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 | 27.44 | 27.31 | -0.13 | -0.47% | 26.50 | 27.66 | 80998 | 22099 | 3.02% |
| 2025-09-15 | 29.07 | 27.44 | -2.45 | -8.20% | 27.34 | 29.58 | 175647 | 49577 | 6.55% |
| 2025-09-12 | 26.71 | 29.89 | 3.24 | 12.16% | 26.67 | 30.99 | 213278 | 61471 | 7.95% |
| 2025-09-11 | 25.90 | 26.65 | 0.33 | 1.25% | 24.74 | 26.96 | 106426 | 27671 | 3.97% |
| 2025-09-10 | 26.47 | 26.32 | -0.18 | -0.68% | 26.14 | 27.22 | 68546 | 18217 | 2.55% |
| 2025-09-09 | 27.39 | 26.50 | -0.89 | -3.25% | 26.06 | 28.14 | 102910 | 27689 | 3.83% |
| 2025-09-08 | 28.66 | 27.39 | -1.27 | -4.43% | 26.80 | 29.01 | 113978 | 31424 | 4.25% |
| 2025-09-05 | 27.86 | 28.66 | 0.95 | 3.43% | 27.00 | 28.75 | 75652 | 21187 | 2.82% |
| 2025-09-04 | 29.59 | 27.71 | -1.86 | -6.29% | 27.21 | 29.98 | 102631 | 29252 | 3.82% |
| 2025-09-03 | 28.72 | 29.57 | 0.77 | 2.67% | 28.72 | 30.19 | 113707 | 33779 | 4.24% |
| 2025-09-02 | 29.75 | 28.80 | -0.84 | -2.83% | 28.32 | 30.50 | 110677 | 32475 | 4.12% |
| 2025-09-01 | 28.90 | 29.64 | 0.94 | 3.28% | 28.49 | 30.58 | 120518 | 35729 | 4.49% |
| 2025-08-29 | 28.12 | 28.70 | 0.78 | 2.79% | 27.57 | 29.23 | 105239 | 29999 | 3.92% |
| 2025-08-28 | 28.51 | 27.92 | -0.59 | -2.07% | 26.43 | 28.90 | 143738 | 39397 | 5.36% |
| 2025-08-27 | 28.95 | 28.51 | -0.39 | -1.35% | 28.45 | 29.30 | 55773 | 16093 | 2.08% |
| 2025-08-26 | 29.70 | 28.90 | -0.71 | -2.40% | 28.75 | 30.59 | 92580 | 27373 | 3.45% |
| 2025-08-25 | 30.45 | 29.61 | -0.76 | -2.50% | 29.31 | 30.68 | 118844 | 35504 | 4.43% |
| 2025-08-22 | 30.30 | 30.37 | 0.16 | 0.53% | 29.87 | 30.38 | 55006 | 16572 | 2.05% |
| 2025-08-21 | 30.30 | 30.21 | -0.09 | -0.30% | 29.81 | 30.59 | 68017 | 20519 | 2.53% |
| 2025-08-20 | 31.79 | 30.30 | -1.51 | -4.75% | 28.66 | 31.81 | 154938 | 46393 | 5.77% |
| 2025-08-19 | 33.51 | 31.81 | -1.70 | -5.07% | 31.43 | 33.60 | 107399 | 34719 | 4.00% |
| 2025-08-18 | 31.41 | 33.51 | 2.06 | 6.55% | 30.81 | 34.02 | 110413 | 35437 | 4.11% |
| 2025-08-15 | 29.71 | 31.45 | 1.63 | 5.47% | 29.37 | 31.49 | 97689 | 29910 | 3.64% |
| 2025-08-14 | 29.01 | 29.82 | 0.82 | 2.83% | 28.91 | 30.76 | 88555 | 26610 | 3.30% |
| 2025-08-13 | 28.04 | 29.00 | 1.03 | 3.68% | 28.00 | 29.54 | 77732 | 22432 | 2.90% |
| 2025-08-12 | 28.32 | 27.97 | -0.60 | -2.10% | 27.50 | 28.54 | 72107 | 20113 | 2.69% |
| 2025-08-11 | 28.07 | 28.57 | -0.01 | -0.03% | 28.07 | 28.81 | 53193 | 15188 | 1.98% |
| 2025-08-08 | 29.23 | 28.58 | -0.76 | -2.59% | 28.49 | 29.30 | 61216 | 17631 | 2.28% |
| 2025-08-07 | 30.76 | 29.34 | -1.50 | -4.86% | 28.70 | 30.96 | 96085 | 28277 | 3.58% |
| 2025-08-06 | 30.83 | 30.84 | 0.09 | 0.29% | 30.60 | 31.74 | 54239 | 16878 | 2.02% |
| 2025-08-05 | 30.17 | 30.75 | 0.59 | 1.96% | 30.01 | 31.30 | 65284 | 20111 | 2.43% |
| 2025-08-04 | 29.30 | 30.16 | 0.80 | 2.72% | 29.01 | 30.30 | 68705 | 20413 | 2.56% |
| 2025-08-01 | 30.10 | 29.36 | -0.90 | -2.97% | 29.20 | 30.79 | 64332 | 19210 | 2.40% |
| 2025-07-31 | 30.36 | 30.26 | -0.04 | -0.13% | 30.03 | 31.23 | 60069 | 18336 | 2.24% |
| 2025-07-30 | 30.25 | 30.30 | -0.41 | -1.34% | 30.10 | 31.48 | 65897 | 20304 | 2.46% |
| 2025-07-29 | 29.91 | 30.71 | 0.83 | 2.78% | 29.71 | 31.50 | 82277 | 25252 | 3.07% |
