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 | 28.17 | 29.08 | 1.02 | 3.64% | 27.81 | 29.35 | 55151 | 15938 | 4.79% |
| 2025-09-15 | 28.96 | 28.06 | -0.66 | -2.30% | 27.99 | 28.96 | 41499 | 11696 | 3.60% |
| 2025-09-12 | 28.30 | 28.72 | 0.42 | 1.48% | 28.00 | 29.87 | 63640 | 18542 | 5.52% |
| 2025-09-11 | 27.25 | 28.30 | 1.06 | 3.89% | 27.01 | 28.66 | 59241 | 16559 | 5.14% |
| 2025-09-10 | 26.38 | 27.24 | 1.12 | 4.29% | 26.07 | 27.71 | 68291 | 18582 | 5.93% |
| 2025-09-09 | 26.97 | 26.12 | -0.71 | -2.65% | 25.90 | 26.97 | 33679 | 8871 | 2.92% |
| 2025-09-08 | 26.34 | 26.83 | 0.47 | 1.78% | 26.11 | 27.03 | 41933 | 11130 | 3.64% |
| 2025-09-05 | 25.99 | 26.36 | 0.52 | 2.01% | 25.41 | 26.50 | 45259 | 11750 | 3.93% |
| 2025-09-04 | 26.41 | 25.84 | -0.47 | -1.79% | 25.46 | 26.99 | 44630 | 11752 | 3.87% |
| 2025-09-03 | 28.00 | 26.31 | -1.58 | -5.67% | 26.22 | 28.20 | 69130 | 18700 | 6.00% |
| 2025-09-02 | 29.35 | 27.89 | -1.34 | -4.58% | 27.60 | 29.35 | 60961 | 17190 | 5.29% |
| 2025-09-01 | 30.06 | 29.23 | -0.80 | -2.66% | 29.17 | 30.97 | 58760 | 17555 | 5.10% |
| 2025-08-29 | 30.77 | 30.03 | -0.91 | -2.94% | 29.47 | 30.88 | 71449 | 21480 | 6.20% |
| 2025-08-28 | 30.85 | 30.94 | 0.06 | 0.19% | 29.63 | 31.86 | 86223 | 26466 | 7.48% |
| 2025-08-27 | 32.81 | 30.88 | -0.68 | -2.15% | 30.76 | 33.25 | 100115 | 32235 | 8.69% |
| 2025-08-26 | 31.38 | 31.56 | 0.02 | 0.06% | 30.96 | 32.46 | 70553 | 22468 | 6.12% |
| 2025-08-25 | 32.63 | 31.54 | -1.09 | -3.34% | 31.29 | 33.30 | 142936 | 45719 | 12.41% |
| 2025-08-22 | 31.45 | 32.63 | 1.25 | 3.98% | 31.28 | 33.00 | 95556 | 31016 | 8.29% |
| 2025-08-21 | 30.84 | 31.38 | 0.33 | 1.06% | 30.84 | 32.60 | 71550 | 22813 | 6.21% |
| 2025-08-20 | 31.80 | 31.05 | -1.18 | -3.66% | 30.11 | 31.98 | 88351 | 27240 | 7.67% |
| 2025-08-19 | 33.04 | 32.23 | -0.92 | -2.78% | 31.93 | 33.66 | 86292 | 28186 | 7.49% |
| 2025-08-18 | 31.18 | 33.15 | 2.05 | 6.59% | 31.00 | 33.78 | 157091 | 51378 | 13.63% |
| 2025-08-15 | 30.20 | 31.10 | 0.66 | 2.17% | 30.10 | 31.72 | 78624 | 24437 | 6.82% |
| 2025-08-14 | 31.91 | 30.44 | -1.44 | -4.52% | 30.18 | 32.00 | 71746 | 22275 | 6.23% |
| 2025-08-13 | 32.21 | 31.88 | -0.35 | -1.09% | 31.08 | 32.70 | 73031 | 23183 | 6.34% |
| 2025-08-12 | 34.25 | 32.23 | -1.85 | -5.43% | 32.00 | 34.55 | 93475 | 30681 | 8.11% |
| 2025-08-11 | 31.74 | 34.08 | 1.98 | 6.17% | 31.74 | 34.80 | 112389 | 37625 | 9.75% |
| 2025-08-08 | 32.85 | 32.10 | -1.50 | -4.46% | 30.93 | 32.93 | 101686 | 32430 | 8.83% |
| 2025-08-07 | 33.30 | 33.60 | 0.61 | 1.85% | 32.86 | 35.18 | 83657 | 28382 | 7.26% |
| 2025-08-06 | 32.70 | 32.99 | 0.25 | 0.76% | 31.60 | 33.50 | 70087 | 22792 | 6.08% |
| 2025-08-05 | 33.00 | 32.74 | -0.56 | -1.68% | 31.57 | 33.80 | 95779 | 31029 | 8.31% |
| 2025-08-04 | 30.31 | 33.30 | 2.25 | 7.25% | 29.96 | 33.68 | 94337 | 30149 | 8.19% |
| 2025-08-01 | 31.75 | 31.05 | 0.15 | 0.49% | 29.62 | 31.78 | 105145 | 32202 | 9.13% |
| 2025-07-31 | 30.40 | 30.90 | 1.19 | 4.01% | 30.11 | 32.13 | 76534 | 23711 | 6.64% |
| 2025-07-30 | 30.35 | 29.71 | -0.68 | -2.24% | 29.48 | 30.41 | 31673 | 9456 | 2.75% |
| 2025-07-29 | 30.25 | 30.39 | 0.18 | 0.60% | 29.88 | 31.26 | 35023 | 10647 | 3.04% |
