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 | 29.00 | 30.14 | 1.16 | 4.00% | 28.80 | 30.42 | 107719 | 32025 | 5.45% |
| 2025-09-15 | 29.24 | 28.98 | -0.26 | -0.89% | 28.86 | 29.43 | 57496 | 16686 | 2.91% |
| 2025-09-12 | 29.69 | 29.24 | -0.45 | -1.52% | 29.20 | 30.23 | 92878 | 27578 | 4.70% |
| 2025-09-11 | 28.30 | 29.69 | 1.27 | 4.47% | 28.03 | 29.70 | 116878 | 33932 | 5.92% |
| 2025-09-10 | 28.54 | 28.42 | -0.18 | -0.63% | 28.35 | 29.10 | 63915 | 18333 | 3.23% |
| 2025-09-09 | 29.60 | 28.60 | -1.00 | -3.38% | 28.50 | 29.60 | 76687 | 22216 | 3.88% |
| 2025-09-08 | 29.40 | 29.60 | 0.21 | 0.71% | 28.90 | 29.98 | 81446 | 23863 | 4.12% |
| 2025-09-05 | 29.25 | 29.39 | 0.14 | 0.48% | 28.53 | 29.53 | 99060 | 28793 | 5.01% |
| 2025-09-04 | 29.90 | 29.25 | -0.62 | -2.08% | 28.50 | 30.30 | 117470 | 34840 | 5.95% |
| 2025-09-03 | 32.17 | 29.87 | -2.13 | -6.66% | 29.61 | 32.53 | 167324 | 51722 | 8.47% |
| 2025-09-02 | 33.77 | 32.00 | -1.75 | -5.19% | 31.66 | 34.43 | 198364 | 65090 | 10.04% |
| 2025-09-01 | 33.67 | 33.75 | -0.10 | -0.30% | 33.26 | 34.45 | 184473 | 62376 | 9.34% |
| 2025-08-29 | 32.33 | 33.85 | 1.26 | 3.87% | 32.32 | 35.50 | 327472 | 111932 | 16.57% |
| 2025-08-28 | 31.88 | 32.59 | 0.62 | 1.94% | 31.00 | 32.60 | 160223 | 50929 | 8.11% |
| 2025-08-27 | 33.40 | 31.97 | -1.41 | -4.22% | 31.92 | 33.96 | 195609 | 65014 | 9.90% |
| 2025-08-26 | 33.46 | 33.38 | -0.42 | -1.24% | 33.00 | 34.00 | 174513 | 58523 | 8.83% |
| 2025-08-25 | 32.80 | 33.80 | 1.50 | 4.64% | 32.40 | 34.50 | 302153 | 101280 | 15.29% |
| 2025-08-22 | 31.67 | 32.30 | 0.72 | 2.28% | 31.58 | 32.50 | 168536 | 54148 | 8.53% |
| 2025-08-21 | 32.00 | 31.58 | -0.22 | -0.69% | 31.31 | 32.60 | 153592 | 49058 | 7.77% |
| 2025-08-20 | 32.34 | 31.80 | -0.46 | -1.43% | 31.15 | 32.58 | 144398 | 45798 | 7.31% |
| 2025-08-19 | 32.72 | 32.26 | -0.62 | -1.89% | 32.20 | 33.20 | 180831 | 58890 | 9.15% |
| 2025-08-18 | 31.90 | 32.88 | 0.88 | 2.75% | 31.80 | 33.39 | 279877 | 91474 | 14.17% |
| 2025-08-15 | 30.65 | 32.00 | 1.03 | 3.33% | 30.20 | 32.50 | 268695 | 85322 | 13.60% |
| 2025-08-14 | 32.00 | 30.97 | -4.12 | -11.74% | 30.90 | 32.65 | 350468 | 110525 | 17.74% |
| 2025-08-13 | 36.19 | 35.09 | -1.41 | -3.86% | 34.45 | 36.23 | 386503 | 135926 | 19.56% |
| 2025-08-12 | 33.68 | 36.50 | 2.85 | 8.47% | 33.60 | 38.83 | 473197 | 171118 | 23.95% |
| 2025-08-11 | 32.35 | 33.65 | 1.29 | 3.99% | 32.26 | 33.98 | 233300 | 78034 | 11.81% |
| 2025-08-08 | 32.75 | 32.36 | -0.80 | -2.41% | 32.05 | 33.60 | 188614 | 61799 | 9.55% |
| 2025-08-07 | 32.73 | 33.16 | 0.43 | 1.31% | 32.07 | 33.67 | 247487 | 81596 | 12.53% |
| 2025-08-06 | 31.85 | 32.73 | 0.75 | 2.35% | 31.60 | 32.86 | 150813 | 48768 | 7.63% |
| 2025-08-05 | 31.49 | 31.98 | 0.50 | 1.59% | 31.27 | 32.18 | 122712 | 38965 | 6.21% |
| 2025-08-04 | 31.11 | 31.48 | -0.01 | -0.03% | 30.96 | 31.51 | 85334 | 26637 | 4.32% |
| 2025-08-01 | 31.05 | 31.49 | 0.48 | 1.55% | 30.81 | 32.15 | 126964 | 40011 | 6.43% |
| 2025-07-31 | 32.17 | 31.01 | -1.26 | -3.90% | 30.91 | 32.66 | 158785 | 50336 | 8.04% |
| 2025-07-30 | 33.02 | 32.27 | -1.12 | -3.35% | 32.00 | 33.58 | 174554 | 57052 | 8.83% |
| 2025-07-29 | 32.84 | 33.39 | 0.38 | 1.15% | 32.16 | 33.39 | 217496 | 71479 | 11.01% |
