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 | 31.11 | 30.88 | -0.19 | -0.61% | 30.38 | 31.16 | 25317 | 7787 | 1.57% |
| 2025-09-15 | 31.07 | 31.07 | 0.12 | 0.39% | 30.52 | 31.37 | 29540 | 9138 | 1.83% |
| 2025-09-12 | 31.77 | 30.95 | -0.81 | -2.55% | 30.84 | 31.91 | 33871 | 10591 | 2.10% |
| 2025-09-11 | 31.38 | 31.76 | 0.29 | 0.92% | 31.13 | 32.19 | 31198 | 9867 | 1.94% |
| 2025-09-10 | 32.40 | 31.47 | -0.66 | -2.05% | 31.22 | 32.40 | 45871 | 14498 | 2.85% |
| 2025-09-09 | 32.63 | 32.13 | -0.83 | -2.52% | 31.81 | 33.54 | 59311 | 19158 | 3.68% |
| 2025-09-08 | 31.04 | 32.96 | 2.46 | 8.07% | 30.41 | 33.11 | 100676 | 32314 | 6.25% |
| 2025-09-05 | 27.73 | 30.50 | 2.77 | 9.99% | 27.50 | 30.50 | 58842 | 17250 | 3.65% |
| 2025-09-04 | 26.05 | 27.73 | 1.69 | 6.49% | 26.05 | 28.55 | 78725 | 21860 | 4.89% |
| 2025-09-03 | 25.92 | 26.04 | 0.13 | 0.50% | 25.30 | 26.60 | 28586 | 7431 | 1.78% |
| 2025-09-02 | 26.66 | 25.91 | -0.81 | -3.03% | 25.58 | 26.93 | 32305 | 8386 | 2.01% |
| 2025-09-01 | 26.42 | 26.72 | 0.30 | 1.14% | 26.32 | 27.15 | 26342 | 7057 | 1.64% |
| 2025-08-29 | 26.21 | 26.42 | 0.21 | 0.80% | 25.68 | 26.73 | 29494 | 7760 | 1.83% |
| 2025-08-28 | 25.77 | 26.21 | 0.21 | 0.81% | 25.40 | 26.44 | 31220 | 8122 | 1.94% |
| 2025-08-27 | 26.99 | 26.00 | -0.89 | -3.31% | 25.99 | 27.23 | 41291 | 11003 | 2.56% |
| 2025-08-26 | 27.25 | 26.89 | -0.30 | -1.10% | 26.70 | 27.27 | 31704 | 8535 | 1.97% |
| 2025-08-25 | 28.06 | 27.19 | -1.07 | -3.79% | 27.16 | 28.06 | 49147 | 13452 | 3.05% |
| 2025-08-22 | 28.19 | 28.26 | -0.04 | -0.14% | 27.84 | 28.41 | 20184 | 5686 | 1.25% |
| 2025-08-21 | 28.38 | 28.30 | 0.05 | 0.18% | 27.80 | 28.62 | 21454 | 6057 | 1.33% |
| 2025-08-20 | 28.38 | 28.25 | -0.13 | -0.46% | 27.44 | 28.51 | 36932 | 10314 | 2.29% |
| 2025-08-19 | 28.58 | 28.38 | 0.02 | 0.07% | 27.83 | 28.66 | 31057 | 8774 | 1.94% |
| 2025-08-18 | 29.55 | 28.36 | -0.92 | -3.14% | 28.00 | 29.55 | 47955 | 13732 | 2.99% |
| 2025-08-15 | 28.29 | 29.28 | 0.83 | 2.92% | 28.02 | 29.35 | 34550 | 9871 | 2.16% |
| 2025-08-14 | 29.38 | 28.45 | -1.02 | -3.46% | 28.36 | 29.38 | 37941 | 10898 | 2.37% |
| 2025-08-13 | 28.60 | 29.47 | 0.88 | 3.08% | 28.60 | 29.68 | 64397 | 18905 | 4.02% |
| 2025-08-12 | 27.32 | 28.59 | 1.27 | 4.65% | 27.02 | 28.65 | 48817 | 13663 | 3.05% |
| 2025-08-11 | 27.10 | 27.32 | 0.00 | 0.00% | 26.89 | 27.66 | 29200 | 7950 | 1.82% |
| 2025-08-08 | 26.98 | 27.32 | 0.12 | 0.44% | 26.90 | 27.57 | 26065 | 7096 | 1.63% |
| 2025-08-07 | 27.19 | 27.20 | 0.14 | 0.52% | 26.40 | 27.42 | 35514 | 9536 | 2.22% |
| 2025-08-06 | 27.50 | 27.06 | -0.53 | -1.92% | 26.94 | 27.58 | 36716 | 9997 | 2.29% |
| 2025-08-05 | 26.27 | 27.59 | 1.25 | 4.75% | 26.10 | 27.80 | 61322 | 16667 | 3.83% |
| 2025-08-04 | 25.91 | 26.34 | 0.32 | 1.23% | 25.23 | 26.46 | 33504 | 8692 | 2.09% |
| 2025-08-01 | 26.37 | 26.02 | -0.37 | -1.40% | 25.72 | 26.59 | 31936 | 8355 | 1.99% |
| 2025-07-31 | 26.49 | 26.39 | -0.19 | -0.71% | 26.23 | 26.83 | 20454 | 5402 | 1.28% |
| 2025-07-30 | 26.32 | 26.58 | 0.19 | 0.72% | 26.30 | 27.16 | 31552 | 8421 | 1.97% |
| 2025-07-29 | 26.86 | 26.39 | -0.47 | -1.75% | 25.09 | 27.00 | 62146 | 16099 | 3.88% |
