | 13.47 | -0.21 | -1.54% | 13.16 | 14.18 | 361428 | 48828 | 4.11% |
| 2025-06-20 | 12.50 | 13.68 | 1.24 | 9.97% | 12.11 | 13.68 | 366279 | 47446 | 4.16% |
| 2025-06-19 | 12.26 | 12.44 | 0.22 | 1.80% | 12.10 | 13.23 | 307761 | 38817 | 3.50% |
| 2025-06-18 | 11.80 | 12.22 | 0.31 | 2.60% | 11.80 | 12.48 | 243057 | 29515 | 2.76% |
| 2025-06-17 | 11.85 | 11.91 | 0.18 | 1.53% | 11.72 | 12.15 | 178648 | 21330 | 2.03% |
| 2025-06-16 | 11.11 | 11.73 | 0.57 | 5.11% | 11.09 | 11.99 | 207391 | 24305 | 2.36% |
| 2025-06-13 | 11.40 | 11.16 | -0.29 | -2.53% | 11.04 | 11.62 | 123955 | 14078 | 1.41% |
| 2025-06-12 | 11.47 | 11.45 | -0.13 | -1.12% | 11.31 | 11.58 | 118981 | 13605 | 1.35% |
| 2025-06-11 | 11.75 | 11.58 | -0.05 | -0.43% | 11.37 | 11.77 | 171043 | 19689 | 1.94% |
| 2025-06-10 | 11.70 | 11.63 | -0.15 | -1.27% | 11.42 | 11.90 | 190214 | 22187 | 2.16% |
| 2025-06-09 | 11.44 | 11.78 | 0.16 | 1.38% | 11.26 | 12.04 | 285846 | 33554 | 3.25% |
| 2025-06-06 | 12.30 | 11.62 | -0.96 | -7.63% | 11.53 | 12.44 | 390620 | 46410 | 4.44% |
| 2025-06-05 | 12.77 | 12.58 | 0.12 | 0.96% | 11.76 | 13.50 | 572662 | 71205 | 6.51% |
| 2025-06-04 | 11.22 | 12.46 | 1.13 | 9.97% | 11.03 | 12.46 | 308945 | 37168 | 3.51% |
| 2025-06-03 | 10.93 | 11.33 | 0.16 | 1.43% | 10.81 | 11.98 | 415548 | 47687 | 4.72% |
| 2025-05-30 | 10.95 | 11.17 | 0.43 | 4.00% | 10.40 | 11.77 | 494352 | 54016 | 5.62% |