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 | 29.14 | 29.09 | -0.04 | -0.14% | 28.89 | 29.76 | 11500 | 3358 | 2.40% |
| 2025-09-15 | 28.92 | 29.13 | 0.23 | 0.80% | 28.70 | 29.38 | 10680 | 3101 | 2.23% |
| 2025-09-12 | 29.76 | 28.90 | -0.85 | -2.86% | 28.80 | 30.19 | 14982 | 4391 | 3.13% |
| 2025-09-11 | 29.18 | 29.75 | 0.49 | 1.67% | 28.71 | 30.15 | 7856 | 2317 | 1.64% |
| 2025-09-10 | 29.44 | 29.26 | -0.15 | -0.51% | 29.10 | 30.22 | 7766 | 2294 | 1.62% |
| 2025-09-09 | 30.88 | 29.41 | -1.39 | -4.51% | 29.00 | 30.88 | 11949 | 3577 | 2.50% |
| 2025-09-08 | 29.43 | 30.80 | 1.36 | 4.62% | 29.10 | 30.98 | 18035 | 5426 | 3.77% |
| 2025-09-05 | 29.18 | 29.44 | 0.34 | 1.17% | 28.52 | 29.62 | 15467 | 4516 | 3.23% |
| 2025-09-04 | 30.37 | 29.10 | -0.41 | -1.39% | 28.61 | 30.96 | 19393 | 5809 | 4.05% |
| 2025-09-03 | 30.76 | 29.51 | -0.73 | -2.41% | 29.13 | 30.77 | 11028 | 3300 | 2.30% |
| 2025-09-02 | 31.49 | 30.24 | -1.36 | -4.30% | 30.16 | 31.90 | 15895 | 4876 | 3.32% |
| 2025-09-01 | 32.63 | 31.60 | -1.03 | -3.16% | 31.35 | 32.81 | 12702 | 4057 | 2.65% |
| 2025-08-29 | 32.10 | 32.63 | 0.55 | 1.71% | 31.57 | 32.89 | 13864 | 4478 | 2.90% |
| 2025-08-28 | 32.58 | 32.08 | -0.49 | -1.50% | 31.08 | 33.33 | 23252 | 7442 | 4.86% |
| 2025-08-27 | 34.14 | 32.57 | -1.93 | -5.59% | 32.00 | 34.70 | 31440 | 10452 | 6.57% |
| 2025-08-26 | 33.06 | 34.50 | 0.78 | 2.31% | 33.06 | 34.90 | 27307 | 9354 | 5.70% |
| 2025-08-25 | 31.02 | 33.72 | 2.87 | 9.30% | 30.96 | 34.30 | 38060 | 12506 | 7.95% |
| 2025-08-22 | 30.33 | 30.85 | 0.24 | 0.78% | 29.80 | 31.25 | 28184 | 8555 | 5.89% |
| 2025-08-21 | 28.40 | 30.61 | 2.18 | 7.67% | 28.14 | 32.28 | 40031 | 12230 | 8.36% |
| 2025-08-20 | 28.00 | 28.43 | 0.46 | 1.64% | 27.70 | 28.53 | 11305 | 3183 | 2.36% |
| 2025-08-19 | 27.62 | 27.97 | 0.35 | 1.27% | 27.24 | 28.07 | 12396 | 3442 | 2.59% |
| 2025-08-18 | 26.87 | 27.62 | 0.86 | 3.21% | 26.55 | 27.79 | 16531 | 4518 | 3.45% |
| 2025-08-15 | 27.15 | 26.76 | 0.01 | 0.04% | 26.36 | 27.45 | 13527 | 3635 | 2.83% |
| 2025-08-14 | 27.56 | 26.75 | -0.64 | -2.34% | 26.66 | 27.68 | 15196 | 4115 | 3.17% |
| 2025-08-13 | 27.52 | 27.39 | -0.09 | -0.33% | 26.70 | 27.80 | 11129 | 3030 | 2.32% |
| 2025-08-12 | 27.85 | 27.48 | -0.24 | -0.87% | 27.25 | 28.14 | 11271 | 3113 | 2.35% |
| 2025-08-11 | 27.50 | 27.72 | 0.31 | 1.13% | 27.10 | 28.67 | 18358 | 5115 | 3.84% |
| 2025-08-08 | 27.34 | 27.41 | 0.26 | 0.96% | 26.98 | 27.68 | 11081 | 3027 | 2.31% |
| 2025-08-07 | 26.80 | 27.15 | 0.45 | 1.69% | 26.44 | 27.60 | 17663 | 4757 | 3.69% |
| 2025-08-06 | 27.14 | 26.70 | -0.34 | -1.26% | 26.61 | 27.14 | 11614 | 3111 | 2.43% |
| 2025-08-05 | 26.77 | 27.04 | 0.61 | 2.31% | 26.40 | 27.13 | 11802 | 3157 | 2.47% |
| 2025-08-04 | 26.78 | 26.43 | 0.01 | 0.04% | 26.08 | 26.78 | 11036 | 2918 | 2.31% |
| 2025-08-01 | 25.88 | 26.42 | 0.49 | 1.89% | 25.88 | 26.57 | 11852 | 3108 | 2.48% |
| 2025-07-31 | 26.28 | 25.93 | -0.58 | -2.19% | 25.70 | 26.89 | 12027 | 3146 | 2.51% |
| 2025-07-30 | 26.64 | 26.51 | -0.17 | -0.64% | 26.27 | 27.14 | 10330 | 2742 | 2.16% |
| 2025-07-29 | 26.99 | 26.68 | -0.55 | -2.02% | 26.50 | 27.25 | 13562 | 3630 | 2.83% |