| 2025-07-28 | 26.79 | 26.86 | 0.01 | 0.04% | 26.60 | 27.13 | 22383 | 6003 | 1.40% |
| 2025-07-25 | 26.50 | 26.85 | 0.35 | 1.32% | 26.10 | 26.88 | 28838 | 7654 | 1.80% |
| 2025-07-24 | 26.61 | 26.50 | -0.12 | -0.45% | 25.97 | 26.67 | 28163 | 7422 | 1.76% |
| 2025-07-23 | 26.38 | 26.62 | 0.32 | 1.22% | 25.90 | 27.15 | 40507 | 10801 | 2.53% |
| 2025-07-22 | 26.00 | 26.30 | 0.46 | 1.78% | 25.89 | 27.60 | 46320 | 12330 | 2.89% |
| 2025-07-21 | 24.65 | 25.84 | 1.27 | 5.17% | 24.55 | 26.23 | 51347 | 13077 | 3.21% |
| 2025-07-18 | 24.74 | 24.57 | -0.14 | -0.57% | 24.11 | 24.75 | 25892 | 6310 | 1.62% |
| 2025-07-17 | 24.47 | 24.71 | 0.24 | 0.98% | 24.15 | 24.76 | 22517 | 5524 | 1.41% |
| 2025-07-16 | 24.30 | 24.47 | 0.06 | 0.25% | 24.30 | 24.90 | 34974 | 8582 | 2.18% |
| 2025-07-15 | 24.31 | 24.41 | 0.17 | 0.70% | 24.00 | 24.66 | 40269 | 9809 | 2.51% |
| 2025-07-14 | 22.80 | 24.24 | 1.36 | 5.94% | 22.80 | 24.25 | 56856 | 13545 | 3.55% |
| 2025-07-11 | 23.54 | 22.88 | -0.39 | -1.68% | 22.85 | 23.58 | 40554 | 9354 | 2.53% |
| 2025-07-10 | 24.08 | 23.27 | -0.21 | -0.89% | 23.26 | 24.65 | 74363 | 17716 | 4.64% |
| 2025-07-09 | 22.88 | 23.48 | 1.03 | 4.59% | 21.74 | 24.37 | 108960 | 25104 | 6.80% |
| 2025-07-08 | 23.05 | 22.45 | -0.56 | -2.43% | 22.30 | 23.05 | 34117 | 7732 | 2.13% |
| 2025-07-07 | 23.02 | 23.01 | 0.14 | 0.61% | 22.74 | 23.14 | 15589 | 3579 | 0.97% |
| 2025-07-04 | 23.40 | 22.87 | -0.43 | -1.85% | 22.75 | 23.40 | 17882 | 4114 | 1.12% |
| 2025-07-03 | 23.02 | 23.30 | 0.29 | 1.26% | 22.75 | 23.60 | 30346 | 7023 | 1.89% |
| 2025-07-02 | 23.42 | 23.01 | -0.43 | -1.83% | 22.82 | 23.44 | 28636 | 6585 | 1.79% |
| 2025-07-01 | 23.33 | 23.44 | 0.11 | 0.47% | 23.20 | 23.85 | 39545 | 9312 | 2.47% |
| 2025-06-30 | 22.54 | 23.33 | 0.79 | 3.50% | 22.30 | 23.36 | 34665 | 7984 | 2.16% |
| 2025-06-27 | 22.75 | 22.54 | -0.21 | -0.92% | 22.44 | 22.97 | 21619 | 4881 | 1.35% |
| 2025-06-26 | 22.50 | 22.75 | 0.20 | 0.89% | 22.20 | 23.08 | 49468 | 11198 | 3.09% |
| 2025-06-25 | 21.78 | 22.55 | 0.70 | 3.20% | 21.78 | 22.80 | 63380 | 14200 | 3.96% |
| 2025-06-24 | 20.93 | 21.85 | 0.87 | 4.15% | 20.73 | 21.95 | 49987 | 10829 | 3.12% |
| 2025-06-23 | 20.72 | 20.98 | 0.20 | 0.96% | 20.44 | 21.08 | 27453 | 5692 | 1.71% |
| 2025-06-20 | 20.68 | 20.78 | 0.10 | 0.48% | 20.63 | 20.95 | 9696 | 2018 | 0.61% |
| 2025-06-19 | 21.06 | 20.68 | -0.31 | -1.48% | 20.61 | 21.10 | 13189 | 2738 | 0.82% |
| 2025-06-18 | 20.90 | 20.99 | 0.09 | 0.43% | 20.57 | 21.05 | 19172 | 3983 | 1.20% |
| 2025-06-17 | 21.00 | 20.90 | -0.12 | -0.57% | 20.75 | 21.50 | 21841 | 4593 | 1.36% |
| 2025-06-16 | 20.80 | 21.02 | 0.24 | 1.15% | 20.68 | 21.14 | 15769 | 3305 | 0.98% |
| 2025-06-13 | 21.57 | 20.78 | -0.58 | -2.72% | 20.70 | 21.57 | 30033 | 6297 | 1.88% |
| 2025-06-12 | 21.54 | 21.36 | -0.29 | -1.34% | 21.29 | 21.75 | 17774 | 3814 | 1.11% |
| 2025-06-11 | 21.68 | 21.65 | 0.00 | 0.00% | 21.57 | 21.83 | 14775 | 3201 | 0.92% |
| 2025-06-10 | 21.90 | 21.65 | -0.25 | -1.14% | 21.38 | 22.12 | 21495 | 4667 | 1.34% |
| 2025-06-09 | 22.08 | 21.90 | -0.11 | -0.50% | 21.75 | 22.08 | 18241 | 3995 | 1.14% |