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 | 32.05 | 33.06 | 1.10 | 3.44% | 31.00 | 33.42 | 56220 | 18053 | 5.20% |
| 2025-09-15 | 31.39 | 31.96 | 0.33 | 1.04% | 31.37 | 32.72 | 34499 | 11024 | 3.19% |
| 2025-09-12 | 32.52 | 31.63 | -0.62 | -1.92% | 31.20 | 32.52 | 36698 | 11624 | 3.40% |
| 2025-09-11 | 32.15 | 32.25 | 0.10 | 0.31% | 31.60 | 32.34 | 39904 | 12764 | 3.69% |
| 2025-09-10 | 32.92 | 32.15 | -1.00 | -3.02% | 31.87 | 33.60 | 45047 | 14590 | 4.17% |
| 2025-09-09 | 33.51 | 33.15 | -0.75 | -2.21% | 32.31 | 33.61 | 55942 | 18347 | 5.18% |
| 2025-09-08 | 35.56 | 33.90 | -0.31 | -0.91% | 33.00 | 35.56 | 108873 | 37266 | 10.07% |
| 2025-09-05 | 30.50 | 34.21 | 3.11 | 10.00% | 30.41 | 34.21 | 70418 | 23380 | 6.52% |
| 2025-09-04 | 30.00 | 31.10 | 0.06 | 0.19% | 29.31 | 31.58 | 78269 | 23433 | 7.24% |
| 2025-09-03 | 30.29 | 31.04 | 0.93 | 3.09% | 29.70 | 33.12 | 117007 | 37002 | 10.83% |
| 2025-09-02 | 29.43 | 30.11 | 0.51 | 1.72% | 28.99 | 30.58 | 47712 | 14274 | 4.41% |
| 2025-09-01 | 28.25 | 29.60 | 1.40 | 4.96% | 27.93 | 31.00 | 48529 | 14428 | 4.49% |
| 2025-08-29 | 28.39 | 28.20 | -0.19 | -0.67% | 27.77 | 28.63 | 11662 | 3285 | 1.08% |
| 2025-08-28 | 28.40 | 28.39 | -0.01 | -0.04% | 27.36 | 29.19 | 22572 | 6349 | 2.09% |
| 2025-08-27 | 29.57 | 28.40 | -1.21 | -4.09% | 28.40 | 29.90 | 21176 | 6172 | 1.96% |
| 2025-08-26 | 29.20 | 29.61 | 0.42 | 1.44% | 28.90 | 30.10 | 24209 | 7132 | 2.24% |
| 2025-08-25 | 28.95 | 29.19 | 0.36 | 1.25% | 28.52 | 29.71 | 24583 | 7193 | 2.27% |
| 2025-08-22 | 29.12 | 28.83 | -0.17 | -0.59% | 28.78 | 29.17 | 18842 | 5452 | 1.74% |
| 2025-08-21 | 29.30 | 29.00 | -0.19 | -0.65% | 28.92 | 29.63 | 18007 | 5253 | 1.67% |
| 2025-08-20 | 29.13 | 29.19 | -0.06 | -0.21% | 29.00 | 29.45 | 13578 | 3960 | 1.26% |
| 2025-08-19 | 29.35 | 29.25 | -0.12 | -0.41% | 29.08 | 29.51 | 15473 | 4529 | 1.43% |
| 2025-08-18 | 28.89 | 29.37 | 0.58 | 2.01% | 28.75 | 29.77 | 19999 | 5863 | 1.85% |
| 2025-08-15 | 28.26 | 28.79 | 0.32 | 1.12% | 28.26 | 29.49 | 19275 | 5581 | 1.78% |
| 2025-08-14 | 29.15 | 28.47 | -0.70 | -2.40% | 28.44 | 29.39 | 13231 | 3807 | 1.22% |
| 2025-08-13 | 28.80 | 29.17 | 0.17 | 0.59% | 28.74 | 29.22 | 16087 | 4653 | 1.49% |
| 2025-08-12 | 29.12 | 29.00 | -0.20 | -0.68% | 28.80 | 29.34 | 15435 | 4482 | 1.43% |
| 2025-08-11 | 29.72 | 29.20 | 0.00 | 0.00% | 29.07 | 29.72 | 14739 | 4314 | 1.36% |
| 2025-08-08 | 29.40 | 29.20 | -0.20 | -0.68% | 29.00 | 29.92 | 17180 | 5031 | 1.59% |
| 2025-08-07 | 29.55 | 29.40 | -0.33 | -1.11% | 29.31 | 29.95 | 20484 | 6061 | 1.90% |
| 2025-08-06 | 30.18 | 29.73 | 0.02 | 0.07% | 29.66 | 30.36 | 24189 | 7227 | 2.24% |
| 2025-08-05 | 29.48 | 29.71 | 0.13 | 0.44% | 29.39 | 31.60 | 34466 | 10321 | 3.19% |
| 2025-08-04 | 28.62 | 29.58 | 0.66 | 2.28% | 28.35 | 29.66 | 41484 | 12046 | 3.84% |
| 2025-08-01 | 28.55 | 28.92 | 0.44 | 1.54% | 28.00 | 29.09 | 47758 | 13687 | 4.42% |
| 2025-07-31 | 27.12 | 28.48 | 1.31 | 4.82% | 26.90 | 29.30 | 74923 | 21264 | 6.93% |
| 2025-07-30 | 27.31 | 27.17 | -0.58 | -2.09% | 26.62 | 27.72 | 51571 | 13966 | 4.77% |
| 2025-07-29 | 29.20 | 27.75 | -1.64 | -5.58% | 26.90 | 29.20 | 112478 | 31346 | 10.41% |
