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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.16 | 33.04 | 0.83 | 2.58% | 32.00 | 33.32 | 77599 | 25375 | 1.91% |
| 2025-09-15 | 32.76 | 32.21 | -0.45 | -1.38% | 31.74 | 32.80 | 60495 | 19482 | 1.49% |
| 2025-09-12 | 32.39 | 32.66 | 0.26 | 0.80% | 31.91 | 33.20 | 63372 | 20648 | 1.56% |
| 2025-09-11 | 31.30 | 32.40 | 0.96 | 3.05% | 31.05 | 33.00 | 90493 | 29258 | 2.23% |
| 2025-09-10 | 31.61 | 31.44 | -0.27 | -0.85% | 31.31 | 32.09 | 37917 | 11996 | 0.93% |
| 2025-09-09 | 32.07 | 31.71 | -0.29 | -0.91% | 31.24 | 32.24 | 71993 | 22797 | 1.77% |
| 2025-09-08 | 31.49 | 32.00 | 0.66 | 2.11% | 31.01 | 32.23 | 109937 | 35040 | 2.71% |
| 2025-09-05 | 28.49 | 31.34 | 2.85 | 10.00% | 28.49 | 31.34 | 126922 | 38751 | 3.13% |
| 2025-09-04 | 29.11 | 28.49 | -0.38 | -1.32% | 27.96 | 29.43 | 91770 | 26508 | 2.26% |
| 2025-09-03 | 30.40 | 28.87 | -1.57 | -5.16% | 28.30 | 30.43 | 110877 | 32486 | 2.73% |
| 2025-09-02 | 30.68 | 30.44 | -0.25 | -0.81% | 29.71 | 31.20 | 70743 | 21561 | 1.74% |
| 2025-09-01 | 30.86 | 30.69 | -0.11 | -0.36% | 30.03 | 30.99 | 56103 | 17080 | 1.38% |
| 2025-08-29 | 30.59 | 30.80 | 0.41 | 1.35% | 30.02 | 30.94 | 89919 | 27528 | 2.22% |
| 2025-08-28 | 29.23 | 30.39 | 1.15 | 3.93% | 29.00 | 30.63 | 95744 | 28536 | 2.36% |
| 2025-08-27 | 29.84 | 29.24 | -0.52 | -1.75% | 29.08 | 30.48 | 85679 | 25633 | 2.11% |
| 2025-08-26 | 29.50 | 29.76 | 0.03 | 0.10% | 29.39 | 30.45 | 56963 | 17017 | 1.40% |
| 2025-08-25 | 30.31 | 29.73 | -0.10 | -0.34% | 29.23 | 30.33 | 90821 | 26933 | 2.24% |
| 2025-08-22 | 29.61 | 29.83 | 0.22 | 0.74% | 29.20 | 30.07 | 95652 | 28444 | 2.36% |
| 2025-08-21 | 29.38 | 29.61 | 0.06 | 0.20% | 29.31 | 29.88 | 92565 | 27332 | 2.28% |
| 2025-08-20 | 27.30 | 29.55 | 2.23 | 8.16% | 27.10 | 29.90 | 154781 | 45038 | 3.82% |
| 2025-08-19 | 27.67 | 27.32 | -0.35 | -1.26% | 26.80 | 27.68 | 88960 | 24262 | 2.19% |
| 2025-08-18 | 26.98 | 27.67 | 0.68 | 2.52% | 26.52 | 28.30 | 127650 | 35339 | 3.15% |
| 2025-08-15 | 26.10 | 26.99 | 1.02 | 3.93% | 26.00 | 27.34 | 92772 | 24791 | 2.29% |
| 2025-08-14 | 26.39 | 25.97 | -0.24 | -0.92% | 25.90 | 26.54 | 74811 | 19548 | 1.84% |
| 2025-08-13 | 26.60 | 26.21 | -0.34 | -1.28% | 25.96 | 26.66 | 136010 | 35635 | 3.35% |
| 2025-08-12 | 26.80 | 26.55 | -0.11 | -0.41% | 25.88 | 26.80 | 107854 | 28391 | 2.66% |
| 2025-08-11 | 25.70 | 26.66 | 0.98 | 3.82% | 25.30 | 26.66 | 131919 | 34569 | 3.25% |
| 2025-08-08 | 25.25 | 25.68 | 0.43 | 1.70% | 24.99 | 25.85 | 82738 | 21015 | 2.04% |
| 2025-08-07 | 25.43 | 25.25 | -0.16 | -0.63% | 25.09 | 25.85 | 86261 | 21883 | 2.13% |
| 2025-08-06 | 25.80 | 25.41 | -0.39 | -1.51% | 25.27 | 26.48 | 153226 | 39334 | 3.78% |
| 2025-08-05 | 26.24 | 25.80 | -0.29 | -1.11% | 25.61 | 26.26 | 97510 | 25308 | 2.40% |
| 2025-08-04 | 25.61 | 26.09 | 0.50 | 1.95% | 24.73 | 26.13 | 114470 | 29359 | 2.82% |
| 2025-08-01 | 25.25 | 25.59 | 0.29 | 1.15% | 24.90 | 25.60 | 132717 | 33599 | 3.27% |
| 2025-07-31 | 24.96 | 25.30 | 0.29 | 1.16% | 24.89 | 26.22 | 158627 | 40514 | 3.91% |
| 2025-07-30 | 24.25 | 25.01 | 0.54 | 2.21% | 24.10 | 25.20 | 197665 | 48868 | 4.87% |
