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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 28.96 | 28.58 | -0.62 | -2.12% | 28.22 | 29.01 | 71882 | 20471 | 3.22% |
| 2025-09-12 | 28.20 | 29.20 | 0.90 | 3.18% | 28.09 | 29.81 | 124630 | 36303 | 5.59% |
| 2025-09-11 | 27.44 | 28.30 | 0.64 | 2.31% | 27.40 | 28.35 | 77549 | 21763 | 3.48% |
| 2025-09-10 | 27.19 | 27.66 | 0.39 | 1.43% | 27.19 | 27.84 | 55088 | 15200 | 2.47% |
| 2025-09-09 | 27.87 | 27.27 | -0.39 | -1.41% | 27.22 | 27.90 | 63783 | 17596 | 2.86% |
| 2025-09-08 | 28.02 | 27.66 | -1.80 | -6.11% | 27.00 | 28.65 | 126327 | 35044 | 5.66% |
| 2025-09-05 | 30.52 | 29.46 | -1.70 | -5.46% | 28.40 | 30.60 | 128662 | 37597 | 5.77% |
| 2025-09-04 | 28.69 | 31.16 | 2.36 | 8.19% | 28.69 | 32.48 | 195864 | 59889 | 8.78% |
| 2025-09-03 | 29.98 | 28.80 | -1.08 | -3.61% | 28.70 | 30.08 | 57578 | 16888 | 2.58% |
| 2025-09-02 | 30.82 | 29.88 | -1.13 | -3.64% | 29.62 | 31.04 | 78096 | 23477 | 3.50% |
| 2025-09-01 | 30.45 | 31.01 | 0.21 | 0.68% | 30.23 | 31.33 | 73868 | 22872 | 3.31% |
| 2025-08-29 | 30.90 | 30.80 | -0.16 | -0.52% | 30.50 | 31.90 | 97163 | 30240 | 4.36% |
| 2025-08-28 | 31.56 | 30.96 | -0.60 | -1.90% | 29.92 | 31.68 | 113571 | 34874 | 5.09% |
| 2025-08-27 | 32.03 | 31.56 | -0.50 | -1.56% | 31.55 | 32.40 | 104636 | 33384 | 4.69% |
| 2025-08-26 | 33.50 | 32.06 | -1.52 | -4.53% | 31.95 | 33.62 | 155504 | 50305 | 6.97% |
| 2025-08-25 | 34.61 | 33.58 | -0.52 | -1.52% | 33.55 | 35.96 | 215459 | 74820 | 9.66% |
| 2025-08-22 | 33.00 | 34.10 | -0.70 | -2.01% | 32.30 | 34.50 | 197659 | 65739 | 8.86% |
| 2025-08-21 | 36.40 | 34.80 | -0.05 | -0.14% | 34.80 | 37.37 | 215618 | 77921 | 9.67% |
| 2025-08-20 | 33.99 | 34.85 | -0.27 | -0.77% | 33.30 | 35.07 | 147864 | 50563 | 6.63% |
| 2025-08-19 | 35.76 | 35.12 | -1.03 | -2.85% | 34.80 | 37.45 | 213610 | 76894 | 9.58% |
| 2025-08-18 | 36.14 | 36.15 | -0.10 | -0.28% | 36.03 | 37.78 | 245609 | 90296 | 11.01% |
| 2025-08-15 | 35.00 | 36.25 | -0.39 | -1.06% | 33.75 | 37.09 | 233119 | 82965 | 10.45% |
| 2025-08-14 | 35.74 | 36.64 | 0.25 | 0.69% | 35.15 | 40.00 | 316898 | 119991 | 14.21% |
| 2025-08-13 | 35.66 | 36.39 | 1.26 | 3.59% | 34.72 | 38.02 | 292834 | 106249 | 13.13% |
| 2025-08-12 | 36.10 | 35.13 | -2.77 | -7.31% | 35.02 | 37.51 | 283122 | 101951 | 12.69% |
| 2025-08-11 | 35.10 | 37.90 | 2.92 | 8.35% | 33.04 | 39.98 | 388705 | 136922 | 17.42% |
| 2025-08-08 | 28.88 | 34.98 | 5.83 | 20.00% | 28.82 | 34.98 | 398478 | 127899 | 17.86% |
| 2025-08-07 | 28.56 | 29.15 | 0.04 | 0.14% | 28.20 | 29.99 | 178118 | 52082 | 7.98% |
| 2025-08-06 | 31.01 | 29.11 | -3.15 | -9.76% | 27.96 | 31.09 | 273075 | 81014 | 12.24% |
| 2025-08-05 | 30.09 | 32.26 | 1.91 | 6.29% | 29.00 | 32.36 | 267122 | 82686 | 11.97% |
| 2025-08-04 | 31.25 | 30.35 | -1.20 | -3.80% | 30.00 | 33.25 | 262874 | 83740 | 11.78% |
| 2025-08-01 | 29.60 | 31.55 | 0.95 | 3.10% | 29.21 | 33.28 | 267880 | 84937 | 12.01% |
| 2025-07-31 | 32.50 | 30.60 | -3.40 | -10.00% | 30.26 | 32.50 | 280447 | 87446 | 12.57% |
| 2025-07-30 | 30.00 | 34.00 | 3.33 | 10.86% | 29.02 | 35.28 | 391266 | 129004 | 17.54% |
| 2025-07-29 | 25.99 | 30.67 | 5.11 | 19.99% | 25.66 | 30.67 | 376464 | 105197 | 16.88% |
