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 | 31.49 | 31.40 | -0.37 | -1.16% | 30.86 | 32.32 | 64497 | 20245 | 3.35% |
| 2025-09-15 | 31.15 | 31.77 | 0.76 | 2.45% | 30.77 | 32.18 | 79011 | 24863 | 4.10% |
| 2025-09-12 | 30.63 | 31.01 | 0.38 | 1.24% | 30.22 | 31.50 | 54908 | 16976 | 2.85% |
| 2025-09-11 | 30.53 | 30.63 | 0.13 | 0.43% | 30.11 | 31.00 | 40254 | 12286 | 2.09% |
| 2025-09-10 | 30.55 | 30.50 | -0.13 | -0.42% | 30.23 | 31.09 | 34670 | 10594 | 1.80% |
| 2025-09-09 | 30.73 | 30.63 | -0.36 | -1.16% | 30.51 | 31.13 | 37218 | 11448 | 1.93% |
| 2025-09-08 | 30.13 | 30.99 | 0.86 | 2.85% | 29.90 | 31.08 | 62948 | 19278 | 3.27% |
| 2025-09-05 | 28.80 | 30.13 | 1.55 | 5.42% | 28.55 | 30.18 | 83414 | 24829 | 4.33% |
| 2025-09-04 | 29.20 | 28.58 | -0.62 | -2.12% | 28.22 | 29.48 | 47615 | 13712 | 2.47% |
| 2025-09-03 | 29.15 | 29.20 | 0.02 | 0.07% | 29.05 | 29.80 | 45044 | 13247 | 2.34% |
| 2025-09-02 | 29.74 | 29.18 | -0.50 | -1.68% | 28.57 | 29.74 | 50824 | 14766 | 2.64% |
| 2025-09-01 | 29.60 | 29.68 | 0.28 | 0.95% | 29.30 | 30.20 | 60997 | 18150 | 3.16% |
| 2025-08-29 | 29.56 | 29.40 | 0.25 | 0.86% | 29.22 | 30.14 | 59170 | 17572 | 3.07% |
| 2025-08-28 | 29.05 | 29.15 | 0.11 | 0.38% | 28.31 | 29.48 | 57944 | 16695 | 3.01% |
| 2025-08-27 | 29.58 | 29.04 | -0.58 | -1.96% | 29.04 | 29.89 | 76583 | 22532 | 3.97% |
| 2025-08-26 | 28.80 | 29.62 | 1.00 | 3.49% | 28.63 | 29.85 | 85050 | 25066 | 4.41% |
| 2025-08-25 | 28.49 | 28.62 | 0.32 | 1.13% | 27.99 | 29.18 | 62567 | 17829 | 3.25% |
| 2025-08-22 | 28.28 | 28.30 | 0.00 | 0.00% | 28.15 | 28.50 | 32871 | 9308 | 1.71% |
| 2025-08-21 | 28.49 | 28.30 | -0.21 | -0.74% | 28.06 | 28.72 | 59720 | 16950 | 3.10% |
| 2025-08-20 | 28.47 | 28.51 | 0.02 | 0.07% | 27.96 | 28.76 | 65445 | 18500 | 3.39% |
| 2025-08-19 | 28.65 | 28.49 | -0.35 | -1.21% | 28.33 | 28.99 | 52445 | 14979 | 2.72% |
| 2025-08-18 | 29.30 | 28.84 | -0.24 | -0.83% | 28.54 | 29.39 | 75320 | 21734 | 3.91% |
| 2025-08-15 | 29.30 | 29.08 | -0.45 | -1.52% | 28.85 | 29.68 | 81740 | 23776 | 4.24% |
| 2025-08-14 | 29.12 | 29.53 | -0.40 | -1.34% | 29.10 | 30.12 | 122051 | 36086 | 6.33% |
| 2025-08-13 | 28.45 | 29.93 | 1.84 | 6.55% | 28.29 | 30.72 | 163315 | 48406 | 8.47% |
| 2025-08-12 | 27.58 | 28.09 | 0.79 | 2.89% | 27.18 | 28.22 | 52667 | 14599 | 2.73% |
| 2025-08-11 | 27.38 | 27.30 | -0.02 | -0.07% | 27.23 | 27.94 | 30446 | 8340 | 1.58% |
| 2025-08-08 | 27.59 | 27.32 | -0.20 | -0.73% | 27.11 | 27.88 | 43715 | 11985 | 2.27% |
| 2025-08-07 | 27.00 | 27.52 | 0.57 | 2.12% | 26.75 | 27.59 | 67451 | 18385 | 3.50% |
| 2025-08-06 | 25.85 | 26.95 | 1.11 | 4.30% | 25.80 | 27.64 | 119187 | 31933 | 6.18% |
| 2025-08-05 | 26.08 | 25.84 | -0.08 | -0.31% | 25.75 | 26.22 | 28065 | 7266 | 1.46% |
| 2025-08-04 | 26.14 | 25.92 | -0.23 | -0.88% | 25.74 | 26.30 | 29939 | 7756 | 1.55% |
| 2025-08-01 | 25.57 | 26.15 | 0.50 | 1.95% | 25.57 | 26.57 | 79854 | 21000 | 4.14% |
| 2025-07-31 | 26.05 | 25.65 | -0.33 | -1.27% | 25.48 | 26.05 | 37882 | 9759 | 1.97% |
| 2025-07-30 | 26.19 | 25.98 | -0.15 | -0.57% | 25.80 | 26.25 | 27287 | 7104 | 1.42% |
| 2025-07-29 | 26.20 | 26.13 | 0.04 | 0.15% | 25.67 | 26.20 | 28304 | 7339 | 1.47% |
