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 | 31.35 | 31.16 | -0.06 | -0.19% | 30.10 | 31.66 | 99887 | 30797 | 2.48% |
| 2025-09-15 | 32.05 | 31.22 | -0.87 | -2.71% | 31.18 | 32.61 | 83582 | 26560 | 2.07% |
| 2025-09-12 | 32.00 | 32.09 | -0.05 | -0.16% | 31.50 | 32.20 | 67053 | 21404 | 1.66% |
| 2025-09-11 | 31.37 | 32.14 | 0.73 | 2.32% | 30.93 | 32.22 | 85515 | 27060 | 2.12% |
| 2025-09-10 | 31.38 | 31.41 | 0.05 | 0.16% | 30.77 | 32.10 | 72376 | 22837 | 1.80% |
| 2025-09-09 | 32.70 | 31.36 | -1.34 | -4.10% | 31.16 | 32.73 | 65625 | 20902 | 1.63% |
| 2025-09-08 | 32.46 | 32.70 | 0.31 | 0.96% | 31.95 | 33.36 | 91616 | 29810 | 2.27% |
| 2025-09-05 | 31.60 | 32.39 | 0.40 | 1.25% | 31.31 | 32.75 | 67303 | 21701 | 1.67% |
| 2025-09-04 | 32.00 | 31.99 | -0.02 | -0.06% | 31.01 | 32.87 | 84089 | 26681 | 2.09% |
| 2025-09-03 | 32.22 | 32.01 | -0.33 | -1.02% | 31.59 | 32.74 | 65379 | 21046 | 1.62% |
| 2025-09-02 | 33.70 | 32.34 | -1.58 | -4.66% | 31.50 | 34.45 | 118039 | 38124 | 2.93% |
| 2025-09-01 | 34.49 | 33.92 | -0.67 | -1.94% | 32.35 | 34.96 | 146618 | 49184 | 3.64% |
| 2025-08-29 | 33.69 | 34.59 | 0.99 | 2.95% | 32.90 | 34.68 | 103581 | 34918 | 2.57% |
| 2025-08-28 | 32.72 | 33.60 | 0.63 | 1.91% | 32.52 | 33.97 | 105885 | 35213 | 2.63% |
| 2025-08-27 | 34.24 | 32.97 | -1.30 | -3.79% | 32.90 | 35.10 | 119073 | 40504 | 2.95% |
| 2025-08-26 | 32.11 | 34.27 | 1.87 | 5.77% | 32.03 | 35.40 | 188985 | 63958 | 4.69% |
| 2025-08-25 | 32.59 | 32.40 | 0.11 | 0.34% | 31.81 | 33.15 | 128673 | 41741 | 3.19% |
| 2025-08-22 | 32.30 | 32.29 | -0.96 | -2.89% | 31.42 | 33.09 | 156607 | 50464 | 3.88% |
| 2025-08-21 | 32.88 | 33.25 | 0.37 | 1.13% | 32.10 | 34.38 | 132174 | 44010 | 3.28% |
| 2025-08-20 | 32.00 | 32.88 | 0.86 | 2.69% | 31.40 | 33.85 | 120537 | 39340 | 2.99% |
| 2025-08-19 | 31.94 | 32.02 | -0.34 | -1.05% | 31.70 | 33.48 | 84177 | 27267 | 2.09% |
| 2025-08-18 | 30.37 | 32.36 | 2.12 | 7.01% | 29.89 | 32.49 | 124256 | 39347 | 3.08% |
| 2025-08-15 | 29.71 | 30.24 | 0.44 | 1.48% | 29.70 | 30.35 | 55711 | 16755 | 1.38% |
| 2025-08-14 | 30.78 | 29.80 | -0.92 | -2.99% | 29.73 | 30.85 | 71672 | 21519 | 1.78% |
| 2025-08-13 | 29.99 | 30.72 | 0.69 | 2.30% | 29.62 | 30.88 | 107784 | 32947 | 2.67% |
| 2025-08-12 | 28.08 | 30.03 | 2.01 | 7.17% | 28.04 | 30.51 | 149392 | 43883 | 3.71% |
| 2025-08-11 | 27.95 | 28.02 | -0.08 | -0.28% | 27.82 | 28.46 | 69390 | 19479 | 1.72% |
| 2025-08-08 | 27.79 | 28.10 | 0.28 | 1.01% | 27.63 | 28.88 | 99163 | 27940 | 2.46% |
| 2025-08-07 | 27.55 | 27.82 | 0.46 | 1.68% | 27.55 | 29.49 | 144580 | 41166 | 3.59% |
| 2025-08-06 | 26.96 | 27.36 | 0.39 | 1.45% | 26.67 | 27.61 | 53553 | 14565 | 1.33% |
| 2025-08-05 | 27.50 | 26.97 | -0.38 | -1.39% | 26.86 | 27.51 | 54076 | 14608 | 1.34% |
| 2025-08-04 | 27.09 | 27.35 | -0.08 | -0.29% | 26.92 | 27.63 | 55828 | 15167 | 1.38% |
| 2025-08-01 | 27.35 | 27.43 | 0.08 | 0.29% | 27.18 | 28.01 | 64741 | 17853 | 1.61% |
| 2025-07-31 | 27.81 | 27.35 | -0.53 | -1.90% | 27.09 | 28.20 | 75956 | 21039 | 1.88% |
| 2025-07-30 | 27.71 | 27.88 | -0.05 | -0.18% | 27.31 | 28.07 | 53521 | 14838 | 1.33% |
| 2025-07-29 | 27.80 | 27.93 | 0.18 | 0.65% | 27.61 | 29.18 | 53691 | 15008 | 1.33% |