| 2025-07-28 | 31.02 | 30.21 | -0.62 | -2.01% | 29.70 | 31.10 | 42041 | 12648 | 3.65% |
| 2025-07-25 | 30.04 | 30.83 | 0.79 | 2.63% | 29.56 | 32.13 | 63335 | 19670 | 5.50% |
| 2025-07-24 | 29.03 | 30.04 | 1.04 | 3.59% | 28.62 | 30.20 | 44059 | 12939 | 3.82% |
| 2025-07-23 | 28.37 | 29.00 | 0.30 | 1.05% | 27.75 | 29.63 | 50247 | 14469 | 4.36% |
| 2025-07-22 | 29.35 | 28.70 | -0.96 | -3.24% | 28.50 | 29.50 | 50332 | 14516 | 4.37% |
| 2025-07-21 | 29.28 | 29.66 | -0.09 | -0.30% | 28.80 | 30.29 | 85143 | 25177 | 7.39% |
| 2025-07-18 | 29.15 | 29.75 | 0.84 | 2.91% | 28.93 | 30.47 | 94576 | 28153 | 8.21% |
| 2025-07-17 | 28.11 | 28.91 | 0.12 | 0.42% | 27.95 | 29.66 | 74478 | 21615 | 6.46% |
| 2025-07-16 | 27.90 | 28.79 | 0.79 | 2.82% | 27.43 | 29.58 | 107028 | 30566 | 9.29% |
| 2025-07-15 | 25.29 | 28.00 | 2.74 | 10.85% | 24.40 | 28.10 | 106663 | 28201 | 9.26% |
| 2025-07-14 | 25.51 | 25.26 | -0.32 | -1.25% | 24.95 | 25.61 | 24734 | 6209 | 2.15% |
| 2025-07-11 | 24.58 | 25.58 | 0.99 | 4.03% | 24.23 | 25.84 | 44162 | 11175 | 3.83% |
| 2025-07-10 | 24.76 | 24.59 | -0.17 | -0.69% | 24.42 | 24.99 | 18397 | 4536 | 1.60% |
| 2025-07-09 | 24.80 | 24.76 | 0.10 | 0.41% | 24.53 | 25.34 | 22783 | 5667 | 1.98% |
| 2025-07-08 | 24.44 | 24.66 | 0.39 | 1.61% | 23.99 | 24.70 | 16986 | 4158 | 1.47% |
| 2025-07-07 | 24.22 | 24.27 | 0.05 | 0.21% | 23.93 | 24.42 | 15289 | 3698 | 1.33% |
| 2025-07-04 | 24.99 | 24.22 | -0.66 | -2.65% | 24.06 | 24.99 | 31739 | 7741 | 2.75% |
| 2025-07-03 | 24.76 | 24.88 | 0.08 | 0.32% | 24.46 | 25.28 | 41422 | 10278 | 3.60% |
| 2025-07-02 | 25.78 | 24.80 | -0.91 | -3.54% | 24.68 | 25.78 | 33286 | 8301 | 2.89% |
| 2025-07-01 | 26.74 | 25.71 | -0.68 | -2.58% | 25.36 | 26.74 | 34547 | 8937 | 3.00% |
| 2025-06-30 | 25.66 | 26.39 | 0.91 | 3.57% | 25.53 | 26.63 | 38604 | 10070 | 3.35% |
| 2025-06-27 | 25.08 | 25.48 | 0.41 | 1.64% | 24.81 | 26.64 | 43506 | 11222 | 3.78% |
| 2025-06-26 | 25.53 | 25.07 | 0.11 | 0.44% | 24.78 | 25.87 | 40507 | 10248 | 3.52% |
| 2025-06-25 | 24.37 | 24.96 | 0.62 | 2.55% | 24.08 | 25.25 | 53055 | 13120 | 4.60% |
| 2025-06-24 | 23.90 | 24.34 | 0.44 | 1.84% | 23.90 | 24.84 | 48259 | 11784 | 4.19% |
| 2025-06-23 | 23.94 | 23.90 | -0.09 | -0.38% | 23.38 | 24.40 | 51935 | 12370 | 4.51% |
| 2025-06-20 | 25.95 | 23.99 | -2.56 | -9.64% | 23.45 | 26.42 | 73874 | 18035 | 6.41% |
| 2025-06-19 | 26.70 | 26.55 | -0.08 | -0.30% | 25.90 | 27.13 | 18391 | 4859 | 1.60% |
| 2025-06-18 | 26.06 | 26.63 | -0.02 | -0.08% | 26.06 | 27.35 | 14299 | 3801 | 1.24% |
| 2025-06-17 | 27.17 | 26.65 | -0.19 | -0.71% | 26.42 | 27.17 | 15528 | 4138 | 1.35% |
| 2025-06-16 | 26.59 | 26.84 | 0.40 | 1.51% | 26.00 | 27.56 | 20874 | 5630 | 1.81% |
| 2025-06-13 | 27.07 | 26.44 | -0.86 | -3.15% | 26.32 | 27.29 | 19272 | 5127 | 1.67% |
| 2025-06-12 | 27.30 | 27.30 | -0.30 | -1.09% | 27.10 | 27.79 | 18830 | 5165 | 1.63% |
| 2025-06-11 | 28.13 | 27.60 | -0.80 | -2.82% | 27.28 | 28.54 | 30048 | 8323 | 2.61% |
| 2025-06-10 | 28.81 | 28.40 | -0.42 | -1.46% | 27.69 | 28.96 | 32881 | 9340 | 2.85% |
| 2025-06-09 | 27.67 | 28.82 | 1.14 | 4.12% | 27.23 | 29.18 | 31449 | 9011 | 2.73% |