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 | 31.55 | 32.44 | 0.55 | 1.72% | 31.30 | 33.20 | 41548 | 13427 | 14.13% |
| 2025-09-15 | 31.80 | 31.89 | 0.09 | 0.28% | 30.20 | 32.14 | 43334 | 13484 | 14.74% |
| 2025-09-12 | 32.35 | 31.80 | -0.53 | -1.64% | 31.64 | 32.83 | 34191 | 11016 | 11.63% |
| 2025-09-11 | 32.86 | 32.33 | -0.53 | -1.61% | 31.91 | 32.99 | 29738 | 9638 | 10.12% |
| 2025-09-10 | 32.35 | 32.86 | 0.81 | 2.53% | 31.85 | 33.50 | 45939 | 15019 | 15.63% |
| 2025-09-09 | 31.30 | 32.05 | 0.49 | 1.55% | 30.56 | 32.78 | 36895 | 11782 | 12.55% |
| 2025-09-08 | 31.60 | 31.56 | -0.33 | -1.03% | 30.29 | 31.66 | 41541 | 12860 | 14.13% |
| 2025-09-05 | 30.76 | 31.89 | 1.19 | 3.88% | 30.72 | 32.23 | 44660 | 14123 | 15.19% |
| 2025-09-04 | 29.72 | 30.70 | 1.00 | 3.37% | 29.00 | 31.46 | 52349 | 15864 | 17.81% |
| 2025-09-03 | 30.70 | 29.70 | -0.99 | -3.23% | 29.68 | 31.30 | 31869 | 9702 | 10.84% |
| 2025-09-02 | 31.08 | 30.69 | -0.39 | -1.25% | 29.68 | 31.34 | 46121 | 14047 | 15.69% |
| 2025-09-01 | 30.30 | 31.08 | 0.59 | 1.94% | 29.95 | 32.19 | 67911 | 21086 | 23.10% |
| 2025-08-29 | 29.55 | 30.49 | 0.81 | 2.73% | 28.60 | 31.30 | 76387 | 23092 | 25.98% |
| 2025-08-28 | 28.50 | 29.68 | 1.15 | 4.03% | 27.05 | 29.70 | 66719 | 19144 | 22.69% |
| 2025-08-27 | 29.02 | 28.53 | -0.73 | -2.49% | 28.23 | 29.99 | 74030 | 21660 | 25.18% |
| 2025-08-26 | 27.90 | 29.26 | 1.29 | 4.61% | 27.30 | 29.26 | 66239 | 18908 | 22.53% |
| 2025-08-25 | 26.80 | 27.97 | 1.19 | 4.44% | 26.61 | 28.29 | 49344 | 13549 | 16.78% |
| 2025-08-22 | 27.07 | 26.78 | -0.27 | -1.00% | 26.45 | 27.07 | 24277 | 6501 | 8.26% |
| 2025-08-21 | 26.90 | 27.05 | 0.29 | 1.08% | 26.40 | 27.43 | 36789 | 9931 | 12.51% |
| 2025-08-20 | 26.50 | 26.76 | 0.26 | 0.98% | 26.13 | 27.24 | 34692 | 9247 | 11.80% |
| 2025-08-19 | 26.11 | 26.50 | 0.57 | 2.20% | 25.71 | 26.52 | 31323 | 8219 | 10.65% |
| 2025-08-18 | 25.84 | 25.93 | 0.09 | 0.35% | 25.82 | 26.14 | 21249 | 5523 | 7.23% |
| 2025-08-15 | 25.52 | 25.84 | 0.29 | 1.14% | 25.48 | 25.92 | 20100 | 5182 | 6.84% |
| 2025-08-14 | 26.29 | 25.55 | -0.72 | -2.74% | 25.34 | 26.37 | 19263 | 4963 | 6.55% |
| 2025-08-13 | 26.40 | 26.27 | -0.15 | -0.57% | 26.05 | 26.54 | 22228 | 5844 | 7.56% |
| 2025-08-12 | 26.50 | 26.42 | 0.00 | 0.00% | 26.19 | 26.60 | 16378 | 4314 | 5.57% |
| 2025-08-11 | 26.20 | 26.42 | 0.47 | 1.81% | 25.96 | 26.50 | 25332 | 6672 | 8.62% |
| 2025-08-08 | 26.11 | 25.95 | -0.08 | -0.31% | 25.66 | 26.16 | 19569 | 5063 | 6.66% |
| 2025-08-07 | 26.35 | 26.03 | -0.16 | -0.61% | 25.87 | 26.36 | 25311 | 6592 | 8.61% |
| 2025-08-06 | 26.16 | 26.19 | 0.23 | 0.89% | 25.93 | 26.37 | 22647 | 5926 | 7.70% |
| 2025-08-05 | 25.63 | 25.96 | 0.34 | 1.33% | 25.62 | 26.04 | 21276 | 5502 | 7.24% |
| 2025-08-04 | 25.50 | 25.62 | 0.37 | 1.47% | 25.02 | 25.66 | 22552 | 5739 | 7.67% |
| 2025-08-01 | 24.73 | 25.25 | 0.44 | 1.77% | 24.73 | 25.30 | 23144 | 5817 | 7.87% |
| 2025-07-31 | 24.80 | 24.81 | -0.10 | -0.40% | 24.75 | 25.20 | 19478 | 4864 | 6.63% |
| 2025-07-30 | 25.24 | 24.91 | -0.46 | -1.81% | 24.70 | 25.34 | 18566 | 4633 | 6.32% |
| 2025-07-29 | 25.25 | 25.37 | 0.12 | 0.48% | 24.96 | 25.63 | 20274 | 5114 | 6.90% |
