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 | 34.16 | 34.45 | -0.05 | -0.14% | 33.61 | 35.13 | 66266 | 22761 | 11.01% |
| 2025-09-15 | 33.50 | 34.50 | 1.34 | 4.04% | 32.34 | 34.99 | 93134 | 31565 | 15.47% |
| 2025-09-12 | 30.90 | 33.16 | 2.46 | 8.01% | 30.50 | 33.74 | 116567 | 37719 | 19.37% |
| 2025-09-11 | 28.30 | 30.70 | 2.84 | 10.19% | 27.72 | 31.85 | 80690 | 24092 | 13.41% |
| 2025-09-10 | 28.00 | 27.86 | -0.02 | -0.07% | 27.73 | 28.20 | 16995 | 4752 | 2.82% |
| 2025-09-09 | 28.47 | 27.88 | -0.59 | -2.07% | 27.70 | 28.73 | 21693 | 6111 | 3.60% |
| 2025-09-08 | 28.25 | 28.47 | 0.40 | 1.43% | 27.76 | 28.53 | 23614 | 6642 | 3.92% |
| 2025-09-05 | 27.83 | 28.07 | 0.87 | 3.20% | 27.62 | 28.18 | 27725 | 7745 | 4.61% |
| 2025-09-04 | 27.85 | 27.20 | -0.44 | -1.59% | 26.80 | 28.24 | 27375 | 7561 | 4.55% |
| 2025-09-03 | 28.44 | 27.64 | -0.84 | -2.95% | 27.56 | 28.79 | 26745 | 7491 | 4.44% |
| 2025-09-02 | 29.45 | 28.48 | -0.97 | -3.29% | 27.88 | 29.70 | 37755 | 10771 | 6.27% |
| 2025-09-01 | 29.62 | 29.45 | -0.40 | -1.34% | 29.38 | 30.25 | 32603 | 9692 | 5.42% |
| 2025-08-29 | 30.45 | 29.85 | -1.07 | -3.46% | 29.20 | 30.75 | 51896 | 15364 | 9.33% |
| 2025-08-28 | 30.44 | 30.92 | 0.50 | 1.64% | 29.68 | 31.04 | 36738 | 11200 | 6.61% |
| 2025-08-27 | 31.61 | 30.42 | -1.43 | -4.49% | 30.42 | 31.92 | 46079 | 14418 | 8.28% |
| 2025-08-26 | 31.75 | 31.85 | 0.10 | 0.31% | 31.36 | 31.92 | 34681 | 10994 | 6.24% |
| 2025-08-25 | 31.86 | 31.75 | -0.10 | -0.31% | 31.45 | 32.44 | 43533 | 13884 | 7.83% |
| 2025-08-22 | 32.03 | 31.85 | -0.17 | -0.53% | 31.65 | 32.44 | 31544 | 10048 | 5.67% |
| 2025-08-21 | 32.55 | 32.02 | -0.53 | -1.63% | 31.75 | 32.84 | 41789 | 13456 | 7.51% |
| 2025-08-20 | 32.19 | 32.55 | 0.35 | 1.09% | 31.70 | 32.62 | 41562 | 13396 | 7.47% |
| 2025-08-19 | 32.28 | 32.20 | 0.16 | 0.50% | 31.57 | 32.49 | 56271 | 18044 | 10.12% |
| 2025-08-18 | 31.99 | 32.04 | 0.70 | 2.23% | 31.30 | 32.45 | 61834 | 19812 | 11.12% |
| 2025-08-15 | 30.40 | 31.34 | 0.99 | 3.26% | 30.22 | 31.37 | 48024 | 14887 | 8.63% |
| 2025-08-14 | 31.72 | 30.35 | -1.03 | -3.28% | 30.32 | 31.73 | 50803 | 15645 | 9.13% |
| 2025-08-13 | 31.73 | 31.38 | 0.06 | 0.19% | 31.10 | 32.45 | 75476 | 23881 | 13.57% |
| 2025-08-12 | 30.91 | 31.32 | 0.47 | 1.52% | 30.47 | 31.66 | 71354 | 22177 | 12.83% |
| 2025-08-11 | 29.80 | 30.85 | 0.97 | 3.25% | 29.80 | 30.95 | 59513 | 18262 | 10.70% |
| 2025-08-08 | 30.23 | 29.88 | -0.55 | -1.81% | 29.65 | 30.43 | 40516 | 12134 | 7.28% |
| 2025-08-07 | 30.68 | 30.43 | -0.25 | -0.81% | 30.23 | 30.89 | 48460 | 14813 | 8.71% |
| 2025-08-06 | 30.23 | 30.68 | 0.35 | 1.15% | 29.76 | 30.86 | 63809 | 19442 | 11.47% |
| 2025-08-05 | 29.80 | 30.33 | 0.54 | 1.81% | 29.71 | 30.36 | 61381 | 18497 | 11.04% |
| 2025-08-04 | 29.15 | 29.79 | 0.28 | 0.95% | 29.08 | 30.00 | 33749 | 9986 | 6.07% |
| 2025-08-01 | 29.48 | 29.51 | 0.00 | 0.00% | 29.22 | 30.05 | 45230 | 13385 | 8.13% |
| 2025-07-31 | 29.61 | 29.51 | -0.10 | -0.34% | 29.30 | 30.31 | 56474 | 16815 | 10.15% |
| 2025-07-30 | 29.83 | 29.61 | -0.52 | -1.73% | 29.20 | 30.19 | 43322 | 12806 | 7.79% |
| 2025-07-29 | 30.41 | 30.13 | -0.25 | -0.82% | 29.85 | 30.52 | 65479 | 19718 | 11.77% |
