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 | 36.00 | 35.70 | -0.20 | -0.56% | 34.90 | 36.19 | 563051 | 199874 | 3.97% |
| 2025-09-15 | 33.85 | 35.90 | 2.15 | 6.37% | 33.85 | 36.88 | 895571 | 317804 | 6.31% |
| 2025-09-12 | 32.80 | 33.75 | 1.28 | 3.94% | 31.77 | 34.56 | 786917 | 261009 | 5.54% |
| 2025-09-11 | 31.00 | 32.47 | -0.43 | -1.31% | 29.54 | 32.59 | 860195 | 269529 | 6.06% |
| 2025-09-10 | 32.02 | 32.90 | 1.11 | 3.49% | 32.02 | 34.06 | 687463 | 227968 | 4.84% |
| 2025-09-09 | 32.41 | 31.79 | -0.81 | -2.48% | 31.50 | 32.97 | 523603 | 168186 | 3.69% |
| 2025-09-08 | 31.49 | 32.60 | 1.30 | 4.15% | 31.35 | 32.73 | 664608 | 212599 | 4.68% |
| 2025-09-05 | 29.78 | 31.30 | 1.65 | 5.56% | 29.26 | 31.79 | 615433 | 188744 | 4.34% |
| 2025-09-04 | 32.00 | 29.65 | -2.21 | -6.94% | 29.10 | 32.18 | 600510 | 182940 | 4.23% |
| 2025-09-03 | 32.00 | 31.86 | 0.23 | 0.73% | 31.19 | 32.83 | 619351 | 197708 | 4.36% |
| 2025-09-02 | 31.26 | 31.63 | 0.29 | 0.93% | 30.87 | 32.62 | 727543 | 230431 | 5.13% |
| 2025-09-01 | 30.27 | 31.34 | 1.08 | 3.57% | 29.99 | 31.36 | 664040 | 205202 | 4.68% |
| 2025-08-29 | 29.44 | 30.26 | 0.82 | 2.79% | 29.18 | 30.61 | 501019 | 150236 | 3.53% |
| 2025-08-28 | 29.45 | 29.44 | -0.02 | -0.07% | 28.35 | 29.78 | 533013 | 154654 | 3.76% |
| 2025-08-27 | 30.78 | 29.46 | -1.06 | -3.47% | 29.44 | 31.10 | 469463 | 142452 | 3.31% |
| 2025-08-26 | 31.50 | 30.52 | -1.30 | -4.09% | 30.44 | 31.50 | 523469 | 161569 | 3.69% |
| 2025-08-25 | 30.55 | 31.82 | 1.72 | 5.71% | 30.22 | 31.85 | 676597 | 209682 | 4.77% |
| 2025-08-22 | 29.90 | 30.10 | 0.09 | 0.30% | 29.60 | 30.15 | 357431 | 106770 | 2.52% |
| 2025-08-21 | 29.89 | 30.01 | 0.12 | 0.40% | 29.70 | 30.39 | 336003 | 100885 | 2.37% |
| 2025-08-20 | 29.65 | 29.89 | -0.10 | -0.33% | 29.21 | 30.20 | 435022 | 129031 | 3.06% |
| 2025-08-19 | 31.00 | 29.99 | -0.95 | -3.07% | 29.98 | 32.00 | 630573 | 194798 | 4.44% |
| 2025-08-18 | 30.13 | 30.94 | 0.71 | 2.35% | 30.01 | 30.95 | 540498 | 164785 | 3.81% |
| 2025-08-15 | 29.99 | 30.23 | 0.06 | 0.20% | 29.86 | 30.57 | 440281 | 132997 | 3.10% |
| 2025-08-14 | 30.74 | 30.17 | -0.67 | -2.17% | 29.98 | 31.16 | 605034 | 184747 | 4.26% |
| 2025-08-13 | 29.01 | 30.84 | 1.88 | 6.49% | 28.99 | 31.18 | 903466 | 272550 | 6.37% |
| 2025-08-12 | 29.03 | 28.96 | -0.05 | -0.17% | 28.50 | 29.15 | 371440 | 107015 | 2.62% |
| 2025-08-11 | 28.40 | 29.01 | 0.61 | 2.15% | 28.40 | 29.14 | 446926 | 128899 | 3.15% |
| 2025-08-08 | 28.80 | 28.40 | -0.50 | -1.73% | 28.11 | 28.86 | 386355 | 109964 | 2.72% |
| 2025-08-07 | 29.23 | 28.90 | -0.54 | -1.83% | 28.58 | 29.62 | 408207 | 118390 | 2.88% |
| 2025-08-06 | 29.95 | 29.44 | -0.37 | -1.24% | 29.20 | 30.13 | 401148 | 118467 | 2.83% |
| 2025-08-05 | 30.13 | 29.81 | 0.00 | 0.00% | 29.47 | 30.29 | 381064 | 113685 | 2.68% |
| 2025-08-04 | 29.70 | 29.81 | -0.29 | -0.96% | 28.86 | 30.00 | 526114 | 154795 | 3.71% |
| 2025-08-01 | 31.10 | 30.10 | -1.00 | -3.22% | 29.98 | 31.43 | 612190 | 187001 | 4.31% |
| 2025-07-31 | 31.81 | 31.10 | -1.08 | -3.36% | 30.89 | 32.35 | 732998 | 231672 | 5.16% |
| 2025-07-30 | 32.42 | 32.18 | -0.66 | -2.01% | 31.59 | 33.85 | 952299 | 310785 | 6.71% |
| 2025-07-29 | 30.88 | 32.84 | 2.00 | 6.49% | 30.20 | 33.33 | 1070427 | 340402 | 7.54% |