| 2025-07-28 | 31.65 | 33.01 | 1.49 | 4.73% | 31.52 | 34.55 | 306196 | 101987 | 15.50% |
| 2025-07-25 | 32.45 | 31.52 | -0.93 | -2.87% | 31.47 | 32.88 | 139572 | 44441 | 7.06% |
| 2025-07-24 | 31.00 | 32.45 | 0.37 | 1.15% | 30.90 | 32.57 | 216028 | 69225 | 10.93% |
| 2025-07-23 | 31.53 | 32.08 | 0.34 | 1.07% | 31.40 | 33.33 | 266771 | 86272 | 13.50% |
| 2025-07-22 | 31.80 | 31.74 | -0.10 | -0.31% | 31.39 | 32.29 | 140672 | 44722 | 7.12% |
| 2025-07-21 | 32.02 | 31.84 | -0.16 | -0.50% | 31.53 | 32.33 | 95534 | 30453 | 4.84% |
| 2025-07-18 | 32.43 | 32.00 | -0.43 | -1.33% | 31.80 | 32.54 | 110384 | 35447 | 5.59% |
| 2025-07-17 | 32.00 | 32.43 | 0.44 | 1.38% | 31.99 | 32.72 | 129758 | 42058 | 6.57% |
| 2025-07-16 | 32.40 | 31.99 | -0.76 | -2.32% | 31.96 | 32.74 | 149149 | 48027 | 7.55% |
| 2025-07-15 | 33.17 | 32.75 | -0.54 | -1.62% | 32.36 | 33.52 | 168906 | 55492 | 8.55% |
| 2025-07-14 | 34.76 | 33.29 | -0.91 | -2.66% | 33.27 | 35.06 | 258320 | 87251 | 13.07% |
| 2025-07-11 | 32.30 | 34.20 | 1.81 | 5.59% | 32.03 | 35.23 | 434324 | 146839 | 21.98% |
| 2025-07-10 | 33.34 | 32.39 | -0.98 | -2.94% | 31.75 | 33.55 | 261790 | 85227 | 13.25% |
| 2025-07-09 | 33.60 | 33.37 | -0.60 | -1.77% | 33.22 | 34.75 | 325768 | 110766 | 16.49% |
| 2025-07-08 | 33.01 | 33.97 | 1.05 | 3.19% | 32.61 | 34.36 | 332627 | 112031 | 16.84% |
| 2025-07-07 | 32.89 | 32.92 | -0.04 | -0.12% | 32.00 | 33.71 | 265762 | 87909 | 13.45% |
| 2025-07-04 | 33.05 | 32.96 | -0.39 | -1.17% | 32.38 | 35.12 | 430067 | 144568 | 21.77% |
| 2025-07-03 | 33.13 | 33.35 | 0.06 | 0.18% | 32.94 | 33.66 | 246755 | 82162 | 12.49% |
| 2025-07-02 | 34.32 | 33.29 | -1.36 | -3.92% | 33.00 | 34.76 | 241935 | 81414 | 12.24% |
| 2025-07-01 | 37.49 | 34.65 | -1.95 | -5.33% | 34.11 | 37.70 | 376540 | 131917 | 19.06% |
| 2025-06-30 | 37.01 | 36.60 | -1.13 | -2.99% | 35.84 | 37.50 | 399911 | 146075 | 20.24% |
| 2025-06-27 | 41.04 | 37.73 | -3.24 | -7.91% | 37.30 | 41.50 | 606362 | 234938 | 30.69% |
| 2025-06-26 | 41.00 | 40.97 | 5.35 | 15.02% | 39.98 | 42.74 | 779047 | 324214 | 39.43% |
| 2025-06-25 | 31.22 | 35.62 | 5.94 | 20.01% | 31.22 | 35.62 | 550932 | 188297 | 27.88% |
| 2025-06-24 | 24.60 | 29.68 | 4.95 | 20.02% | 24.60 | 29.68 | 427680 | 121875 | 21.65% |
| 2025-06-23 | 23.61 | 24.73 | 0.91 | 3.82% | 23.58 | 24.85 | 112576 | 27462 | 5.70% |
| 2025-06-20 | 24.14 | 23.82 | -0.47 | -1.93% | 23.53 | 24.48 | 101749 | 24391 | 5.15% |
| 2025-06-19 | 24.82 | 24.29 | -0.77 | -3.07% | 24.16 | 25.22 | 131833 | 32468 | 6.67% |
| 2025-06-18 | 26.05 | 25.06 | -1.25 | -4.75% | 24.58 | 26.05 | 193906 | 48842 | 9.81% |
| 2025-06-17 | 26.78 | 26.31 | -0.80 | -2.95% | 26.04 | 27.28 | 224409 | 59860 | 11.36% |
| 2025-06-16 | 26.00 | 27.11 | 1.10 | 4.23% | 25.74 | 27.11 | 244400 | 65040 | 12.37% |
| 2025-06-13 | 26.54 | 26.01 | -0.84 | -3.13% | 25.80 | 27.11 | 236285 | 61919 | 11.96% |
| 2025-06-12 | 25.04 | 26.85 | 1.30 | 5.09% | 25.03 | 28.28 | 346161 | 91972 | 17.52% |
| 2025-06-11 | 24.65 | 25.55 | 0.81 | 3.27% | 24.50 | 26.05 | 244384 | 62436 | 12.37% |
| 2025-06-10 | 25.01 | 24.74 | -0.43 | -1.71% | 24.30 | 26.42 | 204438 | 51512 | 10.35% |
| 2025-06-09 | 24.55 | 25.17 | 0.62 | 2.53% | 24.51 | 25.49 | 162645 | 40815 | 8.23% |