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 | 33.54 | 34.96 | 2.07 | 6.29% | 33.23 | 35.44 | 59455 | 20574 | 4.25% |
| 2025-09-15 | 32.28 | 32.89 | 0.63 | 1.95% | 32.20 | 33.38 | 29616 | 9662 | 2.12% |
| 2025-09-12 | 32.32 | 32.26 | 0.06 | 0.19% | 31.88 | 32.90 | 29193 | 9454 | 2.09% |
| 2025-09-11 | 31.69 | 32.20 | 0.73 | 2.32% | 31.28 | 32.49 | 28403 | 9096 | 2.03% |
| 2025-09-10 | 31.74 | 31.47 | -0.26 | -0.82% | 31.30 | 31.95 | 19446 | 6151 | 1.39% |
| 2025-09-09 | 32.11 | 31.73 | -0.42 | -1.31% | 31.58 | 32.54 | 24124 | 7713 | 1.72% |
| 2025-09-08 | 31.20 | 32.15 | 0.95 | 3.04% | 31.19 | 32.47 | 34298 | 10920 | 2.45% |
| 2025-09-05 | 30.07 | 31.20 | 1.17 | 3.90% | 30.07 | 31.38 | 29871 | 9232 | 2.13% |
| 2025-09-04 | 31.31 | 30.03 | -1.28 | -4.09% | 29.79 | 31.49 | 38367 | 11712 | 2.74% |
| 2025-09-03 | 31.53 | 31.31 | -0.20 | -0.63% | 30.93 | 31.71 | 23660 | 7410 | 1.69% |
| 2025-09-02 | 33.56 | 31.51 | -1.99 | -5.94% | 31.20 | 33.57 | 51625 | 16464 | 3.69% |
| 2025-09-01 | 31.80 | 33.50 | 1.82 | 5.74% | 31.80 | 34.37 | 62225 | 20671 | 4.44% |
| 2025-08-29 | 31.97 | 31.68 | -0.32 | -1.00% | 31.31 | 32.64 | 48142 | 15320 | 3.44% |
| 2025-08-28 | 32.16 | 32.00 | 0.81 | 2.60% | 30.11 | 32.88 | 103445 | 32726 | 7.39% |
| 2025-08-27 | 28.29 | 31.19 | 2.99 | 10.60% | 28.20 | 31.53 | 91636 | 27621 | 6.55% |
| 2025-08-26 | 28.29 | 28.20 | -0.04 | -0.14% | 27.98 | 28.34 | 12673 | 3576 | 0.91% |
| 2025-08-25 | 28.17 | 28.24 | 0.24 | 0.86% | 28.07 | 28.64 | 19652 | 5574 | 1.40% |
| 2025-08-22 | 27.96 | 28.00 | 0.01 | 0.04% | 27.77 | 28.08 | 14747 | 4117 | 1.05% |
| 2025-08-21 | 28.24 | 27.99 | -0.01 | -0.04% | 27.83 | 28.24 | 14510 | 4068 | 1.04% |
| 2025-08-20 | 27.54 | 28.00 | 0.29 | 1.05% | 27.50 | 28.00 | 14149 | 3917 | 1.01% |
| 2025-08-19 | 27.81 | 27.71 | 0.01 | 0.04% | 27.51 | 27.96 | 17048 | 4726 | 1.22% |
| 2025-08-18 | 27.45 | 27.70 | 0.25 | 0.91% | 27.45 | 27.87 | 15546 | 4309 | 1.11% |
| 2025-08-15 | 26.79 | 27.45 | 0.57 | 2.12% | 26.77 | 27.48 | 15949 | 4342 | 1.14% |
| 2025-08-14 | 27.46 | 26.88 | -0.62 | -2.25% | 26.84 | 27.54 | 19762 | 5359 | 1.41% |
| 2025-08-13 | 27.69 | 27.50 | -0.15 | -0.54% | 27.36 | 27.70 | 14428 | 3965 | 1.03% |
| 2025-08-12 | 27.82 | 27.65 | -0.09 | -0.32% | 27.44 | 27.83 | 13703 | 3783 | 0.98% |
| 2025-08-11 | 27.51 | 27.74 | 0.36 | 1.31% | 27.40 | 27.84 | 12987 | 3595 | 0.93% |
| 2025-08-08 | 27.53 | 27.38 | -0.12 | -0.44% | 27.26 | 27.54 | 8963 | 2453 | 0.64% |
| 2025-08-07 | 27.45 | 27.50 | 0.18 | 0.66% | 27.32 | 27.72 | 15295 | 4205 | 1.09% |
| 2025-08-06 | 27.35 | 27.32 | 0.06 | 0.22% | 27.19 | 27.35 | 8830 | 2408 | 0.63% |
| 2025-08-05 | 27.05 | 27.26 | 0.24 | 0.89% | 27.04 | 27.29 | 9421 | 2560 | 0.67% |
| 2025-08-04 | 26.90 | 27.02 | 0.27 | 1.01% | 26.71 | 27.10 | 10379 | 2800 | 0.74% |
| 2025-08-01 | 26.68 | 27.09 | 0.39 | 1.46% | 26.68 | 27.12 | 10943 | 2950 | 0.78% |
| 2025-07-31 | 26.96 | 26.70 | -0.30 | -1.11% | 26.66 | 27.26 | 13495 | 3638 | 0.96% |
| 2025-07-30 | 27.16 | 27.00 | -0.19 | -0.70% | 26.80 | 27.35 | 10806 | 2925 | 0.77% |
| 2025-07-29 | 27.22 | 27.19 | 0.02 | 0.07% | 26.89 | 27.22 | 10968 | 2967 | 0.78% |
