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 | 33.55 | 37.09 | 3.37 | 9.99% | 33.33 | 37.09 | 81645 | 29635 | 2.52% |
| 2025-09-15 | 34.64 | 33.72 | -0.89 | -2.57% | 33.00 | 34.64 | 80433 | 26895 | 2.49% |
| 2025-09-12 | 34.05 | 34.61 | 0.57 | 1.67% | 33.80 | 35.20 | 76523 | 26559 | 2.36% |
| 2025-09-11 | 34.37 | 34.04 | -0.61 | -1.76% | 33.50 | 34.95 | 96529 | 32872 | 2.98% |
| 2025-09-10 | 32.67 | 34.65 | 0.42 | 1.23% | 32.67 | 35.78 | 175384 | 60692 | 5.42% |
| 2025-09-09 | 31.76 | 34.23 | 3.11 | 9.99% | 31.76 | 34.23 | 133229 | 44021 | 4.12% |
| 2025-09-08 | 29.00 | 31.12 | 1.89 | 6.47% | 28.40 | 31.12 | 129440 | 38695 | 4.00% |
| 2025-09-05 | 28.95 | 29.23 | 0.69 | 2.42% | 28.20 | 29.23 | 49822 | 14326 | 1.54% |
| 2025-09-04 | 31.10 | 28.54 | -2.45 | -7.91% | 28.00 | 31.44 | 94241 | 27814 | 2.91% |
| 2025-09-03 | 31.80 | 30.99 | -0.40 | -1.27% | 30.76 | 32.50 | 99577 | 31390 | 3.08% |
| 2025-09-02 | 31.35 | 31.39 | 0.00 | 0.00% | 29.90 | 31.87 | 129561 | 39925 | 4.00% |
| 2025-09-01 | 33.75 | 31.39 | -2.18 | -6.49% | 30.50 | 33.75 | 130983 | 41368 | 4.05% |
| 2025-08-29 | 34.60 | 33.57 | 0.07 | 0.21% | 32.60 | 34.88 | 111364 | 37379 | 3.44% |
| 2025-08-28 | 33.49 | 33.50 | 0.96 | 2.95% | 32.00 | 34.50 | 173200 | 57601 | 5.35% |
| 2025-08-27 | 31.84 | 32.54 | 1.07 | 3.40% | 31.84 | 34.57 | 226370 | 75378 | 7.00% |
| 2025-08-26 | 28.61 | 31.47 | 2.86 | 10.00% | 28.61 | 31.47 | 205180 | 63514 | 6.34% |
| 2025-08-25 | 28.52 | 28.61 | 0.47 | 1.67% | 28.01 | 29.29 | 108840 | 31094 | 3.36% |
| 2025-08-22 | 27.95 | 28.14 | 0.19 | 0.68% | 27.70 | 28.49 | 102969 | 28911 | 3.18% |
| 2025-08-21 | 28.28 | 27.95 | -0.62 | -2.17% | 27.45 | 28.50 | 90152 | 25238 | 2.79% |
| 2025-08-20 | 27.96 | 28.57 | 0.61 | 2.18% | 27.21 | 28.77 | 166478 | 46480 | 5.14% |
| 2025-08-19 | 26.84 | 27.96 | 1.12 | 4.17% | 26.71 | 28.94 | 248945 | 68976 | 7.69% |
| 2025-08-18 | 25.60 | 26.84 | 2.44 | 10.00% | 25.60 | 26.84 | 83773 | 22336 | 2.59% |
| 2025-08-15 | 24.00 | 24.40 | 0.27 | 1.12% | 23.92 | 24.46 | 53887 | 13088 | 1.67% |
| 2025-08-14 | 25.35 | 24.13 | -1.06 | -4.21% | 23.90 | 25.44 | 82685 | 20238 | 2.56% |
| 2025-08-13 | 25.02 | 25.19 | -0.18 | -0.71% | 25.00 | 25.45 | 65743 | 16559 | 2.03% |
| 2025-08-12 | 24.70 | 25.37 | 0.17 | 0.67% | 24.49 | 25.68 | 161406 | 40225 | 4.99% |
| 2025-08-11 | 24.69 | 25.20 | 1.46 | 6.15% | 24.69 | 26.11 | 209405 | 53825 | 6.47% |
| 2025-08-08 | 23.64 | 23.74 | 0.11 | 0.47% | 23.64 | 24.46 | 61102 | 14688 | 1.89% |
| 2025-08-07 | 24.00 | 23.63 | -0.29 | -1.21% | 23.61 | 24.00 | 34485 | 8183 | 1.07% |
| 2025-08-06 | 23.70 | 23.92 | 0.09 | 0.38% | 23.62 | 23.98 | 42151 | 10045 | 1.30% |
| 2025-08-05 | 23.78 | 23.83 | 0.22 | 0.93% | 23.65 | 24.05 | 41910 | 9979 | 1.30% |
| 2025-08-04 | 22.95 | 23.61 | 0.52 | 2.25% | 22.83 | 23.63 | 41106 | 9587 | 1.27% |
| 2025-08-01 | 23.23 | 23.09 | -0.26 | -1.11% | 23.05 | 23.60 | 36017 | 8368 | 1.11% |
| 2025-07-31 | 23.00 | 23.35 | 0.17 | 0.73% | 22.90 | 23.88 | 60806 | 14248 | 1.88% |
| 2025-07-30 | 23.76 | 23.18 | -0.58 | -2.44% | 22.92 | 23.78 | 77395 | 17961 | 2.39% |
| 2025-07-29 | 23.92 | 23.76 | -0.17 | -0.71% | 23.50 | 24.02 | 52733 | 12514 | 1.63% |
