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 | 31.26 | 32.90 | 1.66 | 5.31% | 30.89 | 32.94 | 213938 | 69416 | 10.07% |
| 2025-09-15 | 31.11 | 31.24 | 0.13 | 0.42% | 30.80 | 31.73 | 108726 | 33963 | 5.12% |
| 2025-09-12 | 31.66 | 31.11 | -0.51 | -1.61% | 30.90 | 32.60 | 135626 | 42806 | 6.38% |
| 2025-09-11 | 32.13 | 31.62 | -0.60 | -1.86% | 31.13 | 32.38 | 146323 | 46154 | 6.88% |
| 2025-09-10 | 32.11 | 32.22 | -0.51 | -1.56% | 32.00 | 33.80 | 209887 | 68579 | 9.88% |
| 2025-09-09 | 30.00 | 32.73 | 2.58 | 8.56% | 29.88 | 33.47 | 301482 | 96293 | 14.19% |
| 2025-09-08 | 29.29 | 30.15 | -0.18 | -0.59% | 29.18 | 30.33 | 111979 | 33449 | 5.27% |
| 2025-09-05 | 28.26 | 30.33 | 2.22 | 7.90% | 27.77 | 30.47 | 153385 | 45245 | 7.22% |
| 2025-09-04 | 28.50 | 28.11 | -0.38 | -1.33% | 27.42 | 29.08 | 85524 | 24168 | 4.02% |
| 2025-09-03 | 29.22 | 28.49 | -0.68 | -2.33% | 28.46 | 29.58 | 68442 | 19826 | 3.22% |
| 2025-09-02 | 30.50 | 29.17 | -1.33 | -4.36% | 28.89 | 30.54 | 101322 | 29816 | 4.77% |
| 2025-09-01 | 29.96 | 30.50 | 0.74 | 2.49% | 29.86 | 31.28 | 122440 | 37568 | 5.76% |
| 2025-08-29 | 30.14 | 29.76 | 0.36 | 1.22% | 29.60 | 30.54 | 135194 | 40689 | 6.36% |
| 2025-08-28 | 28.79 | 29.40 | 0.30 | 1.03% | 28.10 | 29.57 | 152705 | 44165 | 7.18% |
| 2025-08-27 | 30.40 | 29.10 | -0.98 | -3.26% | 29.06 | 31.41 | 216650 | 65942 | 10.19% |
| 2025-08-26 | 29.35 | 30.08 | 0.83 | 2.84% | 29.09 | 30.47 | 176846 | 52798 | 8.32% |
| 2025-08-25 | 28.48 | 29.25 | 0.67 | 2.34% | 28.38 | 29.55 | 140668 | 40894 | 6.62% |
| 2025-08-22 | 28.27 | 28.58 | 0.17 | 0.60% | 28.16 | 28.63 | 65141 | 18560 | 3.06% |
| 2025-08-21 | 28.61 | 28.41 | -0.22 | -0.77% | 28.10 | 28.79 | 73902 | 21062 | 3.48% |
| 2025-08-20 | 28.50 | 28.63 | 0.09 | 0.32% | 28.09 | 28.65 | 87134 | 24725 | 4.10% |
| 2025-08-19 | 28.92 | 28.54 | -0.36 | -1.25% | 28.45 | 29.45 | 140445 | 40572 | 6.61% |
| 2025-08-18 | 29.20 | 28.90 | -0.40 | -1.37% | 28.71 | 29.21 | 160242 | 46347 | 7.54% |
| 2025-08-15 | 28.32 | 29.30 | 0.87 | 3.06% | 28.04 | 29.74 | 201517 | 58359 | 9.48% |
| 2025-08-14 | 29.22 | 28.43 | -0.57 | -1.97% | 27.84 | 29.37 | 204144 | 58286 | 9.61% |
| 2025-08-13 | 26.36 | 29.00 | 2.66 | 10.10% | 26.28 | 30.90 | 331141 | 93471 | 15.58% |
| 2025-08-12 | 25.90 | 26.34 | 0.53 | 2.05% | 25.83 | 26.67 | 110641 | 29120 | 5.21% |
| 2025-08-11 | 25.50 | 25.81 | 0.19 | 0.74% | 25.40 | 25.95 | 67279 | 17368 | 3.17% |
| 2025-08-08 | 26.21 | 25.62 | -0.66 | -2.51% | 25.33 | 26.21 | 89445 | 22864 | 4.21% |
| 2025-08-07 | 25.96 | 26.28 | 0.45 | 1.74% | 25.83 | 26.48 | 115689 | 30297 | 5.44% |
| 2025-08-06 | 25.50 | 25.83 | 0.20 | 0.78% | 25.33 | 25.93 | 62484 | 16041 | 2.94% |
| 2025-08-05 | 25.70 | 25.63 | -0.11 | -0.43% | 25.35 | 25.83 | 57810 | 14759 | 2.72% |
| 2025-08-04 | 25.55 | 25.74 | -0.15 | -0.58% | 25.35 | 25.77 | 66417 | 17010 | 3.13% |
| 2025-08-01 | 25.50 | 25.89 | 0.52 | 2.05% | 25.10 | 25.91 | 120706 | 30839 | 5.68% |
| 2025-07-31 | 24.61 | 25.37 | 0.64 | 2.59% | 24.61 | 25.90 | 170044 | 43293 | 8.00% |
| 2025-07-30 | 24.91 | 24.73 | -0.27 | -1.08% | 24.45 | 25.12 | 60653 | 15056 | 2.85% |
| 2025-07-29 | 25.10 | 25.00 | -0.20 | -0.79% | 24.70 | 25.19 | 57522 | 14294 | 2.71% |