| 2025-07-29 | 22.38 | 24.47 | 1.93 | 8.56% | 22.38 | 24.79 | 280757 | 67668 | 6.92% |
| 2025-07-28 | 22.01 | 22.54 | 0.53 | 2.41% | 21.83 | 22.55 | 84646 | 18916 | 2.09% |
| 2025-07-25 | 21.85 | 22.01 | 0.17 | 0.78% | 21.60 | 22.05 | 45100 | 9849 | 1.11% |
| 2025-07-24 | 21.51 | 21.84 | 0.34 | 1.58% | 21.41 | 22.10 | 61791 | 13486 | 1.52% |
| 2025-07-23 | 21.55 | 21.50 | 0.00 | 0.00% | 21.40 | 21.62 | 61758 | 13282 | 1.52% |
| 2025-07-22 | 20.93 | 21.50 | 0.49 | 2.33% | 20.90 | 21.68 | 107010 | 22936 | 2.64% |
| 2025-07-21 | 20.90 | 21.01 | 0.11 | 0.53% | 20.83 | 21.40 | 64793 | 13666 | 1.60% |
| 2025-07-18 | 20.75 | 20.90 | 0.16 | 0.77% | 20.59 | 20.93 | 48472 | 10077 | 1.20% |
| 2025-07-17 | 19.85 | 20.74 | 0.89 | 4.48% | 19.73 | 21.11 | 111085 | 22785 | 2.74% |
| 2025-07-16 | 20.00 | 19.85 | -0.09 | -0.45% | 19.80 | 20.08 | 30959 | 6167 | 0.76% |
| 2025-07-15 | 19.80 | 19.94 | 0.08 | 0.40% | 19.75 | 20.00 | 29277 | 5817 | 0.72% |
| 2025-07-14 | 19.90 | 19.86 | 0.06 | 0.30% | 19.74 | 19.96 | 31572 | 6262 | 0.78% |
| 2025-07-11 | 19.82 | 19.80 | -0.05 | -0.25% | 19.71 | 20.14 | 37304 | 7417 | 0.92% |
| 2025-07-10 | 19.77 | 19.85 | 0.08 | 0.40% | 19.66 | 19.87 | 25248 | 4988 | 0.62% |
| 2025-07-09 | 20.05 | 19.77 | -0.15 | -0.75% | 19.74 | 20.10 | 31825 | 6318 | 0.78% |
| 2025-07-08 | 19.70 | 19.92 | 0.32 | 1.63% | 19.56 | 20.03 | 32329 | 6427 | 0.80% |
| 2025-07-07 | 19.75 | 19.60 | -0.23 | -1.16% | 19.58 | 19.93 | 23520 | 4624 | 0.58% |
| 2025-07-04 | 20.01 | 19.83 | -0.23 | -1.15% | 19.73 | 20.24 | 41160 | 8196 | 1.01% |
| 2025-07-03 | 19.85 | 20.06 | 0.25 | 1.26% | 19.68 | 20.16 | 51327 | 10234 | 1.27% |
| 2025-07-02 | 19.90 | 19.81 | -0.18 | -0.90% | 19.67 | 19.91 | 36335 | 7189 | 0.90% |
| 2025-07-01 | 19.95 | 19.99 | 0.08 | 0.40% | 19.76 | 20.06 | 35838 | 7129 | 0.88% |
| 2025-06-30 | 20.07 | 19.91 | -0.16 | -0.80% | 19.88 | 20.26 | 44385 | 8860 | 1.09% |
| 2025-06-27 | 20.43 | 20.07 | -0.27 | -1.33% | 19.94 | 20.44 | 71284 | 14355 | 1.76% |
| 2025-06-26 | 19.28 | 20.34 | 1.06 | 5.50% | 19.21 | 20.63 | 145154 | 29235 | 3.58% |
| 2025-06-25 | 19.13 | 19.28 | 0.15 | 0.78% | 19.05 | 19.34 | 43916 | 8433 | 1.08% |
| 2025-06-24 | 18.97 | 19.13 | 0.22 | 1.16% | 18.83 | 19.18 | 44238 | 8416 | 1.09% |
| 2025-06-23 | 18.30 | 18.91 | 0.52 | 2.83% | 18.12 | 18.98 | 41648 | 7771 | 1.03% |
| 2025-06-20 | 18.65 | 18.39 | -0.26 | -1.39% | 18.31 | 18.86 | 26527 | 4913 | 0.65% |
| 2025-06-19 | 18.32 | 18.65 | 0.33 | 1.80% | 18.23 | 18.86 | 45912 | 8541 | 1.13% |
| 2025-06-18 | 18.06 | 18.32 | 0.17 | 0.94% | 18.04 | 18.37 | 24373 | 4434 | 0.60% |
| 2025-06-17 | 18.38 | 18.15 | -0.10 | -0.55% | 18.09 | 18.38 | 29861 | 5431 | 0.74% |
| 2025-06-16 | 18.20 | 18.25 | -0.03 | -0.16% | 18.00 | 18.40 | 32684 | 5942 | 0.81% |
| 2025-06-13 | 18.66 | 18.28 | -0.38 | -2.04% | 18.26 | 18.88 | 31251 | 5777 | 0.77% |
| 2025-06-12 | 18.55 | 18.66 | 0.02 | 0.11% | 18.49 | 18.74 | 15883 | 2957 | 0.39% |
| 2025-06-11 | 18.63 | 18.64 | 0.01 | 0.05% | 18.61 | 18.88 | 19715 | 3694 | 0.49% |
| 2025-06-10 | 18.92 | 18.63 | -0.31 | -1.64% | 18.44 | 18.95 | 28801 | 5385 | 0.71% |
| 2025-06-09 | 18.97 | 18.94 | -0.04 | -0.21% | 18.82 | 19.09 | 24719 | 4682 | 0.61% |