| 2025-07-28 | 28.00 | 27.75 | -0.22 | -0.79% | 27.61 | 28.28 | 45310 | 12599 | 1.12% |
| 2025-07-25 | 27.14 | 27.97 | 0.76 | 2.79% | 27.04 | 28.50 | 83634 | 23423 | 2.07% |
| 2025-07-24 | 27.02 | 27.21 | 0.27 | 1.00% | 26.70 | 27.46 | 58977 | 15954 | 1.46% |
| 2025-07-23 | 26.06 | 26.94 | 0.59 | 2.24% | 26.06 | 27.24 | 54250 | 14550 | 1.35% |
| 2025-07-22 | 26.09 | 26.35 | 0.19 | 0.73% | 25.96 | 27.11 | 65718 | 17412 | 1.63% |
| 2025-07-21 | 26.30 | 26.16 | 0.06 | 0.23% | 25.60 | 26.31 | 53467 | 13857 | 1.33% |
| 2025-07-18 | 26.67 | 26.10 | -0.51 | -1.92% | 26.03 | 26.98 | 60049 | 15833 | 1.49% |
| 2025-07-17 | 26.43 | 26.61 | 0.18 | 0.68% | 26.25 | 26.92 | 41257 | 10978 | 1.02% |
| 2025-07-16 | 25.87 | 26.43 | 0.52 | 2.01% | 25.72 | 26.80 | 66306 | 17528 | 1.64% |
| 2025-07-15 | 24.60 | 25.91 | 1.29 | 5.24% | 24.41 | 26.15 | 86667 | 22049 | 2.15% |
| 2025-07-14 | 24.71 | 24.62 | -0.19 | -0.77% | 24.50 | 25.10 | 50783 | 12559 | 1.26% |
| 2025-07-11 | 25.44 | 24.81 | -0.37 | -1.47% | 24.37 | 25.44 | 63754 | 15767 | 1.58% |
| 2025-07-10 | 25.45 | 25.18 | -0.23 | -0.91% | 25.08 | 25.70 | 34932 | 8820 | 0.87% |
| 2025-07-09 | 25.49 | 25.41 | -0.17 | -0.66% | 25.03 | 25.59 | 52413 | 13271 | 1.30% |
| 2025-07-08 | 24.93 | 25.58 | 0.68 | 2.73% | 24.93 | 25.98 | 59539 | 15218 | 1.48% |
| 2025-07-07 | 25.00 | 24.90 | -0.35 | -1.39% | 24.73 | 25.42 | 50944 | 12722 | 1.26% |
| 2025-07-04 | 26.64 | 25.25 | -1.52 | -5.68% | 24.93 | 26.70 | 101044 | 25838 | 2.51% |
| 2025-07-03 | 25.75 | 26.77 | 0.97 | 3.76% | 25.75 | 26.98 | 62934 | 16738 | 1.56% |
| 2025-07-02 | 25.77 | 25.80 | -0.12 | -0.46% | 25.37 | 26.13 | 31048 | 7998 | 0.77% |
| 2025-07-01 | 25.83 | 25.92 | 0.21 | 0.82% | 25.24 | 26.10 | 35965 | 9221 | 0.89% |
| 2025-06-30 | 25.30 | 25.71 | 0.43 | 1.70% | 25.26 | 26.08 | 45465 | 11688 | 1.13% |
| 2025-06-27 | 25.29 | 25.28 | -0.01 | -0.04% | 24.81 | 25.67 | 37366 | 9459 | 0.93% |
| 2025-06-26 | 25.33 | 25.29 | -0.03 | -0.12% | 25.19 | 26.16 | 57054 | 14558 | 1.42% |
| 2025-06-25 | 25.46 | 25.32 | -0.11 | -0.43% | 24.66 | 25.62 | 52190 | 13108 | 1.29% |
| 2025-06-24 | 24.90 | 25.43 | 0.44 | 1.76% | 24.80 | 25.69 | 47294 | 11944 | 1.17% |
| 2025-06-23 | 24.20 | 24.99 | 0.41 | 1.67% | 24.20 | 25.18 | 45329 | 11270 | 1.12% |
| 2025-06-20 | 24.86 | 24.58 | -0.34 | -1.36% | 24.20 | 25.09 | 40664 | 9984 | 1.01% |
| 2025-06-19 | 24.81 | 24.92 | 0.11 | 0.44% | 24.52 | 25.39 | 72227 | 18063 | 1.79% |
| 2025-06-18 | 23.60 | 24.81 | 0.94 | 3.94% | 23.54 | 24.99 | 84757 | 20579 | 2.10% |
| 2025-06-17 | 23.01 | 23.87 | 1.00 | 4.37% | 23.01 | 24.23 | 81115 | 19314 | 2.01% |
| 2025-06-16 | 22.61 | 22.87 | 0.07 | 0.31% | 22.50 | 23.34 | 37491 | 8622 | 0.93% |
| 2025-06-13 | 23.23 | 22.80 | -0.67 | -2.85% | 22.61 | 23.49 | 42369 | 9695 | 1.05% |
| 2025-06-12 | 23.14 | 23.47 | 0.28 | 1.21% | 23.04 | 24.30 | 64031 | 15232 | 1.59% |
| 2025-06-11 | 22.99 | 23.19 | 0.09 | 0.39% | 22.89 | 23.68 | 29930 | 6969 | 0.74% |
| 2025-06-10 | 23.66 | 23.10 | -0.55 | -2.33% | 22.82 | 24.01 | 43423 | 10109 | 1.08% |
| 2025-06-09 | 23.19 | 23.85 | 0.93 | 4.06% | 22.90 | 24.24 | 80070 | 19079 | 1.99% |