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 | 41.44 | 40.62 | -0.77 | -1.86% | 40.18 | 41.67 | 56036 | 22771 | 4.27% |
| 2025-09-15 | 39.93 | 41.39 | 1.46 | 3.66% | 39.70 | 41.96 | 78645 | 32240 | 5.99% |
| 2025-09-12 | 40.38 | 39.93 | -0.16 | -0.40% | 38.98 | 40.50 | 57176 | 22644 | 4.36% |
| 2025-09-11 | 38.85 | 40.09 | 1.39 | 3.59% | 38.51 | 41.77 | 84480 | 33918 | 6.44% |
| 2025-09-10 | 37.54 | 38.70 | 1.20 | 3.20% | 37.54 | 38.94 | 55237 | 21160 | 4.21% |
| 2025-09-09 | 39.00 | 37.50 | -1.40 | -3.60% | 37.25 | 39.29 | 39255 | 14873 | 2.99% |
| 2025-09-08 | 38.88 | 38.90 | 0.01 | 0.03% | 38.71 | 40.24 | 45460 | 17865 | 3.46% |
| 2025-09-05 | 36.76 | 38.89 | 2.29 | 6.26% | 35.51 | 38.99 | 62750 | 23660 | 4.78% |
| 2025-09-04 | 38.13 | 36.60 | -1.20 | -3.17% | 36.13 | 38.51 | 55599 | 20702 | 4.24% |
| 2025-09-03 | 38.21 | 37.80 | -0.38 | -1.00% | 37.51 | 38.79 | 33784 | 12831 | 2.57% |
| 2025-09-02 | 38.41 | 38.18 | -0.23 | -0.60% | 37.59 | 38.78 | 51042 | 19462 | 3.89% |
| 2025-09-01 | 36.71 | 38.41 | 1.76 | 4.80% | 36.11 | 38.80 | 66921 | 25419 | 5.10% |
| 2025-08-29 | 34.35 | 36.65 | 2.24 | 6.51% | 34.35 | 37.43 | 97419 | 35286 | 7.42% |
| 2025-08-28 | 35.00 | 34.41 | 0.01 | 0.03% | 33.45 | 35.39 | 56154 | 19221 | 4.28% |
| 2025-08-27 | 35.53 | 34.40 | -1.13 | -3.18% | 34.30 | 36.12 | 67553 | 23794 | 5.15% |
| 2025-08-26 | 34.97 | 35.53 | 0.48 | 1.37% | 34.51 | 35.75 | 52642 | 18554 | 4.01% |
| 2025-08-25 | 34.04 | 35.05 | 1.62 | 4.85% | 33.03 | 36.50 | 77590 | 27094 | 5.91% |
| 2025-08-22 | 32.38 | 33.43 | 1.07 | 3.31% | 32.28 | 33.50 | 45951 | 15159 | 3.50% |
| 2025-08-21 | 32.15 | 32.36 | 0.21 | 0.65% | 32.01 | 32.68 | 29384 | 9484 | 2.24% |
| 2025-08-20 | 32.26 | 32.15 | 0.00 | 0.00% | 31.81 | 32.51 | 25482 | 8201 | 1.94% |
| 2025-08-19 | 32.99 | 32.15 | 0.08 | 0.25% | 31.50 | 32.99 | 34045 | 10962 | 2.59% |
| 2025-08-18 | 32.57 | 32.07 | -0.01 | -0.03% | 31.91 | 33.77 | 56748 | 18533 | 4.32% |
| 2025-08-15 | 31.49 | 32.08 | 0.40 | 1.26% | 31.41 | 32.20 | 46020 | 14684 | 3.51% |
| 2025-08-14 | 32.05 | 31.68 | -0.28 | -0.88% | 31.17 | 32.52 | 54103 | 17212 | 4.12% |
| 2025-08-13 | 32.37 | 31.96 | -0.68 | -2.08% | 31.52 | 33.00 | 63366 | 20279 | 4.83% |
| 2025-08-12 | 30.58 | 32.64 | 2.06 | 6.74% | 30.56 | 32.80 | 94027 | 30104 | 7.17% |
| 2025-08-11 | 29.00 | 30.58 | 1.69 | 5.85% | 28.93 | 31.18 | 95838 | 29064 | 7.30% |
| 2025-08-08 | 28.75 | 28.89 | 0.01 | 0.03% | 28.60 | 29.18 | 29051 | 8388 | 2.21% |
| 2025-08-07 | 28.57 | 28.88 | 0.19 | 0.66% | 28.30 | 28.92 | 39569 | 11349 | 3.02% |
| 2025-08-06 | 27.65 | 28.69 | 1.10 | 3.99% | 27.50 | 28.96 | 53706 | 15261 | 4.09% |
| 2025-08-05 | 27.78 | 27.59 | -0.21 | -0.76% | 27.53 | 28.67 | 45212 | 12655 | 3.45% |
| 2025-08-04 | 26.11 | 27.80 | 1.42 | 5.38% | 26.11 | 28.31 | 57300 | 15672 | 4.37% |
| 2025-08-01 | 26.68 | 26.38 | -0.18 | -0.68% | 25.93 | 26.78 | 28960 | 7601 | 2.21% |
| 2025-07-31 | 26.00 | 26.56 | 0.56 | 2.15% | 25.97 | 27.68 | 58960 | 15852 | 4.49% |
| 2025-07-30 | 25.89 | 26.00 | 0.00 | 0.00% | 25.84 | 26.30 | 22587 | 5867 | 1.72% |
| 2025-07-29 | 25.89 | 26.00 | 0.24 | 0.93% | 25.46 | 26.28 | 22732 | 5894 | 1.73% |
