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 | 34.07 | 33.78 | -0.30 | -0.88% | 33.10 | 34.13 | 200609 | 67311 | 6.18% |
| 2025-09-15 | 35.00 | 34.08 | -1.02 | -2.91% | 33.86 | 35.34 | 274808 | 94803 | 8.47% |
| 2025-09-12 | 36.17 | 35.10 | -0.40 | -1.13% | 35.10 | 36.79 | 291741 | 104443 | 8.99% |
| 2025-09-11 | 34.39 | 35.50 | 1.11 | 3.23% | 33.31 | 35.80 | 375470 | 129981 | 11.57% |
| 2025-09-10 | 30.79 | 34.39 | 3.62 | 11.76% | 30.21 | 36.50 | 532391 | 179772 | 16.40% |
| 2025-09-09 | 30.67 | 30.77 | 0.10 | 0.33% | 30.05 | 31.28 | 196060 | 60285 | 6.04% |
| 2025-09-08 | 31.11 | 30.67 | 0.36 | 1.19% | 30.18 | 32.00 | 273926 | 84545 | 8.44% |
| 2025-09-05 | 29.06 | 30.31 | 1.41 | 4.88% | 28.70 | 30.50 | 225071 | 66944 | 6.93% |
| 2025-09-04 | 32.00 | 28.90 | -3.09 | -9.66% | 28.25 | 32.60 | 333266 | 99921 | 10.27% |
| 2025-09-03 | 32.16 | 31.99 | -0.19 | -0.59% | 31.30 | 33.03 | 252291 | 80847 | 7.77% |
| 2025-09-02 | 32.80 | 32.18 | -1.31 | -3.91% | 31.66 | 33.15 | 351381 | 113349 | 10.82% |
| 2025-09-01 | 29.68 | 33.49 | 3.82 | 12.87% | 29.67 | 33.99 | 516719 | 164666 | 15.92% |
| 2025-08-29 | 28.25 | 29.67 | 1.62 | 5.78% | 27.51 | 29.99 | 384725 | 111564 | 12.95% |
| 2025-08-28 | 26.73 | 28.05 | 0.99 | 3.66% | 26.59 | 28.10 | 241140 | 65840 | 8.12% |
| 2025-08-27 | 27.91 | 27.06 | -0.92 | -3.29% | 27.01 | 28.30 | 252213 | 69929 | 8.49% |
| 2025-08-26 | 26.90 | 27.98 | 0.80 | 2.94% | 26.58 | 28.87 | 347914 | 96621 | 11.71% |
| 2025-08-25 | 26.63 | 27.18 | 0.43 | 1.61% | 26.31 | 27.28 | 280876 | 75453 | 9.45% |
| 2025-08-22 | 25.85 | 26.75 | 0.64 | 2.45% | 25.85 | 27.56 | 266874 | 71771 | 8.98% |
| 2025-08-21 | 26.36 | 26.11 | -0.25 | -0.95% | 25.83 | 26.45 | 149069 | 38923 | 5.02% |
| 2025-08-20 | 26.05 | 26.36 | 0.08 | 0.30% | 25.70 | 26.71 | 228608 | 59778 | 7.70% |
| 2025-08-19 | 26.85 | 26.28 | -0.75 | -2.77% | 25.70 | 26.97 | 300089 | 78889 | 10.10% |
| 2025-08-18 | 26.61 | 27.03 | 0.18 | 0.67% | 26.51 | 27.97 | 352434 | 96195 | 11.86% |
| 2025-08-15 | 26.50 | 26.85 | 0.77 | 2.95% | 26.25 | 27.88 | 386641 | 104829 | 13.01% |
| 2025-08-14 | 25.80 | 26.08 | 0.10 | 0.38% | 25.13 | 26.72 | 353827 | 91667 | 11.91% |
| 2025-08-13 | 25.78 | 25.98 | 0.13 | 0.50% | 25.47 | 26.54 | 333107 | 86472 | 11.21% |
| 2025-08-12 | 24.33 | 25.85 | 1.46 | 5.99% | 24.00 | 26.19 | 445157 | 112258 | 14.98% |
| 2025-08-11 | 23.93 | 24.39 | 0.53 | 2.22% | 23.78 | 24.83 | 254502 | 61798 | 8.57% |
| 2025-08-08 | 24.20 | 23.86 | -0.72 | -2.93% | 23.67 | 24.45 | 200954 | 48154 | 6.76% |
| 2025-08-07 | 24.16 | 24.58 | 0.79 | 3.32% | 23.75 | 24.66 | 386398 | 93921 | 13.01% |
| 2025-08-06 | 23.52 | 23.79 | 0.10 | 0.42% | 23.37 | 24.20 | 212538 | 50212 | 7.15% |
| 2025-08-05 | 23.92 | 23.69 | -0.30 | -1.25% | 23.59 | 24.44 | 255155 | 60950 | 8.59% |
| 2025-08-04 | 23.57 | 23.99 | 0.19 | 0.80% | 23.22 | 24.60 | 350950 | 84453 | 11.81% |
| 2025-08-01 | 22.65 | 23.80 | 1.17 | 5.17% | 22.60 | 24.32 | 434063 | 102657 | 14.61% |
| 2025-07-31 | 21.94 | 22.63 | 0.66 | 3.00% | 21.89 | 22.94 | 265676 | 59978 | 8.94% |
| 2025-07-30 | 22.31 | 21.97 | -0.46 | -2.05% | 21.90 | 22.42 | 152640 | 33669 | 5.14% |
| 2025-07-29 | 22.37 | 22.43 | -0.15 | -0.66% | 22.13 | 22.65 | 195047 | 43589 | 6.57% |