| 2025-07-28 | 26.26 | 26.09 | -0.01 | -0.04% | 25.98 | 26.40 | 31794 | 8317 | 1.65% |
| 2025-07-25 | 26.09 | 26.10 | 0.13 | 0.50% | 25.96 | 26.59 | 45250 | 11883 | 2.35% |
| 2025-07-24 | 25.55 | 25.97 | 0.48 | 1.88% | 25.45 | 26.05 | 43392 | 11192 | 2.25% |
| 2025-07-23 | 25.57 | 25.49 | -0.14 | -0.55% | 25.43 | 25.84 | 36502 | 9358 | 1.89% |
| 2025-07-22 | 25.71 | 25.63 | -0.07 | -0.27% | 25.45 | 25.83 | 24707 | 6334 | 1.28% |
| 2025-07-21 | 25.70 | 25.70 | 0.07 | 0.27% | 25.50 | 25.82 | 32454 | 8326 | 1.68% |
| 2025-07-18 | 25.60 | 25.63 | 0.08 | 0.31% | 25.43 | 25.83 | 29527 | 7567 | 1.53% |
| 2025-07-17 | 25.05 | 25.55 | 0.40 | 1.59% | 25.05 | 25.79 | 38460 | 9782 | 2.00% |
| 2025-07-16 | 25.69 | 25.15 | -0.62 | -2.41% | 25.08 | 25.78 | 45182 | 11431 | 2.34% |
| 2025-07-15 | 25.75 | 25.77 | 0.02 | 0.08% | 25.40 | 25.92 | 42292 | 10838 | 2.19% |
| 2025-07-14 | 25.36 | 25.75 | 0.75 | 3.00% | 25.25 | 26.00 | 60152 | 15411 | 3.12% |
| 2025-07-11 | 24.99 | 25.00 | 0.00 | 0.00% | 24.90 | 25.30 | 29432 | 7380 | 1.53% |
| 2025-07-10 | 24.97 | 25.00 | 0.07 | 0.28% | 24.93 | 25.58 | 24835 | 6249 | 1.29% |
| 2025-07-09 | 25.20 | 24.93 | -0.31 | -1.23% | 24.86 | 25.30 | 23746 | 5950 | 1.23% |
| 2025-07-08 | 25.16 | 25.24 | 0.14 | 0.56% | 24.92 | 25.35 | 25683 | 6460 | 1.33% |
| 2025-07-07 | 25.08 | 25.10 | 0.02 | 0.08% | 24.85 | 25.17 | 19845 | 4962 | 1.03% |
| 2025-07-04 | 25.45 | 25.08 | -0.23 | -0.91% | 25.02 | 25.45 | 20438 | 5132 | 1.06% |
| 2025-07-03 | 25.30 | 25.31 | -0.11 | -0.43% | 25.10 | 25.34 | 21973 | 5542 | 1.14% |
| 2025-07-02 | 25.81 | 25.42 | -0.31 | -1.20% | 25.31 | 25.92 | 23233 | 5934 | 1.21% |
| 2025-07-01 | 25.59 | 25.73 | 0.15 | 0.59% | 25.31 | 26.35 | 44718 | 11518 | 2.32% |
| 2025-06-30 | 25.35 | 25.58 | 0.49 | 1.95% | 24.92 | 25.93 | 57050 | 14503 | 2.96% |
| 2025-06-27 | 25.39 | 25.09 | -0.21 | -0.83% | 25.06 | 25.78 | 32682 | 8272 | 1.70% |
| 2025-06-26 | 25.50 | 25.30 | -0.29 | -1.13% | 25.14 | 25.80 | 36157 | 9179 | 1.88% |
| 2025-06-25 | 25.64 | 25.59 | -0.01 | -0.04% | 25.55 | 25.99 | 30605 | 7868 | 1.59% |
| 2025-06-24 | 25.53 | 25.60 | 0.00 | 0.00% | 25.53 | 25.89 | 46838 | 12010 | 2.43% |
| 2025-06-23 | 25.00 | 25.60 | 0.49 | 1.95% | 24.83 | 25.97 | 56543 | 14504 | 2.93% |
| 2025-06-20 | 23.80 | 25.11 | 1.31 | 5.50% | 23.72 | 25.45 | 74955 | 18609 | 3.89% |
| 2025-06-19 | 24.17 | 23.80 | -0.37 | -1.53% | 23.71 | 24.32 | 25891 | 6217 | 1.34% |
| 2025-06-18 | 24.81 | 24.17 | -0.59 | -2.38% | 23.80 | 24.81 | 35601 | 8588 | 1.85% |
| 2025-06-17 | 25.11 | 25.20 | 0.10 | 0.40% | 24.81 | 25.25 | 32246 | 8057 | 1.67% |
| 2025-06-16 | 24.67 | 25.10 | 0.43 | 1.74% | 24.67 | 25.35 | 32915 | 8278 | 1.71% |
| 2025-06-13 | 25.38 | 24.67 | -0.78 | -3.06% | 24.55 | 25.55 | 43576 | 10865 | 2.26% |
| 2025-06-12 | 24.48 | 25.45 | 0.97 | 3.96% | 24.35 | 25.89 | 80043 | 20359 | 4.15% |
| 2025-06-11 | 24.32 | 24.48 | 0.16 | 0.66% | 24.28 | 24.76 | 24027 | 5905 | 1.25% |
| 2025-06-10 | 24.65 | 24.32 | -0.32 | -1.30% | 24.09 | 24.69 | 20480 | 4992 | 1.06% |
| 2025-06-09 | 24.68 | 24.64 | 0.04 | 0.16% | 24.53 | 24.70 | 15621 | 3846 | 0.81% |