| 2025-07-28 | 26.28 | 27.23 | 1.21 | 4.65% | 26.23 | 27.84 | 22158 | 6041 | 4.63% |
| 2025-07-25 | 25.65 | 26.02 | 0.42 | 1.64% | 25.47 | 26.35 | 12306 | 3194 | 2.57% |
| 2025-07-24 | 25.11 | 25.60 | 0.49 | 1.95% | 25.11 | 25.81 | 13874 | 3531 | 2.90% |
| 2025-07-23 | 25.55 | 25.11 | -0.59 | -2.30% | 25.00 | 25.82 | 13184 | 3324 | 2.75% |
| 2025-07-22 | 25.44 | 25.70 | 0.26 | 1.02% | 25.36 | 26.22 | 14771 | 3806 | 3.09% |
| 2025-07-21 | 25.65 | 25.44 | -0.24 | -0.93% | 25.28 | 25.79 | 12494 | 3190 | 2.61% |
| 2025-07-18 | 25.52 | 25.68 | 0.18 | 0.71% | 25.10 | 25.77 | 17106 | 4364 | 3.57% |
| 2025-07-17 | 26.39 | 25.50 | -0.81 | -3.08% | 25.30 | 26.39 | 24060 | 6189 | 5.03% |
| 2025-07-16 | 26.27 | 26.31 | 0.17 | 0.65% | 25.89 | 26.53 | 11983 | 3137 | 2.50% |
| 2025-07-15 | 27.09 | 26.14 | -0.99 | -3.65% | 26.01 | 27.09 | 20871 | 5510 | 4.36% |
| 2025-07-14 | 25.97 | 27.13 | 1.25 | 4.83% | 25.51 | 27.20 | 24860 | 6614 | 5.19% |
| 2025-07-11 | 25.80 | 25.88 | -0.02 | -0.08% | 25.30 | 26.00 | 18494 | 4746 | 3.86% |
| 2025-07-10 | 25.85 | 25.90 | -0.06 | -0.23% | 25.21 | 26.04 | 19176 | 4922 | 4.01% |
| 2025-07-09 | 25.60 | 25.96 | 0.42 | 1.64% | 25.50 | 26.77 | 27297 | 7140 | 5.70% |
| 2025-07-08 | 25.26 | 25.54 | 0.34 | 1.35% | 24.90 | 26.00 | 24517 | 6262 | 5.12% |
| 2025-07-07 | 24.09 | 25.20 | 0.97 | 4.00% | 23.93 | 25.55 | 29696 | 7397 | 6.20% |
| 2025-07-04 | 24.36 | 24.23 | 0.00 | 0.00% | 23.83 | 24.51 | 17587 | 4242 | 3.67% |
| 2025-07-03 | 24.26 | 24.23 | 0.13 | 0.54% | 24.07 | 24.99 | 25420 | 6203 | 5.31% |
| 2025-07-02 | 23.47 | 24.10 | 0.48 | 2.03% | 23.13 | 24.65 | 34835 | 8386 | 7.28% |
| 2025-07-01 | 22.95 | 23.62 | 0.60 | 2.61% | 22.70 | 23.93 | 22999 | 5375 | 4.80% |
| 2025-06-30 | 22.35 | 23.02 | 0.71 | 3.18% | 22.17 | 23.15 | 18468 | 4186 | 3.86% |
| 2025-06-27 | 22.59 | 22.31 | -0.20 | -0.89% | 22.01 | 22.69 | 18516 | 4127 | 3.87% |
| 2025-06-26 | 22.42 | 22.51 | 0.09 | 0.40% | 22.09 | 22.65 | 14043 | 3144 | 2.93% |
| 2025-06-25 | 22.37 | 22.42 | 0.04 | 0.18% | 22.12 | 23.00 | 24518 | 5539 | 5.12% |
| 2025-06-24 | 22.18 | 22.38 | 0.31 | 1.40% | 21.97 | 22.73 | 22432 | 5008 | 4.69% |
| 2025-06-23 | 21.01 | 22.07 | 0.78 | 3.66% | 20.99 | 22.17 | 25110 | 5458 | 5.25% |
| 2025-06-20 | 21.61 | 21.29 | -0.18 | -0.84% | 20.90 | 21.80 | 19320 | 4106 | 4.04% |
| 2025-06-19 | 21.16 | 21.47 | 0.26 | 1.23% | 20.90 | 21.97 | 26764 | 5779 | 5.59% |
| 2025-06-18 | 20.99 | 21.21 | 0.17 | 0.81% | 20.70 | 21.35 | 19066 | 4011 | 3.98% |
| 2025-06-17 | 21.75 | 21.04 | -0.96 | -4.36% | 21.01 | 21.86 | 29296 | 6218 | 6.12% |
| 2025-06-16 | 21.58 | 22.00 | 0.28 | 1.29% | 20.91 | 22.03 | 37478 | 8064 | 7.83% |
| 2025-06-13 | 21.75 | 21.72 | -0.68 | -3.04% | 21.12 | 22.03 | 51613 | 11099 | 10.78% |
| 2025-06-12 | 21.00 | 22.40 | 1.28 | 6.06% | 20.65 | 22.49 | 61838 | 13535 | 12.92% |
| 2025-06-11 | 20.41 | 21.12 | 0.77 | 3.78% | 20.40 | 22.10 | 58256 | 12430 | 12.17% |
| 2025-06-10 | 20.29 | 20.35 | 0.06 | 0.30% | 20.07 | 21.39 | 31434 | 6473 | 6.57% |
| 2025-06-09 | 19.67 | 20.29 | 0.76 | 3.89% | 19.53 | 20.78 | 32794 | 6627 | 6.85% |