| 2025-07-28 | 30.56 | 30.84 | 0.84 | 2.80% | 30.05 | 31.00 | 675872 | 206801 | 4.76% |
| 2025-07-25 | 28.00 | 30.00 | 2.05 | 7.33% | 27.85 | 31.31 | 942838 | 282271 | 6.64% |
| 2025-07-24 | 27.15 | 27.95 | 0.76 | 2.80% | 27.15 | 28.22 | 592118 | 165068 | 4.17% |
| 2025-07-23 | 26.27 | 27.19 | 1.17 | 4.50% | 26.27 | 28.23 | 891042 | 245053 | 6.28% |
| 2025-07-22 | 26.10 | 26.02 | -0.06 | -0.23% | 25.94 | 26.91 | 394252 | 103733 | 2.78% |
| 2025-07-21 | 26.22 | 26.08 | -0.21 | -0.80% | 25.67 | 26.24 | 276387 | 71759 | 1.95% |
| 2025-07-18 | 26.45 | 26.29 | -0.12 | -0.45% | 26.10 | 26.50 | 307328 | 80774 | 2.17% |
| 2025-07-17 | 25.95 | 26.41 | 0.48 | 1.85% | 25.85 | 26.92 | 477920 | 125792 | 3.37% |
| 2025-07-16 | 26.39 | 25.93 | -0.58 | -2.19% | 25.74 | 26.39 | 386870 | 100651 | 2.73% |
| 2025-07-15 | 26.42 | 26.51 | 0.00 | 0.00% | 26.05 | 26.69 | 367488 | 96947 | 2.59% |
| 2025-07-14 | 26.84 | 26.51 | -0.52 | -1.92% | 26.27 | 26.95 | 459306 | 121916 | 3.24% |
| 2025-07-11 | 25.51 | 27.03 | 1.93 | 7.69% | 25.31 | 27.34 | 903207 | 239746 | 6.36% |
| 2025-07-10 | 25.00 | 25.10 | 0.10 | 0.40% | 24.90 | 25.43 | 270778 | 68256 | 1.91% |
| 2025-07-09 | 24.75 | 25.00 | 0.14 | 0.56% | 24.56 | 25.76 | 427435 | 107475 | 3.01% |
| 2025-07-08 | 23.98 | 24.86 | 0.92 | 3.84% | 23.92 | 24.96 | 379436 | 93829 | 2.67% |
| 2025-07-07 | 24.40 | 23.94 | -0.50 | -2.05% | 23.88 | 24.53 | 187955 | 45292 | 1.32% |
| 2025-07-04 | 24.36 | 24.44 | 0.05 | 0.21% | 24.10 | 24.68 | 223660 | 54541 | 1.58% |
| 2025-07-03 | 24.49 | 24.59 | 0.09 | 0.37% | 24.37 | 24.72 | 177398 | 43571 | 1.25% |
| 2025-07-02 | 24.73 | 24.50 | -0.28 | -1.13% | 24.33 | 24.99 | 208809 | 51342 | 1.47% |
| 2025-07-01 | 24.40 | 24.78 | 0.24 | 0.98% | 24.33 | 24.85 | 296849 | 73030 | 2.09% |
| 2025-06-30 | 23.99 | 24.54 | 0.75 | 3.15% | 23.65 | 24.59 | 340676 | 82550 | 2.40% |
| 2025-06-27 | 23.35 | 23.79 | 0.51 | 2.19% | 23.30 | 24.29 | 312978 | 74779 | 2.21% |
| 2025-06-26 | 23.78 | 23.28 | -0.61 | -2.55% | 23.28 | 23.78 | 259845 | 61059 | 1.83% |
| 2025-06-25 | 23.75 | 23.89 | 0.16 | 0.67% | 23.42 | 23.92 | 218017 | 51604 | 1.54% |
| 2025-06-24 | 23.53 | 23.73 | 0.38 | 1.63% | 23.38 | 23.76 | 189790 | 44799 | 1.34% |
| 2025-06-23 | 22.95 | 23.35 | 0.26 | 1.13% | 22.90 | 23.35 | 163759 | 37940 | 1.15% |
| 2025-06-20 | 23.38 | 23.09 | -0.16 | -0.69% | 23.05 | 23.48 | 143391 | 33315 | 1.01% |
| 2025-06-19 | 23.80 | 23.25 | -0.55 | -2.31% | 23.16 | 23.94 | 235378 | 55191 | 1.66% |
| 2025-06-18 | 24.05 | 23.80 | -0.45 | -1.86% | 23.55 | 24.17 | 233991 | 55684 | 1.65% |
| 2025-06-17 | 24.99 | 24.25 | -0.43 | -1.74% | 24.12 | 25.25 | 325719 | 80202 | 2.29% |
| 2025-06-16 | 24.73 | 24.68 | -0.16 | -0.64% | 24.34 | 25.17 | 294890 | 73034 | 2.08% |
| 2025-06-13 | 25.44 | 24.84 | -0.63 | -2.47% | 24.60 | 25.94 | 526186 | 131717 | 3.71% |
| 2025-06-12 | 24.90 | 25.47 | 0.41 | 1.64% | 24.80 | 25.67 | 394493 | 100002 | 2.78% |
| 2025-06-11 | 25.30 | 25.06 | -0.13 | -0.52% | 25.00 | 25.43 | 287400 | 72293 | 2.02% |
| 2025-06-10 | 24.72 | 25.19 | 0.68 | 2.77% | 24.62 | 25.91 | 625508 | 158421 | 4.41% |
| 2025-06-09 | 23.83 | 24.51 | 0.71 | 2.98% | 23.83 | 24.92 | 352025 | 86502 | 2.48% |