| 2025-07-28 | 26.82 | 29.39 | 2.67 | 9.99% | 26.66 | 29.39 | 80074 | 23196 | 7.41% |
| 2025-07-25 | 27.00 | 26.72 | -0.20 | -0.74% | 26.58 | 27.01 | 9776 | 2610 | 0.90% |
| 2025-07-24 | 27.15 | 26.92 | -0.35 | -1.28% | 26.84 | 27.40 | 13700 | 3710 | 1.27% |
| 2025-07-23 | 27.35 | 27.27 | 0.01 | 0.04% | 27.16 | 28.61 | 24329 | 6764 | 2.25% |
| 2025-07-22 | 27.31 | 27.26 | -0.19 | -0.69% | 27.01 | 27.80 | 16254 | 4448 | 1.50% |
| 2025-07-21 | 26.59 | 27.45 | 0.87 | 3.27% | 26.41 | 28.01 | 29542 | 8051 | 2.73% |
| 2025-07-18 | 26.81 | 26.58 | -0.22 | -0.82% | 26.30 | 26.81 | 13410 | 3560 | 1.24% |
| 2025-07-17 | 26.67 | 26.80 | 0.00 | 0.00% | 26.67 | 27.65 | 14755 | 3995 | 1.37% |
| 2025-07-16 | 26.53 | 26.80 | 0.23 | 0.87% | 26.53 | 26.96 | 9437 | 2527 | 0.87% |
| 2025-07-15 | 26.88 | 26.57 | -0.11 | -0.41% | 26.02 | 26.88 | 8126 | 2147 | 0.75% |
| 2025-07-14 | 25.85 | 26.68 | 0.68 | 2.62% | 25.85 | 27.09 | 15815 | 4210 | 1.46% |
| 2025-07-11 | 26.22 | 26.00 | -0.22 | -0.84% | 25.74 | 26.23 | 9389 | 2439 | 0.87% |
| 2025-07-10 | 26.26 | 26.22 | -0.05 | -0.19% | 26.08 | 26.48 | 12788 | 3361 | 1.18% |
| 2025-07-09 | 25.89 | 26.27 | 0.55 | 2.14% | 25.50 | 26.38 | 17356 | 4497 | 1.61% |
| 2025-07-08 | 25.70 | 25.72 | 0.02 | 0.08% | 25.58 | 25.93 | 8034 | 2071 | 0.74% |
| 2025-07-07 | 26.00 | 25.70 | 0.56 | 2.23% | 25.15 | 26.27 | 15233 | 3929 | 1.41% |
| 2025-07-04 | 25.70 | 25.14 | -0.45 | -1.76% | 25.07 | 25.70 | 6501 | 1640 | 0.60% |
| 2025-07-03 | 25.57 | 25.59 | 0.17 | 0.67% | 25.39 | 25.84 | 7109 | 1822 | 0.66% |
| 2025-07-02 | 25.90 | 25.42 | -0.34 | -1.32% | 25.01 | 25.90 | 10364 | 2626 | 0.96% |
| 2025-07-01 | 25.82 | 25.76 | -0.19 | -0.73% | 25.32 | 26.09 | 9150 | 2356 | 0.85% |
| 2025-06-30 | 26.10 | 25.95 | -0.13 | -0.50% | 25.77 | 26.17 | 9785 | 2535 | 0.91% |
| 2025-06-27 | 26.22 | 26.08 | -0.01 | -0.04% | 25.92 | 26.37 | 9105 | 2375 | 0.84% |
| 2025-06-26 | 25.97 | 26.09 | -0.04 | -0.15% | 25.95 | 27.00 | 13010 | 3414 | 1.20% |
| 2025-06-25 | 26.44 | 26.13 | -0.20 | -0.76% | 25.80 | 26.62 | 17652 | 4616 | 1.63% |
| 2025-06-24 | 25.49 | 26.33 | 1.07 | 4.24% | 25.39 | 27.00 | 31915 | 8479 | 2.95% |
| 2025-06-23 | 24.58 | 25.26 | 0.46 | 1.85% | 24.58 | 25.36 | 10174 | 2545 | 0.94% |
| 2025-06-20 | 24.98 | 24.80 | -0.29 | -1.16% | 24.53 | 25.30 | 6148 | 1527 | 0.57% |
| 2025-06-19 | 25.40 | 25.09 | -0.01 | -0.04% | 24.97 | 25.57 | 8669 | 2187 | 0.80% |
| 2025-06-18 | 25.29 | 25.10 | -0.15 | -0.59% | 24.73 | 25.29 | 8291 | 2070 | 0.77% |
| 2025-06-17 | 25.35 | 25.25 | -0.22 | -0.86% | 25.10 | 25.71 | 8886 | 2254 | 0.82% |
| 2025-06-16 | 25.19 | 25.47 | 0.46 | 1.84% | 25.02 | 25.72 | 12542 | 3177 | 1.16% |
| 2025-06-13 | 26.02 | 25.01 | -1.14 | -4.36% | 25.00 | 26.54 | 17229 | 4382 | 1.59% |
| 2025-06-12 | 26.52 | 26.15 | -0.40 | -1.51% | 26.15 | 26.87 | 15109 | 3987 | 1.40% |
| 2025-06-11 | 26.50 | 26.55 | 0.18 | 0.68% | 26.27 | 27.10 | 12079 | 3207 | 1.12% |
| 2025-06-10 | 27.45 | 26.37 | -0.95 | -3.48% | 26.10 | 27.45 | 14181 | 3785 | 1.31% |
| 2025-06-09 | 27.19 | 27.32 | 0.19 | 0.70% | 26.86 | 27.70 | 16848 | 4623 | 1.56% |