| 2025-07-28 | 26.07 | 25.76 | -0.31 | -1.19% | 25.65 | 26.37 | 27887 | 7206 | 2.13% |
| 2025-07-25 | 26.11 | 26.07 | -0.02 | -0.08% | 25.95 | 26.65 | 24189 | 6350 | 1.84% |
| 2025-07-24 | 26.98 | 26.09 | -0.89 | -3.30% | 25.96 | 27.29 | 34738 | 9193 | 2.65% |
| 2025-07-23 | 27.62 | 26.98 | -0.56 | -2.03% | 26.92 | 28.48 | 35602 | 9808 | 2.71% |
| 2025-07-22 | 26.17 | 27.54 | 1.33 | 5.07% | 26.17 | 27.60 | 42175 | 11445 | 3.21% |
| 2025-07-21 | 25.60 | 26.21 | -0.40 | -1.50% | 24.01 | 26.35 | 55077 | 14131 | 4.20% |
| 2025-07-18 | 26.88 | 26.61 | -0.10 | -0.37% | 26.58 | 27.11 | 15875 | 4253 | 1.21% |
| 2025-07-17 | 26.66 | 26.71 | -0.10 | -0.37% | 26.45 | 27.19 | 16118 | 4304 | 1.23% |
| 2025-07-16 | 26.66 | 26.81 | 0.22 | 0.83% | 26.32 | 27.00 | 15503 | 4143 | 1.18% |
| 2025-07-15 | 27.03 | 26.59 | -0.30 | -1.12% | 26.30 | 27.15 | 19908 | 5300 | 1.52% |
| 2025-07-14 | 26.92 | 26.89 | 0.30 | 1.13% | 26.48 | 26.99 | 17658 | 4722 | 1.35% |
| 2025-07-11 | 25.92 | 26.59 | 0.57 | 2.19% | 25.92 | 26.90 | 19188 | 5083 | 1.46% |
| 2025-07-10 | 26.34 | 26.02 | -0.32 | -1.21% | 25.94 | 26.49 | 17194 | 4497 | 1.31% |
| 2025-07-09 | 26.66 | 26.34 | -0.16 | -0.60% | 26.30 | 26.66 | 18315 | 4846 | 1.40% |
| 2025-07-08 | 26.19 | 26.50 | 0.31 | 1.18% | 26.01 | 26.95 | 25900 | 6833 | 1.97% |
| 2025-07-07 | 26.00 | 26.19 | -0.01 | -0.04% | 25.90 | 26.60 | 33359 | 8744 | 2.54% |
| 2025-07-04 | 25.13 | 26.20 | 1.07 | 4.26% | 25.00 | 26.87 | 48959 | 12841 | 3.73% |
| 2025-07-03 | 24.85 | 25.13 | 0.03 | 0.12% | 24.52 | 25.30 | 65095 | 16221 | 4.96% |
| 2025-07-02 | 28.08 | 25.10 | -2.98 | -10.61% | 24.81 | 28.37 | 107279 | 28327 | 8.17% |
| 2025-07-01 | 28.56 | 28.08 | -0.61 | -2.13% | 27.78 | 28.86 | 34631 | 9751 | 2.64% |
| 2025-06-30 | 28.89 | 28.69 | -0.78 | -2.65% | 28.50 | 29.50 | 40213 | 11663 | 3.06% |
| 2025-06-27 | 28.74 | 29.47 | 0.74 | 2.58% | 28.32 | 29.99 | 55988 | 16212 | 4.27% |
| 2025-06-26 | 28.22 | 28.73 | 0.73 | 2.61% | 28.15 | 29.66 | 66292 | 19179 | 5.05% |
| 2025-06-25 | 27.90 | 28.00 | 0.10 | 0.36% | 27.66 | 28.22 | 28399 | 7948 | 2.16% |
| 2025-06-24 | 27.49 | 27.90 | 0.63 | 2.31% | 27.04 | 28.14 | 38141 | 10529 | 2.91% |
| 2025-06-23 | 26.24 | 27.27 | 0.84 | 3.18% | 26.24 | 27.36 | 34589 | 9317 | 2.64% |
| 2025-06-20 | 26.15 | 26.43 | -0.38 | -1.42% | 26.15 | 27.10 | 36001 | 9594 | 2.74% |
| 2025-06-19 | 27.20 | 26.81 | -0.37 | -1.36% | 26.74 | 27.88 | 41558 | 11336 | 3.17% |
| 2025-06-18 | 26.80 | 27.18 | 0.26 | 0.97% | 26.65 | 27.25 | 28466 | 7697 | 2.17% |
| 2025-06-17 | 26.52 | 26.92 | 0.44 | 1.66% | 26.35 | 27.28 | 44566 | 11931 | 3.40% |
| 2025-06-16 | 26.22 | 26.48 | 0.00 | 0.00% | 26.10 | 26.75 | 28630 | 7567 | 2.18% |
| 2025-06-13 | 26.41 | 26.48 | -0.23 | -0.86% | 26.23 | 26.94 | 35115 | 9336 | 2.68% |
| 2025-06-12 | 26.92 | 26.71 | -0.21 | -0.78% | 26.66 | 27.23 | 35339 | 9513 | 2.69% |
| 2025-06-11 | 27.46 | 26.92 | -0.58 | -2.11% | 26.69 | 27.80 | 53708 | 14509 | 4.09% |
| 2025-06-10 | 27.80 | 27.50 | -0.28 | -1.01% | 27.20 | 28.27 | 86810 | 24012 | 6.62% |
| 2025-06-09 | 25.90 | 27.78 | 2.34 | 9.20% | 25.65 | 28.79 | 121117 | 32886 | 9.23% |