| 2025-07-28 | 27.20 | 27.17 | -0.02 | -0.07% | 27.02 | 27.27 | 8801 | 2388 | 0.63% |
| 2025-07-25 | 27.16 | 27.19 | 0.09 | 0.33% | 27.00 | 27.20 | 9187 | 2489 | 0.66% |
| 2025-07-24 | 26.95 | 27.10 | 0.14 | 0.52% | 26.83 | 27.20 | 12526 | 3393 | 0.89% |
| 2025-07-23 | 27.71 | 26.96 | -0.70 | -2.53% | 26.91 | 27.71 | 19049 | 5183 | 1.36% |
| 2025-07-22 | 27.39 | 27.66 | 0.43 | 1.58% | 27.05 | 27.76 | 19422 | 5309 | 1.39% |
| 2025-07-21 | 26.75 | 27.23 | 0.69 | 2.60% | 26.70 | 27.38 | 18927 | 5140 | 1.35% |
| 2025-07-18 | 26.38 | 26.54 | 0.21 | 0.80% | 26.38 | 26.59 | 8259 | 2187 | 0.59% |
| 2025-07-17 | 26.38 | 26.33 | -0.05 | -0.19% | 26.32 | 26.57 | 8530 | 2256 | 0.61% |
| 2025-07-16 | 26.08 | 26.38 | 0.28 | 1.07% | 26.08 | 26.56 | 11261 | 2967 | 0.80% |
| 2025-07-15 | 26.48 | 26.10 | -0.17 | -0.65% | 25.80 | 26.48 | 13164 | 3437 | 0.94% |
| 2025-07-14 | 26.13 | 26.27 | 0.09 | 0.34% | 26.13 | 26.37 | 7819 | 2053 | 0.56% |
| 2025-07-11 | 26.20 | 26.18 | -0.02 | -0.08% | 26.13 | 26.40 | 10408 | 2730 | 0.74% |
| 2025-07-10 | 26.01 | 26.20 | 0.11 | 0.42% | 26.01 | 26.46 | 10029 | 2638 | 0.72% |
| 2025-07-09 | 25.95 | 26.09 | 0.11 | 0.42% | 25.95 | 26.53 | 16264 | 4267 | 1.16% |
| 2025-07-08 | 25.67 | 25.98 | 0.31 | 1.21% | 25.63 | 26.02 | 11224 | 2902 | 0.80% |
| 2025-07-07 | 25.45 | 25.67 | 0.26 | 1.02% | 25.42 | 25.79 | 8856 | 2267 | 0.63% |
| 2025-07-04 | 25.53 | 25.41 | -0.20 | -0.78% | 25.31 | 25.65 | 8039 | 2048 | 0.57% |
| 2025-07-03 | 25.50 | 25.61 | 0.16 | 0.63% | 25.44 | 25.62 | 7249 | 1852 | 0.52% |
| 2025-07-02 | 25.50 | 25.45 | -0.13 | -0.51% | 25.36 | 25.59 | 8768 | 2233 | 0.63% |
| 2025-07-01 | 25.68 | 25.58 | -0.10 | -0.39% | 25.50 | 25.78 | 8127 | 2080 | 0.58% |
| 2025-06-30 | 25.45 | 25.68 | 0.21 | 0.82% | 25.45 | 25.77 | 7918 | 2031 | 0.57% |
| 2025-06-27 | 25.22 | 25.47 | 0.27 | 1.07% | 25.22 | 25.55 | 7876 | 2004 | 0.56% |
| 2025-06-26 | 25.40 | 25.20 | -0.20 | -0.79% | 25.20 | 25.48 | 6844 | 1733 | 0.49% |
| 2025-06-25 | 25.49 | 25.40 | 0.00 | 0.00% | 25.25 | 25.58 | 9161 | 2324 | 0.65% |
| 2025-06-24 | 25.10 | 25.40 | 0.50 | 2.01% | 24.93 | 25.46 | 10837 | 2744 | 0.77% |
| 2025-06-23 | 24.53 | 24.90 | 0.27 | 1.10% | 24.53 | 24.95 | 4126 | 1023 | 0.29% |
| 2025-06-20 | 24.70 | 24.63 | -0.04 | -0.16% | 24.60 | 25.05 | 7182 | 1782 | 0.51% |
| 2025-06-19 | 25.00 | 24.67 | -0.38 | -1.52% | 24.62 | 25.16 | 8413 | 2089 | 0.60% |
| 2025-06-18 | 25.17 | 25.05 | 0.00 | 0.00% | 24.91 | 25.21 | 5417 | 1356 | 0.39% |
| 2025-06-17 | 25.01 | 25.05 | 0.04 | 0.16% | 24.94 | 25.20 | 4753 | 1192 | 0.34% |
| 2025-06-16 | 24.97 | 25.01 | 0.12 | 0.48% | 24.82 | 25.16 | 5594 | 1403 | 0.40% |
| 2025-06-13 | 25.30 | 24.89 | -0.45 | -1.78% | 24.83 | 25.39 | 10163 | 2547 | 0.73% |
| 2025-06-12 | 25.55 | 25.34 | -0.26 | -1.02% | 25.31 | 25.60 | 7243 | 1842 | 0.52% |
| 2025-06-11 | 25.54 | 25.60 | 0.14 | 0.55% | 25.38 | 25.72 | 5858 | 1500 | 0.42% |
| 2025-06-10 | 25.75 | 25.46 | -0.34 | -1.32% | 25.22 | 25.75 | 10455 | 2665 | 0.75% |
| 2025-06-09 | 25.63 | 25.80 | 0.17 | 0.66% | 25.55 | 25.90 | 7418 | 1912 | 0.53% |