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 | 29.10 | 29.36 | 0.15 | 0.51% | 28.75 | 29.63 | 37068 | 10860 | 6.58% |
| 2025-09-15 | 29.45 | 29.21 | -1.25 | -4.10% | 28.90 | 29.76 | 60477 | 17719 | 10.73% |
| 2025-09-12 | 30.31 | 30.46 | -0.64 | -2.06% | 29.80 | 31.00 | 90975 | 27559 | 16.14% |
| 2025-09-11 | 28.62 | 31.10 | 2.49 | 8.70% | 28.62 | 32.23 | 124700 | 38827 | 22.13% |
| 2025-09-10 | 28.39 | 28.61 | 0.41 | 1.45% | 28.15 | 29.12 | 41303 | 11867 | 7.33% |
| 2025-09-09 | 29.53 | 28.20 | -0.81 | -2.79% | 28.08 | 29.53 | 34350 | 9822 | 6.10% |
| 2025-09-08 | 29.13 | 29.01 | -0.33 | -1.12% | 28.66 | 29.40 | 36311 | 10523 | 6.44% |
| 2025-09-05 | 28.31 | 29.34 | 0.80 | 2.80% | 28.10 | 29.35 | 47757 | 13830 | 8.47% |
| 2025-09-04 | 29.54 | 28.54 | -1.00 | -3.39% | 27.67 | 30.66 | 53442 | 15617 | 9.48% |
| 2025-09-03 | 30.39 | 29.54 | -0.75 | -2.48% | 29.51 | 30.90 | 45489 | 13767 | 8.07% |
| 2025-09-02 | 32.11 | 30.29 | -1.99 | -6.16% | 29.93 | 32.95 | 65392 | 20223 | 11.60% |
| 2025-09-01 | 32.80 | 32.28 | -0.47 | -1.44% | 32.03 | 33.06 | 51264 | 16608 | 9.10% |
| 2025-08-29 | 33.42 | 32.75 | -1.02 | -3.02% | 32.50 | 33.90 | 67947 | 22351 | 12.06% |
| 2025-08-28 | 33.19 | 33.77 | 0.37 | 1.11% | 31.77 | 34.14 | 100095 | 33050 | 17.76% |
| 2025-08-27 | 34.75 | 33.40 | -1.59 | -4.54% | 33.37 | 35.30 | 125111 | 43197 | 22.20% |
| 2025-08-26 | 33.70 | 34.99 | 0.11 | 0.32% | 33.36 | 36.07 | 145316 | 50187 | 25.79% |
| 2025-08-25 | 34.22 | 34.88 | 0.70 | 2.05% | 33.61 | 35.30 | 124388 | 42960 | 22.07% |
| 2025-08-22 | 33.00 | 34.18 | 0.75 | 2.24% | 32.80 | 35.89 | 130227 | 44869 | 23.11% |
| 2025-08-21 | 34.50 | 33.43 | -2.11 | -5.94% | 32.51 | 34.75 | 147557 | 49313 | 26.18% |
| 2025-08-20 | 34.67 | 35.54 | 1.47 | 4.31% | 33.69 | 36.35 | 177898 | 62822 | 31.57% |
| 2025-08-19 | 34.72 | 34.07 | -0.88 | -2.52% | 33.90 | 35.52 | 121983 | 41998 | 21.65% |
| 2025-08-18 | 36.00 | 34.95 | 0.44 | 1.27% | 33.90 | 36.75 | 189873 | 66444 | 33.69% |
| 2025-08-15 | 30.87 | 34.51 | 3.62 | 11.72% | 30.82 | 35.58 | 235764 | 79882 | 41.84% |
| 2025-08-14 | 32.00 | 30.89 | -1.50 | -4.63% | 30.89 | 32.25 | 112033 | 35178 | 19.88% |
| 2025-08-13 | 31.44 | 32.39 | 1.00 | 3.19% | 31.02 | 32.57 | 144633 | 46078 | 25.66% |
| 2025-08-12 | 31.26 | 31.39 | 0.13 | 0.42% | 30.83 | 31.79 | 78844 | 24652 | 13.99% |
| 2025-08-11 | 30.28 | 31.26 | 1.10 | 3.65% | 30.05 | 31.73 | 81175 | 25162 | 14.40% |
| 2025-08-08 | 30.35 | 30.16 | -0.38 | -1.24% | 29.96 | 30.80 | 53120 | 16048 | 9.43% |
| 2025-08-07 | 30.93 | 30.54 | -0.38 | -1.23% | 30.15 | 31.55 | 73239 | 22478 | 13.00% |
| 2025-08-06 | 31.20 | 30.92 | -0.24 | -0.77% | 30.71 | 31.63 | 61688 | 19175 | 10.95% |
| 2025-08-05 | 31.56 | 31.16 | 0.00 | 0.00% | 30.52 | 31.76 | 69355 | 21529 | 12.31% |
| 2025-08-04 | 30.58 | 31.16 | 0.06 | 0.19% | 30.51 | 31.56 | 57173 | 17798 | 10.15% |
| 2025-08-01 | 30.88 | 31.10 | -0.60 | -1.89% | 30.54 | 32.33 | 86271 | 26995 | 15.31% |
| 2025-07-31 | 33.55 | 31.70 | -1.74 | -5.20% | 31.57 | 34.30 | 137693 | 45059 | 24.43% |
| 2025-07-30 | 32.82 | 33.44 | 0.22 | 0.66% | 32.30 | 33.89 | 123070 | 40742 | 21.84% |
| 2025-07-29 | 32.25 | 33.22 | -0.02 | -0.06% | 32.25 | 34.80 | 146197 | 48738 | 25.94% |