| 2025-07-28 | 28.78 | 30.38 | 1.74 | 6.08% | 28.68 | 30.72 | 115358 | 34396 | 20.74% |
| 2025-07-25 | 28.30 | 28.64 | 0.26 | 0.92% | 28.15 | 28.68 | 30202 | 8591 | 5.43% |
| 2025-07-24 | 28.26 | 28.38 | 0.13 | 0.46% | 28.23 | 28.50 | 33718 | 9557 | 6.06% |
| 2025-07-23 | 28.45 | 28.25 | -0.38 | -1.33% | 28.14 | 28.57 | 37942 | 10733 | 6.82% |
| 2025-07-22 | 28.75 | 28.63 | -0.12 | -0.42% | 28.50 | 29.08 | 40766 | 11722 | 7.33% |
| 2025-07-21 | 28.61 | 28.75 | 0.20 | 0.70% | 28.19 | 28.93 | 40186 | 11493 | 7.22% |
| 2025-07-18 | 28.90 | 28.55 | -0.34 | -1.18% | 28.40 | 29.05 | 33319 | 9522 | 5.99% |
| 2025-07-17 | 28.64 | 28.89 | 0.28 | 0.98% | 28.38 | 29.15 | 33758 | 9747 | 6.07% |
| 2025-07-16 | 28.99 | 28.61 | -0.38 | -1.31% | 28.46 | 29.08 | 31753 | 9143 | 5.71% |
| 2025-07-15 | 29.50 | 28.99 | -0.36 | -1.23% | 28.76 | 29.52 | 43635 | 12663 | 7.84% |
| 2025-07-14 | 29.10 | 29.35 | 0.05 | 0.17% | 28.93 | 29.52 | 37430 | 10951 | 6.73% |
| 2025-07-11 | 29.50 | 29.30 | -0.20 | -0.68% | 29.12 | 29.90 | 37529 | 10988 | 6.75% |
| 2025-07-10 | 29.90 | 29.50 | -0.39 | -1.30% | 29.17 | 29.93 | 55697 | 16390 | 10.01% |
| 2025-07-09 | 30.31 | 29.89 | -0.54 | -1.77% | 29.72 | 30.65 | 71080 | 21367 | 12.78% |
| 2025-07-08 | 30.68 | 30.43 | 0.25 | 0.83% | 30.13 | 31.15 | 84464 | 25858 | 15.19% |
| 2025-07-07 | 29.62 | 30.18 | 0.29 | 0.97% | 29.61 | 30.40 | 61509 | 18484 | 11.06% |
| 2025-07-04 | 31.05 | 29.89 | -1.47 | -4.69% | 29.75 | 31.17 | 103229 | 31115 | 18.56% |
| 2025-07-03 | 30.30 | 31.36 | 0.54 | 1.75% | 30.30 | 32.24 | 137121 | 42738 | 24.65% |
| 2025-07-02 | 32.26 | 30.82 | -2.92 | -8.65% | 30.55 | 32.80 | 177833 | 55789 | 31.97% |
| 2025-07-01 | 37.00 | 33.74 | -2.26 | -6.28% | 33.70 | 37.88 | 228073 | 81672 | 41.00% |
| 2025-06-30 | 30.56 | 36.00 | 4.60 | 14.65% | 30.50 | 37.67 | 241528 | 82167 | 43.42% |
| 2025-06-27 | 29.00 | 31.40 | 1.24 | 4.11% | 28.06 | 32.83 | 265102 | 79100 | 47.66% |
| 2025-06-26 | 26.63 | 30.16 | 5.03 | 20.02% | 26.62 | 30.16 | 200809 | 58614 | 36.10% |
| 2025-06-25 | 25.00 | 25.13 | 0.32 | 1.29% | 24.44 | 25.43 | 44353 | 11061 | 7.97% |
| 2025-06-24 | 24.08 | 24.81 | 0.73 | 3.03% | 24.01 | 24.85 | 30087 | 7396 | 5.41% |
| 2025-06-23 | 23.65 | 24.08 | 0.30 | 1.26% | 23.51 | 24.22 | 16116 | 3865 | 2.90% |
| 2025-06-20 | 23.63 | 23.78 | 0.08 | 0.34% | 23.63 | 24.55 | 26513 | 6385 | 4.77% |
| 2025-06-19 | 24.02 | 23.70 | -0.33 | -1.37% | 23.58 | 24.34 | 24249 | 5817 | 4.36% |
| 2025-06-18 | 23.97 | 24.03 | 0.08 | 0.33% | 23.70 | 24.16 | 14420 | 3451 | 2.59% |
| 2025-06-17 | 24.38 | 23.95 | -0.42 | -1.72% | 23.80 | 24.45 | 17831 | 4279 | 3.21% |
| 2025-06-16 | 23.73 | 24.37 | 0.65 | 2.74% | 23.60 | 24.52 | 19184 | 4645 | 3.45% |
| 2025-06-13 | 24.27 | 23.72 | -0.73 | -2.99% | 23.66 | 24.48 | 22613 | 5411 | 4.07% |
| 2025-06-12 | 24.10 | 24.45 | 0.20 | 0.82% | 24.02 | 24.86 | 21847 | 5347 | 3.93% |
| 2025-06-11 | 23.91 | 24.25 | 0.30 | 1.25% | 23.90 | 24.72 | 22479 | 5464 | 4.04% |
| 2025-06-10 | 24.29 | 23.95 | -0.35 | -1.44% | 23.51 | 24.33 | 26445 | 6332 | 4.75% |
| 2025-06-09 | 24.51 | 24.30 | -0.28 | -1.14% | 24.23 | 24.61 | 22995 | 5607 | 4.13% |