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 | 35.21 | 35.31 | -0.90 | -2.49% | 34.22 | 35.84 | 199039 | 69691 | 13.28% |
| 2025-09-15 | 37.80 | 36.21 | -2.29 | -5.95% | 36.05 | 39.00 | 264798 | 99895 | 17.67% |
| 2025-09-12 | 36.50 | 38.50 | 1.42 | 3.83% | 35.40 | 40.00 | 345675 | 128829 | 23.07% |
| 2025-09-11 | 35.50 | 37.08 | 1.03 | 2.86% | 34.42 | 37.09 | 271508 | 96547 | 18.12% |
| 2025-09-10 | 36.49 | 36.05 | -1.81 | -4.78% | 35.08 | 36.99 | 285125 | 102406 | 19.03% |
| 2025-09-09 | 34.68 | 37.86 | 2.01 | 5.61% | 34.50 | 39.01 | 406955 | 148333 | 27.16% |
| 2025-09-08 | 36.49 | 35.85 | 2.69 | 8.11% | 34.09 | 38.58 | 480445 | 171203 | 32.06% |
| 2025-09-05 | 28.00 | 33.16 | 5.53 | 20.01% | 27.65 | 33.16 | 196445 | 63939 | 13.11% |
| 2025-09-04 | 28.45 | 27.63 | -1.67 | -5.70% | 26.68 | 29.99 | 175185 | 50265 | 11.69% |
| 2025-09-03 | 29.91 | 29.30 | -1.14 | -3.75% | 28.60 | 31.80 | 205444 | 63053 | 13.71% |
| 2025-09-02 | 29.20 | 30.44 | 0.66 | 2.22% | 29.01 | 31.45 | 193690 | 58921 | 12.93% |
| 2025-09-01 | 29.40 | 29.78 | 0.09 | 0.30% | 28.90 | 30.36 | 162167 | 47936 | 10.82% |
| 2025-08-29 | 28.52 | 29.69 | 1.18 | 4.14% | 28.08 | 30.70 | 218417 | 64817 | 14.58% |
| 2025-08-28 | 28.78 | 28.51 | -0.70 | -2.40% | 27.22 | 29.58 | 165964 | 47261 | 11.08% |
| 2025-08-27 | 27.61 | 29.21 | 1.47 | 5.30% | 27.54 | 30.00 | 223274 | 64568 | 14.90% |
| 2025-08-26 | 27.28 | 27.74 | 0.25 | 0.91% | 26.98 | 28.33 | 101034 | 27976 | 6.74% |
| 2025-08-25 | 26.88 | 27.49 | 0.63 | 2.35% | 26.72 | 27.75 | 95353 | 25998 | 6.36% |
| 2025-08-22 | 26.75 | 26.86 | 0.18 | 0.67% | 26.50 | 27.13 | 58696 | 15721 | 3.92% |
| 2025-08-21 | 27.19 | 26.68 | -0.47 | -1.73% | 26.56 | 27.48 | 65002 | 17455 | 4.34% |
| 2025-08-20 | 27.48 | 27.15 | -0.18 | -0.66% | 26.78 | 27.49 | 67656 | 18320 | 4.52% |
| 2025-08-19 | 27.27 | 27.33 | 0.11 | 0.40% | 26.90 | 27.49 | 68016 | 18525 | 4.54% |
| 2025-08-18 | 26.79 | 27.22 | 0.59 | 2.22% | 26.70 | 27.53 | 87288 | 23676 | 5.83% |
| 2025-08-15 | 26.11 | 26.63 | 0.48 | 1.84% | 26.01 | 26.73 | 55854 | 14797 | 3.73% |
| 2025-08-14 | 26.93 | 26.15 | -0.78 | -2.90% | 26.10 | 27.04 | 74413 | 19726 | 4.97% |
| 2025-08-13 | 27.31 | 26.93 | -0.42 | -1.54% | 26.62 | 27.32 | 86425 | 23244 | 5.77% |
| 2025-08-12 | 27.75 | 27.35 | 0.14 | 0.51% | 26.95 | 27.80 | 119655 | 32702 | 7.99% |
| 2025-08-11 | 26.71 | 27.21 | 1.03 | 3.93% | 26.60 | 27.40 | 131985 | 35733 | 8.81% |
| 2025-08-08 | 26.62 | 26.18 | -0.69 | -2.57% | 26.17 | 27.10 | 58802 | 15545 | 3.92% |
| 2025-08-07 | 26.99 | 26.87 | -0.26 | -0.96% | 26.27 | 27.06 | 66070 | 17580 | 4.41% |
| 2025-08-06 | 26.18 | 27.13 | 0.95 | 3.63% | 26.05 | 27.35 | 105859 | 28396 | 7.06% |
| 2025-08-05 | 26.31 | 26.18 | -0.06 | -0.23% | 26.07 | 26.66 | 42197 | 11080 | 2.82% |
| 2025-08-04 | 25.68 | 26.24 | 0.51 | 1.98% | 25.14 | 26.25 | 44905 | 11630 | 3.00% |
| 2025-08-01 | 25.88 | 25.73 | -0.21 | -0.81% | 25.68 | 26.16 | 41589 | 10744 | 2.78% |
| 2025-07-31 | 25.74 | 25.94 | -0.06 | -0.23% | 25.65 | 26.71 | 63969 | 16775 | 4.27% |
| 2025-07-30 | 27.21 | 26.00 | -1.31 | -4.80% | 25.75 | 27.21 | 97091 | 25388 | 6.48% |
| 2025-07-29 | 27.42 | 27.31 | -0.58 | -2.08% | 26.90 | 28.11 | 109277 | 30001 | 7.29% |