| 2025-07-28 | 24.09 | 23.93 | -0.04 | -0.17% | 23.80 | 24.20 | 42100 | 10084 | 1.30% |
| 2025-07-25 | 24.08 | 23.97 | -0.09 | -0.37% | 23.61 | 24.11 | 49026 | 11658 | 1.51% |
| 2025-07-24 | 24.28 | 24.06 | -0.16 | -0.66% | 23.97 | 24.50 | 50748 | 12245 | 1.57% |
| 2025-07-23 | 24.45 | 24.22 | -0.40 | -1.62% | 24.15 | 24.60 | 44918 | 10943 | 1.39% |
| 2025-07-22 | 25.05 | 24.62 | -0.56 | -2.22% | 24.58 | 25.40 | 56019 | 13955 | 1.73% |
| 2025-07-21 | 25.03 | 25.18 | -0.07 | -0.28% | 24.47 | 25.35 | 66034 | 16533 | 2.04% |
| 2025-07-18 | 25.75 | 25.25 | -0.77 | -2.96% | 25.16 | 25.98 | 89214 | 22711 | 2.76% |
| 2025-07-17 | 26.00 | 26.02 | 0.21 | 0.81% | 25.39 | 26.37 | 148362 | 38400 | 4.58% |
| 2025-07-16 | 23.80 | 25.81 | 2.35 | 10.02% | 23.73 | 25.81 | 122906 | 31203 | 3.80% |
| 2025-07-15 | 23.19 | 23.46 | 0.31 | 1.34% | 23.18 | 23.79 | 52326 | 12288 | 1.62% |
| 2025-07-14 | 23.39 | 23.15 | -0.10 | -0.43% | 23.09 | 23.65 | 40647 | 9477 | 1.26% |
| 2025-07-11 | 23.93 | 23.25 | -0.05 | -0.21% | 23.08 | 24.05 | 68070 | 15985 | 2.10% |
| 2025-07-10 | 23.50 | 23.30 | -0.30 | -1.27% | 23.23 | 23.90 | 28795 | 6747 | 0.89% |
| 2025-07-09 | 24.47 | 23.60 | -0.61 | -2.52% | 23.51 | 24.47 | 26990 | 6431 | 0.83% |
| 2025-07-08 | 23.99 | 24.21 | 0.21 | 0.88% | 23.70 | 24.42 | 23472 | 5681 | 0.73% |
| 2025-07-07 | 23.80 | 24.00 | 0.18 | 0.76% | 23.78 | 24.55 | 30409 | 7346 | 0.94% |
| 2025-07-04 | 24.10 | 23.82 | -0.32 | -1.33% | 23.30 | 24.18 | 40422 | 9585 | 1.25% |
| 2025-07-03 | 24.00 | 24.14 | 0.03 | 0.12% | 23.90 | 24.39 | 25902 | 6247 | 0.80% |
| 2025-07-02 | 24.90 | 24.11 | -0.79 | -3.17% | 23.95 | 25.00 | 38476 | 9349 | 1.19% |
| 2025-07-01 | 25.24 | 24.90 | -0.13 | -0.52% | 24.62 | 25.24 | 30423 | 7551 | 0.94% |
| 2025-06-30 | 24.43 | 25.03 | 0.58 | 2.37% | 24.25 | 25.45 | 37148 | 9265 | 1.15% |
| 2025-06-27 | 24.54 | 24.45 | 0.15 | 0.62% | 23.93 | 24.83 | 33656 | 8214 | 1.04% |
| 2025-06-26 | 24.62 | 24.30 | -0.32 | -1.30% | 24.25 | 24.75 | 36569 | 8943 | 1.13% |
| 2025-06-25 | 23.79 | 24.62 | 1.04 | 4.41% | 23.79 | 25.16 | 78389 | 19291 | 2.42% |
| 2025-06-24 | 22.74 | 23.58 | 0.93 | 4.11% | 22.72 | 23.72 | 51315 | 11999 | 1.59% |
| 2025-06-23 | 22.29 | 22.65 | 0.22 | 0.98% | 22.18 | 22.74 | 28700 | 6460 | 0.89% |
| 2025-06-20 | 22.62 | 22.43 | -0.53 | -2.31% | 22.41 | 23.21 | 42466 | 9673 | 1.31% |
| 2025-06-19 | 22.30 | 22.96 | 0.44 | 1.95% | 22.29 | 23.53 | 72754 | 16692 | 2.25% |
| 2025-06-18 | 22.65 | 22.52 | -0.08 | -0.35% | 21.89 | 22.73 | 44862 | 9990 | 1.39% |
| 2025-06-17 | 22.39 | 22.60 | 0.30 | 1.35% | 22.10 | 23.05 | 56888 | 12860 | 1.76% |
| 2025-06-16 | 21.80 | 22.30 | 0.69 | 3.19% | 21.59 | 22.65 | 66659 | 14887 | 2.06% |
| 2025-06-13 | 22.10 | 21.61 | -0.69 | -3.09% | 21.25 | 22.10 | 48951 | 10572 | 1.51% |
| 2025-06-12 | 21.98 | 22.30 | 0.44 | 2.01% | 21.40 | 22.60 | 83173 | 18348 | 2.57% |
| 2025-06-11 | 22.15 | 21.86 | -0.27 | -1.22% | 21.71 | 22.44 | 53918 | 11860 | 1.66% |
| 2025-06-10 | 22.81 | 22.13 | -0.67 | -2.94% | 21.80 | 22.95 | 52824 | 11756 | 1.63% |
| 2025-06-09 | 23.29 | 22.80 | -0.50 | -2.15% | 22.60 | 23.60 | 46068 | 10600 | 1.42% |