| 2025-07-28 | 25.09 | 25.20 | 0.10 | 0.40% | 24.77 | 25.26 | 50874 | 12772 | 2.39% |
| 2025-07-25 | 25.21 | 25.10 | 0.00 | 0.00% | 25.02 | 25.29 | 70554 | 17744 | 3.32% |
| 2025-07-24 | 24.90 | 25.10 | 0.28 | 1.13% | 24.76 | 25.10 | 48840 | 12181 | 2.30% |
| 2025-07-23 | 24.71 | 24.82 | -0.09 | -0.36% | 24.70 | 25.25 | 65144 | 16238 | 3.07% |
| 2025-07-22 | 24.76 | 24.91 | 0.10 | 0.40% | 24.49 | 25.12 | 63007 | 15620 | 2.96% |
| 2025-07-21 | 24.89 | 24.81 | -0.14 | -0.56% | 24.67 | 25.01 | 57863 | 14349 | 2.72% |
| 2025-07-18 | 25.10 | 24.95 | -0.21 | -0.83% | 24.89 | 25.27 | 37623 | 9413 | 1.77% |
| 2025-07-17 | 24.86 | 25.16 | 0.29 | 1.17% | 24.80 | 25.20 | 53510 | 13384 | 2.52% |
| 2025-07-16 | 24.64 | 24.87 | 0.17 | 0.69% | 24.61 | 25.25 | 60859 | 15201 | 2.86% |
| 2025-07-15 | 24.60 | 24.70 | 0.07 | 0.28% | 24.14 | 24.72 | 49428 | 12073 | 2.33% |
| 2025-07-14 | 25.00 | 24.63 | -0.48 | -1.91% | 24.50 | 25.08 | 48261 | 11917 | 2.27% |
| 2025-07-11 | 24.72 | 25.11 | 0.35 | 1.41% | 24.39 | 25.30 | 78738 | 19579 | 3.70% |
| 2025-07-10 | 24.69 | 24.76 | 0.06 | 0.24% | 24.50 | 24.81 | 43884 | 10830 | 2.06% |
| 2025-07-09 | 24.42 | 24.70 | 0.24 | 0.98% | 24.38 | 24.85 | 60816 | 15016 | 2.86% |
| 2025-07-08 | 24.30 | 24.46 | 0.17 | 0.70% | 24.19 | 24.50 | 35657 | 8709 | 1.68% |
| 2025-07-07 | 23.94 | 24.29 | 0.36 | 1.50% | 23.84 | 24.52 | 42035 | 10204 | 1.98% |
| 2025-07-04 | 24.38 | 23.93 | -0.41 | -1.68% | 23.80 | 24.40 | 48968 | 11788 | 2.30% |
| 2025-07-03 | 24.28 | 24.34 | 0.06 | 0.25% | 24.15 | 24.52 | 29287 | 7125 | 1.38% |
| 2025-07-02 | 24.72 | 24.28 | -0.44 | -1.78% | 24.10 | 24.72 | 46964 | 11413 | 2.21% |
| 2025-07-01 | 25.01 | 24.72 | -0.32 | -1.28% | 24.44 | 25.01 | 48687 | 12009 | 2.29% |
| 2025-06-30 | 24.41 | 25.04 | 0.63 | 2.58% | 24.40 | 25.04 | 60165 | 14932 | 2.83% |
| 2025-06-27 | 24.53 | 24.41 | -0.11 | -0.45% | 24.36 | 24.76 | 45791 | 11233 | 2.15% |
| 2025-06-26 | 24.78 | 24.52 | -0.33 | -1.33% | 24.44 | 25.10 | 59400 | 14690 | 2.79% |
| 2025-06-25 | 24.80 | 24.85 | 0.26 | 1.06% | 24.32 | 24.93 | 58510 | 14417 | 2.75% |
| 2025-06-24 | 24.32 | 24.59 | 0.33 | 1.36% | 24.25 | 24.69 | 49298 | 12103 | 2.32% |
| 2025-06-23 | 23.63 | 24.26 | 0.65 | 2.75% | 23.43 | 24.32 | 45476 | 10947 | 2.14% |
| 2025-06-20 | 24.18 | 23.61 | -0.57 | -2.36% | 23.59 | 24.25 | 48548 | 11559 | 2.28% |
| 2025-06-19 | 24.50 | 24.18 | -0.50 | -2.03% | 24.08 | 24.73 | 57344 | 13981 | 2.70% |
| 2025-06-18 | 25.25 | 24.68 | -0.71 | -2.80% | 24.56 | 25.33 | 84704 | 20969 | 3.99% |
| 2025-06-17 | 25.83 | 25.39 | -0.49 | -1.89% | 25.26 | 26.10 | 88551 | 22544 | 4.17% |
| 2025-06-16 | 25.00 | 25.88 | 0.88 | 3.52% | 24.70 | 26.10 | 114082 | 29399 | 5.37% |
| 2025-06-13 | 26.25 | 25.00 | -1.97 | -7.30% | 24.91 | 26.60 | 164408 | 41863 | 7.74% |
| 2025-06-12 | 25.72 | 26.97 | 1.22 | 4.74% | 25.40 | 27.08 | 234441 | 62538 | 11.03% |
| 2025-06-11 | 25.09 | 25.75 | 0.79 | 3.17% | 25.00 | 26.08 | 108677 | 27951 | 5.11% |
| 2025-06-10 | 24.90 | 24.96 | -0.15 | -0.60% | 24.29 | 25.32 | 66405 | 16499 | 3.12% |
| 2025-06-09 | 24.11 | 25.11 | 0.99 | 4.10% | 24.11 | 25.17 | 78802 | 19550 | 3.71% |