| 2025-07-28 | 21.44 | 22.58 | 1.42 | 6.71% | 21.15 | 22.79 | 397022 | 87368 | 13.36% |
| 2025-07-25 | 21.10 | 21.16 | 0.14 | 0.67% | 20.90 | 21.24 | 108550 | 22851 | 3.65% |
| 2025-07-24 | 20.63 | 21.02 | 0.34 | 1.64% | 20.62 | 21.02 | 107680 | 22531 | 3.62% |
| 2025-07-23 | 20.80 | 20.68 | -0.15 | -0.72% | 20.58 | 20.91 | 85373 | 17709 | 2.87% |
| 2025-07-22 | 20.90 | 20.83 | -0.15 | -0.71% | 20.68 | 20.98 | 89927 | 18709 | 3.03% |
| 2025-07-21 | 20.93 | 20.98 | -0.01 | -0.05% | 20.72 | 21.00 | 95248 | 19886 | 3.21% |
| 2025-07-18 | 21.06 | 20.99 | -0.17 | -0.80% | 20.76 | 21.17 | 114653 | 24010 | 3.86% |
| 2025-07-17 | 21.00 | 21.16 | 0.29 | 1.39% | 20.92 | 21.34 | 159750 | 33787 | 5.38% |
| 2025-07-16 | 20.86 | 20.87 | -0.04 | -0.19% | 20.66 | 21.14 | 126773 | 26530 | 4.27% |
| 2025-07-15 | 20.50 | 20.91 | 0.31 | 1.50% | 20.32 | 20.93 | 152345 | 31462 | 5.13% |
| 2025-07-14 | 20.50 | 20.60 | 0.10 | 0.49% | 20.35 | 20.74 | 95297 | 19568 | 3.21% |
| 2025-07-11 | 20.49 | 20.50 | 0.03 | 0.15% | 20.19 | 20.72 | 125221 | 25574 | 4.22% |
| 2025-07-10 | 20.43 | 20.47 | -0.30 | -1.44% | 20.25 | 20.64 | 166338 | 33944 | 5.60% |
| 2025-07-09 | 19.99 | 20.77 | 0.77 | 3.85% | 19.84 | 21.66 | 313500 | 64881 | 10.55% |
| 2025-07-08 | 19.78 | 20.00 | 0.22 | 1.11% | 19.74 | 20.06 | 74028 | 14785 | 2.49% |
| 2025-07-07 | 19.92 | 19.78 | -0.18 | -0.90% | 19.69 | 19.95 | 67583 | 13355 | 2.27% |
| 2025-07-04 | 20.38 | 19.96 | -0.42 | -2.06% | 19.89 | 20.38 | 84640 | 16967 | 2.85% |
| 2025-07-03 | 20.19 | 20.38 | 0.19 | 0.94% | 20.05 | 20.44 | 62357 | 12668 | 2.10% |
| 2025-07-02 | 20.55 | 20.19 | -0.51 | -2.46% | 20.04 | 20.73 | 91261 | 18451 | 3.07% |
| 2025-07-01 | 20.88 | 20.70 | -0.21 | -1.00% | 20.42 | 20.88 | 87775 | 18124 | 2.95% |
| 2025-06-30 | 20.80 | 20.91 | 0.14 | 0.67% | 20.73 | 20.99 | 85780 | 17889 | 2.89% |
| 2025-06-27 | 21.20 | 20.77 | -0.08 | -0.38% | 20.66 | 21.27 | 111399 | 23299 | 3.75% |
| 2025-06-26 | 21.30 | 20.85 | -0.42 | -1.97% | 20.85 | 21.37 | 135107 | 28461 | 4.55% |
| 2025-06-25 | 21.08 | 21.27 | 0.07 | 0.33% | 20.86 | 21.34 | 211334 | 44522 | 7.11% |
| 2025-06-24 | 20.47 | 21.20 | 1.49 | 7.56% | 20.38 | 21.47 | 347686 | 73550 | 11.70% |
| 2025-06-23 | 18.88 | 19.71 | 0.56 | 2.92% | 18.88 | 19.72 | 83087 | 16146 | 2.80% |
| 2025-06-20 | 19.81 | 19.15 | -0.56 | -2.84% | 19.13 | 20.04 | 91214 | 17719 | 3.07% |
| 2025-06-19 | 20.00 | 19.81 | -0.87 | -4.21% | 19.78 | 20.29 | 149054 | 29798 | 5.02% |
| 2025-06-18 | 20.18 | 20.68 | 0.27 | 1.32% | 20.18 | 20.83 | 123510 | 25451 | 4.16% |
| 2025-06-17 | 20.11 | 20.41 | 0.24 | 1.19% | 20.08 | 20.95 | 119597 | 24561 | 4.03% |
| 2025-06-16 | 19.96 | 20.17 | 0.18 | 0.90% | 19.86 | 20.38 | 62588 | 12632 | 2.11% |
| 2025-06-13 | 20.34 | 19.99 | -0.64 | -3.10% | 19.97 | 20.54 | 104994 | 21187 | 3.53% |
| 2025-06-12 | 20.70 | 20.63 | 0.17 | 0.83% | 20.55 | 21.00 | 124624 | 25901 | 4.20% |
| 2025-06-11 | 20.14 | 20.46 | 0.27 | 1.34% | 20.14 | 20.80 | 100036 | 20507 | 3.37% |
| 2025-06-10 | 20.71 | 20.19 | -0.52 | -2.51% | 19.89 | 20.72 | 100336 | 20301 | 3.38% |
| 2025-06-09 | 20.65 | 20.71 | 0.06 | 0.29% | 20.62 | 20.91 | 82207 | 17056 | 2.77% |