| 2025-07-28 | 29.80 | 29.88 | 0.40 | 1.36% | 29.50 | 30.50 | 64968 | 19483 | 2.42% |
| 2025-07-25 | 30.09 | 29.48 | -0.73 | -2.42% | 29.35 | 30.22 | 57777 | 17124 | 2.15% |
| 2025-07-24 | 30.50 | 30.21 | -0.01 | -0.03% | 29.98 | 30.80 | 50881 | 15405 | 1.90% |
| 2025-07-23 | 31.15 | 30.22 | -1.34 | -4.25% | 30.14 | 31.58 | 86519 | 26580 | 3.22% |
| 2025-07-22 | 30.00 | 31.56 | 1.65 | 5.52% | 29.78 | 32.62 | 108547 | 34318 | 4.04% |
| 2025-07-21 | 30.30 | 29.91 | -0.69 | -2.25% | 29.65 | 30.73 | 81074 | 24291 | 3.02% |
| 2025-07-18 | 30.50 | 30.60 | -0.10 | -0.33% | 29.73 | 31.27 | 77229 | 23519 | 2.88% |
| 2025-07-17 | 30.10 | 30.70 | 0.45 | 1.49% | 29.72 | 30.89 | 96203 | 29203 | 3.61% |
| 2025-07-16 | 30.39 | 30.25 | -0.17 | -0.56% | 29.50 | 30.66 | 84167 | 25350 | 3.16% |
| 2025-07-15 | 28.56 | 30.42 | 1.82 | 6.36% | 28.06 | 30.85 | 121286 | 36184 | 4.55% |
| 2025-07-14 | 28.18 | 28.60 | 0.29 | 1.02% | 27.90 | 29.12 | 84562 | 24026 | 3.18% |
| 2025-07-11 | 25.72 | 28.31 | 2.41 | 9.31% | 25.72 | 28.73 | 142131 | 39219 | 5.34% |
| 2025-07-10 | 25.20 | 25.90 | 0.78 | 3.11% | 24.89 | 26.75 | 83404 | 21651 | 3.13% |
| 2025-07-09 | 24.86 | 25.12 | 0.19 | 0.76% | 24.55 | 25.47 | 52980 | 13315 | 1.99% |
| 2025-07-08 | 25.05 | 24.93 | -0.10 | -0.40% | 24.73 | 25.58 | 52138 | 13023 | 1.96% |
| 2025-07-07 | 25.02 | 25.03 | -0.19 | -0.75% | 24.72 | 26.20 | 74510 | 19019 | 2.80% |
| 2025-07-04 | 25.17 | 25.22 | 0.22 | 0.88% | 24.18 | 25.50 | 90361 | 22399 | 3.39% |
| 2025-07-03 | 24.70 | 25.00 | 0.12 | 0.48% | 24.53 | 25.68 | 70538 | 17807 | 2.65% |
| 2025-07-02 | 25.66 | 24.88 | -0.94 | -3.64% | 24.71 | 25.90 | 68466 | 17180 | 2.57% |
| 2025-07-01 | 24.47 | 25.82 | 1.39 | 5.69% | 24.27 | 26.00 | 120783 | 30334 | 4.54% |
| 2025-06-30 | 24.00 | 24.43 | 0.34 | 1.41% | 24.00 | 24.92 | 90804 | 22259 | 3.41% |
| 2025-06-27 | 24.01 | 24.09 | 0.06 | 0.25% | 23.81 | 25.17 | 117250 | 28491 | 4.40% |
| 2025-06-26 | 23.68 | 24.03 | 0.11 | 0.46% | 23.48 | 24.55 | 137662 | 33140 | 5.17% |
| 2025-06-25 | 23.80 | 23.92 | 0.32 | 1.36% | 23.60 | 25.14 | 144316 | 35172 | 5.42% |
| 2025-06-24 | 24.00 | 23.60 | -0.35 | -1.46% | 23.51 | 24.38 | 92178 | 21964 | 3.46% |
| 2025-06-23 | 23.46 | 23.95 | 0.33 | 1.40% | 23.31 | 24.08 | 93568 | 22211 | 3.51% |
| 2025-06-20 | 24.62 | 23.62 | -1.05 | -4.26% | 23.56 | 24.68 | 86121 | 20606 | 3.23% |
| 2025-06-19 | 25.18 | 24.67 | -0.26 | -1.04% | 24.19 | 25.67 | 81403 | 20154 | 3.06% |
| 2025-06-18 | 25.39 | 24.93 | -0.38 | -1.50% | 24.74 | 25.63 | 75512 | 18935 | 2.84% |
| 2025-06-17 | 27.39 | 25.31 | -2.35 | -8.50% | 25.13 | 27.57 | 112843 | 29665 | 4.24% |
| 2025-06-16 | 28.00 | 27.66 | -0.24 | -0.86% | 26.30 | 28.00 | 114669 | 31078 | 4.31% |
| 2025-06-13 | 27.00 | 27.90 | 0.61 | 2.24% | 26.01 | 28.33 | 135251 | 36495 | 5.08% |
| 2025-06-12 | 26.04 | 27.29 | 1.24 | 4.76% | 25.72 | 27.99 | 142936 | 38030 | 5.37% |
| 2025-06-11 | 26.39 | 26.05 | -0.35 | -1.33% | 25.81 | 26.71 | 77136 | 20127 | 2.90% |
| 2025-06-10 | 27.00 | 26.40 | -0.60 | -2.22% | 26.00 | 27.68 | 146454 | 39020 | 5.50% |
| 2025-06-09 | 24.39 | 27.00 | 2.44 | 9.93% | 24.05 | 28.73 | 151726 | 40894 | 5.70% |