| 2025-07-28 | 31.25 | 33.24 | 2.25 | 7.26% | 31.24 | 33.80 | 165024 | 53832 | 29.28% |
| 2025-07-25 | 32.03 | 30.99 | -1.11 | -3.46% | 30.88 | 32.30 | 103446 | 32336 | 18.36% |
| 2025-07-24 | 31.76 | 32.10 | 0.68 | 2.16% | 31.24 | 33.50 | 150572 | 48784 | 26.72% |
| 2025-07-23 | 31.54 | 31.42 | -1.03 | -3.17% | 31.03 | 31.99 | 95718 | 30034 | 16.98% |
| 2025-07-22 | 33.71 | 32.45 | -1.57 | -4.61% | 32.33 | 34.45 | 127173 | 42095 | 22.57% |
| 2025-07-21 | 33.58 | 34.02 | 0.53 | 1.58% | 33.08 | 34.47 | 122114 | 41262 | 21.67% |
| 2025-07-18 | 34.69 | 33.49 | -1.67 | -4.75% | 33.44 | 35.80 | 183006 | 62986 | 32.47% |
| 2025-07-17 | 33.00 | 35.16 | 2.05 | 6.19% | 32.46 | 37.01 | 208219 | 72739 | 36.95% |
| 2025-07-16 | 33.64 | 33.11 | -1.92 | -5.48% | 32.22 | 34.34 | 179162 | 59063 | 31.79% |
| 2025-07-15 | 36.20 | 35.03 | -2.27 | -6.09% | 34.81 | 38.80 | 215588 | 79556 | 38.25% |
| 2025-07-14 | 34.62 | 37.30 | 2.78 | 8.05% | 34.46 | 37.77 | 237995 | 86154 | 42.23% |
| 2025-07-11 | 34.93 | 34.52 | -2.23 | -6.07% | 33.83 | 35.46 | 192955 | 66295 | 34.24% |
| 2025-07-10 | 38.51 | 36.75 | -2.71 | -6.87% | 35.56 | 40.89 | 263301 | 97954 | 46.72% |
| 2025-07-09 | 38.61 | 39.46 | 1.53 | 4.03% | 36.86 | 41.60 | 335150 | 131961 | 59.47% |
| 2025-07-08 | 32.11 | 37.93 | 6.32 | 19.99% | 32.11 | 37.93 | 235655 | 82538 | 41.82% |
| 2025-07-07 | 31.50 | 31.61 | -2.97 | -8.59% | 31.50 | 34.17 | 267729 | 87220 | 47.51% |
| 2025-07-04 | 32.69 | 34.58 | 1.94 | 5.94% | 32.69 | 37.88 | 337018 | 117405 | 59.80% |
| 2025-07-03 | 26.84 | 32.64 | 5.44 | 20.00% | 26.21 | 32.64 | 325250 | 93902 | 57.71% |
| 2025-07-02 | 24.60 | 27.20 | 1.12 | 4.29% | 24.16 | 27.58 | 236790 | 61252 | 42.02% |
| 2025-07-01 | 25.66 | 26.08 | -0.67 | -2.50% | 25.66 | 27.77 | 220090 | 58533 | 39.05% |
| 2025-06-30 | 25.47 | 26.75 | 1.80 | 7.21% | 25.29 | 27.50 | 243606 | 63931 | 43.23% |
| 2025-06-27 | 24.07 | 24.95 | -0.10 | -0.40% | 23.60 | 26.48 | 210509 | 52650 | 37.35% |
| 2025-06-26 | 24.93 | 25.05 | -0.76 | -2.94% | 24.68 | 26.60 | 235792 | 60322 | 41.84% |
| 2025-06-25 | 26.90 | 25.81 | -2.02 | -7.26% | 24.23 | 27.00 | 277477 | 69848 | 49.24% |
| 2025-06-24 | 29.03 | 27.83 | -1.45 | -4.95% | 27.07 | 29.78 | 306745 | 86310 | 54.43% |
| 2025-06-23 | 24.13 | 29.28 | 4.88 | 20.00% | 23.08 | 29.28 | 357430 | 97042 | 63.42% |
| 2025-06-20 | 27.51 | 24.40 | -1.08 | -4.24% | 24.02 | 28.11 | 342089 | 89823 | 60.70% |
| 2025-06-19 | 23.88 | 25.48 | 4.25 | 20.02% | 23.50 | 25.48 | 248500 | 62130 | 44.09% |
| 2025-06-18 | 17.58 | 21.23 | 3.54 | 20.01% | 17.54 | 21.23 | 171331 | 34841 | 30.40% |
| 2025-06-17 | 17.88 | 17.69 | -0.17 | -0.95% | 17.52 | 18.08 | 21696 | 3841 | 3.85% |
| 2025-06-16 | 17.24 | 17.86 | 0.58 | 3.36% | 17.24 | 18.09 | 32272 | 5729 | 5.73% |
| 2025-06-13 | 17.70 | 17.28 | -0.50 | -2.81% | 17.25 | 17.89 | 33123 | 5798 | 5.88% |
| 2025-06-12 | 17.74 | 17.78 | 0.05 | 0.28% | 17.35 | 18.12 | 47098 | 8384 | 8.36% |
| 2025-06-11 | 17.35 | 17.73 | 0.38 | 2.19% | 17.35 | 18.88 | 77600 | 13978 | 13.77% |
| 2025-06-10 | 17.47 | 17.35 | -0.20 | -1.14% | 17.07 | 17.69 | 20471 | 3556 | 3.63% |
| 2025-06-09 | 17.50 | 17.55 | 0.12 | 0.69% | 17.40 | 17.61 | 18720 | 3277 | 3.32% |