| 2025-07-28 | 26.00 | 25.56 | -1.14 | -4.27% | 24.80 | 26.36 | 234849 | 59814 | 10.53% |
| 2025-07-25 | 30.64 | 26.70 | -6.68 | -20.01% | 26.70 | 31.80 | 361787 | 105749 | 16.22% |
| 2025-07-24 | 27.00 | 33.38 | 5.56 | 19.99% | 26.75 | 33.38 | 456571 | 138760 | 20.47% |
| 2025-07-23 | 25.50 | 27.82 | 4.64 | 20.02% | 25.01 | 27.82 | 168384 | 45303 | 7.55% |
| 2025-07-22 | 22.00 | 23.18 | 3.86 | 19.98% | 21.24 | 23.18 | 325575 | 74146 | 14.59% |
| 2025-07-21 | 18.00 | 19.32 | 3.22 | 20.00% | 18.00 | 19.32 | 205688 | 38881 | 9.22% |
| 2025-07-18 | 15.80 | 16.10 | 0.38 | 2.42% | 15.55 | 16.50 | 104752 | 16781 | 4.70% |
| 2025-07-17 | 15.65 | 15.72 | 0.13 | 0.83% | 15.50 | 15.73 | 40637 | 6357 | 1.82% |
| 2025-07-16 | 15.62 | 15.59 | -0.14 | -0.89% | 15.46 | 15.82 | 52963 | 8257 | 2.37% |
| 2025-07-15 | 16.29 | 15.73 | -0.57 | -3.50% | 15.62 | 16.29 | 89994 | 14246 | 4.03% |
| 2025-07-14 | 16.70 | 16.30 | -0.49 | -2.92% | 16.21 | 16.78 | 85692 | 14070 | 3.84% |
| 2025-07-11 | 16.69 | 16.79 | -0.30 | -1.76% | 16.26 | 17.27 | 155235 | 25957 | 6.96% |
| 2025-07-10 | 16.25 | 17.09 | 0.25 | 1.48% | 15.37 | 17.12 | 217705 | 35003 | 9.76% |
| 2025-07-09 | 16.16 | 16.84 | 0.64 | 3.95% | 16.02 | 17.39 | 178790 | 30016 | 8.01% |
| 2025-07-08 | 16.20 | 16.20 | 0.06 | 0.37% | 16.00 | 16.30 | 74098 | 11964 | 3.32% |
| 2025-07-07 | 15.79 | 16.14 | 0.22 | 1.38% | 15.49 | 16.30 | 79164 | 12716 | 3.55% |
| 2025-07-04 | 16.53 | 15.92 | -0.50 | -3.05% | 15.90 | 17.02 | 121819 | 19942 | 5.46% |
| 2025-07-03 | 16.73 | 16.42 | -0.60 | -3.53% | 16.36 | 17.10 | 131766 | 21864 | 5.91% |
| 2025-07-02 | 16.81 | 17.02 | 0.71 | 4.35% | 16.57 | 17.50 | 207765 | 35259 | 9.31% |
| 2025-07-01 | 16.57 | 16.31 | -0.39 | -2.34% | 16.13 | 16.77 | 108927 | 17753 | 4.88% |
| 2025-06-30 | 16.76 | 16.70 | -0.03 | -0.18% | 16.47 | 17.30 | 176094 | 29598 | 7.89% |
| 2025-06-27 | 16.98 | 16.73 | -0.15 | -0.89% | 16.73 | 18.30 | 240149 | 41928 | 10.77% |
| 2025-06-26 | 16.22 | 16.88 | 0.16 | 0.96% | 16.22 | 17.16 | 201800 | 33754 | 9.05% |
| 2025-06-25 | 16.61 | 16.72 | 0.28 | 1.70% | 16.61 | 17.88 | 243537 | 41562 | 10.92% |
| 2025-06-24 | 16.23 | 16.44 | 0.15 | 0.92% | 16.16 | 16.65 | 202932 | 33304 | 9.10% |
| 2025-06-23 | 16.77 | 16.29 | -0.97 | -5.62% | 16.12 | 16.90 | 235105 | 38491 | 10.54% |
| 2025-06-20 | 14.52 | 17.26 | 2.88 | 20.03% | 14.40 | 17.26 | 238078 | 38129 | 10.67% |
| 2025-06-19 | 14.45 | 14.38 | 0.10 | 0.70% | 14.22 | 14.82 | 77756 | 11300 | 3.49% |
| 2025-06-18 | 14.38 | 14.28 | -0.21 | -1.45% | 13.92 | 14.60 | 63185 | 8977 | 2.83% |
| 2025-06-17 | 14.68 | 14.49 | -0.24 | -1.63% | 14.28 | 14.74 | 75379 | 10899 | 3.38% |
| 2025-06-16 | 14.80 | 14.73 | -0.22 | -1.47% | 14.67 | 15.00 | 57967 | 8577 | 2.60% |
| 2025-06-13 | 15.00 | 14.95 | -0.41 | -2.67% | 14.85 | 15.43 | 87387 | 13198 | 3.92% |
| 2025-06-12 | 14.87 | 15.36 | 0.79 | 5.42% | 14.57 | 15.53 | 137237 | 20673 | 6.15% |
| 2025-06-11 | 14.58 | 14.57 | 0.23 | 1.60% | 14.39 | 14.75 | 35386 | 5144 | 1.59% |
| 2025-06-10 | 14.68 | 14.34 | -0.38 | -2.58% | 14.17 | 14.81 | 47063 | 6800 | 2.11% |
| 2025-06-09 | 14.68 | 14.72 | 0.16 | 1.10% | 14.48 | 14.82 | 52420 | 7692 | 2.35% |