| 2025-07-28 | 27.04 | 27.89 | 0.80 | 2.95% | 26.63 | 28.03 | 136589 | 37615 | 9.12% |
| 2025-07-25 | 26.55 | 27.09 | 0.71 | 2.69% | 26.29 | 27.45 | 127818 | 34415 | 8.53% |
| 2025-07-24 | 25.71 | 26.38 | 0.60 | 2.33% | 25.69 | 26.50 | 78523 | 20621 | 5.24% |
| 2025-07-23 | 26.52 | 25.78 | -1.00 | -3.73% | 25.72 | 26.52 | 90502 | 23512 | 6.04% |
| 2025-07-22 | 25.69 | 26.78 | 0.82 | 3.16% | 25.49 | 26.99 | 128560 | 34095 | 8.58% |
| 2025-07-21 | 26.03 | 25.96 | -0.33 | -1.26% | 25.28 | 26.11 | 65953 | 17032 | 4.40% |
| 2025-07-18 | 25.75 | 26.29 | 0.76 | 2.98% | 25.53 | 26.94 | 131280 | 34774 | 8.76% |
| 2025-07-17 | 24.89 | 25.53 | 0.64 | 2.57% | 24.73 | 25.59 | 66358 | 16769 | 4.43% |
| 2025-07-16 | 25.00 | 24.89 | -0.18 | -0.72% | 24.81 | 25.18 | 46286 | 11549 | 3.09% |
| 2025-07-15 | 25.64 | 25.07 | -0.60 | -2.34% | 24.89 | 25.81 | 71892 | 18100 | 4.80% |
| 2025-07-14 | 25.90 | 25.67 | -0.25 | -0.96% | 25.32 | 26.23 | 58814 | 15103 | 3.92% |
| 2025-07-11 | 26.20 | 25.92 | -0.12 | -0.46% | 25.53 | 26.23 | 70905 | 18359 | 4.73% |
| 2025-07-10 | 25.95 | 26.04 | 0.17 | 0.66% | 25.86 | 26.87 | 93780 | 24663 | 6.26% |
| 2025-07-09 | 26.46 | 25.87 | -0.43 | -1.63% | 25.81 | 26.62 | 77094 | 20156 | 5.14% |
| 2025-07-08 | 26.29 | 26.30 | -0.10 | -0.38% | 26.18 | 26.60 | 78560 | 20705 | 5.24% |
| 2025-07-07 | 25.59 | 26.40 | 0.42 | 1.62% | 25.48 | 26.48 | 83052 | 21675 | 5.54% |
| 2025-07-04 | 28.21 | 25.98 | -2.84 | -9.85% | 25.98 | 28.43 | 201526 | 54405 | 13.45% |
| 2025-07-03 | 27.74 | 28.82 | 1.13 | 4.08% | 26.88 | 29.21 | 211581 | 59689 | 14.12% |
| 2025-07-02 | 27.27 | 27.69 | 0.16 | 0.58% | 26.86 | 27.89 | 112598 | 30951 | 7.51% |
| 2025-07-01 | 28.06 | 27.53 | -0.63 | -2.24% | 26.66 | 28.40 | 154152 | 42143 | 10.29% |
| 2025-06-30 | 27.56 | 28.16 | 0.95 | 3.49% | 26.59 | 28.28 | 166662 | 46311 | 11.66% |
| 2025-06-27 | 27.68 | 27.21 | -0.79 | -2.82% | 27.15 | 28.57 | 170512 | 46982 | 11.93% |
| 2025-06-26 | 28.50 | 28.00 | -1.09 | -3.75% | 27.92 | 29.85 | 213802 | 61688 | 14.95% |
| 2025-06-25 | 29.77 | 29.09 | -1.93 | -6.22% | 28.51 | 30.57 | 267590 | 79134 | 18.72% |
| 2025-06-24 | 29.80 | 31.02 | 0.52 | 1.70% | 28.81 | 32.66 | 400345 | 122346 | 28.00% |
| 2025-06-23 | 27.41 | 30.50 | 1.37 | 4.70% | 26.58 | 30.80 | 300151 | 87552 | 20.99% |
| 2025-06-20 | 29.51 | 29.13 | -0.23 | -0.78% | 28.50 | 31.00 | 309472 | 92646 | 21.65% |
| 2025-06-19 | 28.82 | 29.36 | -0.60 | -2.00% | 28.03 | 32.80 | 402497 | 121902 | 28.15% |
| 2025-06-18 | 27.37 | 29.96 | 2.87 | 10.59% | 26.13 | 32.00 | 409894 | 115470 | 28.67% |
| 2025-06-17 | 23.30 | 27.09 | 3.49 | 14.79% | 23.00 | 28.32 | 380468 | 98561 | 26.61% |
| 2025-06-16 | 23.10 | 23.60 | 0.40 | 1.72% | 22.40 | 23.67 | 146116 | 33744 | 10.22% |
| 2025-06-13 | 24.70 | 23.20 | -2.82 | -10.84% | 23.20 | 25.15 | 227239 | 55003 | 15.89% |
| 2025-06-12 | 23.26 | 26.02 | 2.06 | 8.60% | 22.73 | 27.00 | 322193 | 80004 | 22.53% |
| 2025-06-11 | 25.52 | 23.96 | -0.84 | -3.39% | 23.86 | 27.15 | 370297 | 94021 | 25.90% |
| 2025-06-10 | 21.03 | 24.80 | 4.13 | 19.98% | 20.67 | 24.80 | 240482 | 56666 | 16.82% |
| 2025-06-09 | 19.11 | 20.67 | 1.52 | 7.94% | 19.05 | 22.00 | 114749 | 23908 | 8.03% |