| 2025-07-28 | 25.11 | 25.25 | 0.25 | 1.00% | 24.93 | 25.49 | 19923 | 5020 | 6.78% |
| 2025-07-25 | 24.98 | 25.00 | 0.11 | 0.44% | 24.59 | 25.03 | 15639 | 3883 | 5.32% |
| 2025-07-24 | 24.90 | 24.89 | 0.01 | 0.04% | 24.79 | 25.05 | 20186 | 5035 | 6.87% |
| 2025-07-23 | 25.15 | 24.88 | -0.22 | -0.88% | 24.76 | 25.34 | 27197 | 6809 | 9.25% |
| 2025-07-22 | 25.39 | 25.10 | -0.22 | -0.87% | 24.87 | 25.39 | 30779 | 7720 | 10.47% |
| 2025-07-21 | 24.77 | 25.32 | 0.61 | 2.47% | 24.75 | 25.33 | 37988 | 9558 | 12.92% |
| 2025-07-18 | 24.84 | 24.71 | 0.02 | 0.08% | 24.40 | 24.84 | 27376 | 6745 | 9.31% |
| 2025-07-17 | 24.75 | 24.69 | -0.08 | -0.32% | 24.56 | 24.86 | 30090 | 7445 | 10.23% |
| 2025-07-16 | 24.80 | 24.77 | -0.15 | -0.60% | 24.58 | 24.98 | 36105 | 8930 | 12.28% |
| 2025-07-15 | 25.68 | 24.92 | -0.74 | -2.88% | 24.64 | 25.72 | 51863 | 12949 | 17.64% |
| 2025-07-14 | 24.49 | 25.66 | 1.09 | 4.44% | 24.49 | 26.09 | 84745 | 21581 | 28.82% |
| 2025-07-11 | 24.90 | 24.57 | -0.80 | -3.15% | 24.39 | 25.20 | 70559 | 17396 | 24.00% |
| 2025-07-10 | 26.81 | 25.37 | -2.33 | -8.41% | 25.14 | 27.15 | 117626 | 30372 | 40.01% |
| 2025-07-09 | 25.79 | 27.70 | 1.97 | 7.66% | 25.50 | 29.88 | 134470 | 38018 | 45.74% |
| 2025-07-08 | 27.29 | 25.73 | 0.28 | 1.10% | 25.25 | 27.88 | 100408 | 26094 | 34.15% |
| 2025-07-07 | 24.11 | 25.45 | 1.21 | 4.99% | 23.80 | 25.85 | 58334 | 14538 | 19.84% |
| 2025-07-04 | 24.01 | 24.24 | 0.11 | 0.46% | 24.01 | 24.86 | 26548 | 6471 | 9.03% |
| 2025-07-03 | 24.32 | 24.13 | -0.19 | -0.78% | 23.90 | 24.37 | 21103 | 5079 | 7.18% |
| 2025-07-02 | 24.04 | 24.32 | 0.39 | 1.63% | 23.68 | 24.74 | 36526 | 8885 | 12.42% |
| 2025-07-01 | 23.98 | 23.93 | 0.07 | 0.29% | 23.67 | 24.10 | 9180 | 2195 | 3.12% |
| 2025-06-30 | 23.76 | 23.86 | 0.22 | 0.93% | 23.42 | 23.86 | 9167 | 2179 | 3.12% |
| 2025-06-27 | 23.56 | 23.64 | 0.17 | 0.72% | 23.35 | 23.75 | 9230 | 2170 | 3.14% |
| 2025-06-26 | 23.72 | 23.47 | -0.25 | -1.05% | 23.37 | 23.95 | 9749 | 2301 | 3.32% |
| 2025-06-25 | 23.52 | 23.72 | 0.22 | 0.94% | 23.31 | 23.80 | 15695 | 3712 | 5.34% |
| 2025-06-24 | 22.87 | 23.50 | 0.69 | 3.02% | 22.87 | 23.56 | 11047 | 2582 | 3.76% |
| 2025-06-23 | 22.35 | 22.81 | 0.53 | 2.38% | 22.28 | 22.91 | 10434 | 2368 | 3.55% |
| 2025-06-20 | 22.60 | 22.28 | -0.21 | -0.93% | 22.20 | 22.99 | 9523 | 2139 | 3.24% |
| 2025-06-19 | 23.19 | 22.49 | -0.59 | -2.56% | 22.30 | 23.20 | 9669 | 2196 | 3.29% |
| 2025-06-18 | 23.30 | 23.08 | -0.17 | -0.73% | 22.86 | 23.32 | 6975 | 1605 | 2.37% |
| 2025-06-17 | 23.26 | 23.25 | 0.00 | 0.00% | 23.09 | 23.44 | 7958 | 1852 | 2.71% |
| 2025-06-16 | 23.00 | 23.25 | 0.25 | 1.09% | 22.60 | 23.35 | 8871 | 2051 | 3.02% |
| 2025-06-13 | 23.26 | 23.00 | -0.35 | -1.50% | 22.75 | 23.44 | 9294 | 2137 | 3.16% |
| 2025-06-12 | 23.34 | 23.35 | 0.13 | 0.56% | 23.05 | 23.41 | 8117 | 1887 | 2.76% |
| 2025-06-11 | 23.28 | 23.22 | 0.06 | 0.26% | 23.15 | 23.47 | 7185 | 1675 | 2.44% |
| 2025-06-10 | 23.49 | 23.16 | -0.28 | -1.19% | 22.90 | 23.55 | 7816 | 1817 | 2.66% |
| 2025-06-09 | 23.32 | 23.44 | 0.11 | 0.47% | 23.26 | 23.54 | 9491 | 2218 | 3.23% |