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 | 33.250 | 31.800 | -1.390 | -4.19% | 30.780 | 33.780 | 261048 | 83041 | 2.35% |
| 2025-09-15 | 32.800 | 33.190 | 0.400 | 1.22% | 32.800 | 35.730 | 240041 | 82013 | 2.16% |
| 2025-09-12 | 35.360 | 32.790 | -1.900 | -5.48% | 32.660 | 36.250 | 270507 | 91947 | 2.44% |
| 2025-09-11 | 34.300 | 34.690 | 0.020 | 0.06% | 33.700 | 35.690 | 242429 | 83780 | 2.19% |
| 2025-09-10 | 33.100 | 34.670 | 1.020 | 3.03% | 32.780 | 34.690 | 240069 | 81248 | 2.16% |
| 2025-09-09 | 33.000 | 33.650 | -1.210 | -3.47% | 32.960 | 35.600 | 308474 | 105735 | 2.78% |
| 2025-09-08 | 33.800 | 34.860 | 1.900 | 5.76% | 32.100 | 37.880 | 504920 | 174961 | 4.55% |
| 2025-09-05 | 27.410 | 32.960 | 5.270 | 19.03% | 27.210 | 34.680 | 489475 | 150067 | 4.41% |
| 2025-09-04 | 28.070 | 27.690 | 0.340 | 1.24% | 26.820 | 29.220 | 281596 | 79258 | 2.54% |
| 2025-09-03 | 28.430 | 27.350 | -1.090 | -3.83% | 27.130 | 29.900 | 275861 | 78442 | 2.49% |
| 2025-09-02 | 26.840 | 28.440 | 1.480 | 5.49% | 26.240 | 29.500 | 329183 | 93239 | 2.97% |
| 2025-09-01 | 26.140 | 26.960 | 0.870 | 3.33% | 26.140 | 27.860 | 280482 | 75796 | 2.53% |
| 2025-08-29 | 23.120 | 26.090 | 3.120 | 13.58% | 23.120 | 28.000 | 366841 | 95302 | 3.31% |
| 2025-08-28 | 22.710 | 22.970 | 0.260 | 1.14% | 22.270 | 22.990 | 77433 | 17572 | 0.70% |
| 2025-08-27 | 23.370 | 22.710 | -0.680 | -2.91% | 22.700 | 23.600 | 106724 | 24671 | 0.96% |
| 2025-08-26 | 23.420 | 23.390 | -0.090 | -0.38% | 23.270 | 24.050 | 111239 | 26372 | 1.00% |
| 2025-08-25 | 23.030 | 23.480 | 0.510 | 2.22% | 23.020 | 23.870 | 139574 | 32735 | 1.26% |
| 2025-08-22 | 22.870 | 22.970 | 0.100 | 0.44% | 22.700 | 23.210 | 86879 | 19893 | 0.78% |
| 2025-08-21 | 23.100 | 22.870 | -0.230 | -1.00% | 22.750 | 23.300 | 75757 | 17448 | 0.68% |
| 2025-08-20 | 22.860 | 23.100 | 0.200 | 0.87% | 22.520 | 23.260 | 90721 | 20841 | 0.82% |
| 2025-08-19 | 22.800 | 22.900 | 0.210 | 0.93% | 22.720 | 23.300 | 133515 | 30730 | 1.20% |
| 2025-08-18 | 22.000 | 22.690 | 0.690 | 3.14% | 21.920 | 22.790 | 120985 | 27144 | 1.09% |
| 2025-08-15 | 21.690 | 22.000 | 0.290 | 1.34% | 21.680 | 22.090 | 61969 | 13581 | 0.56% |
| 2025-08-14 | 22.400 | 21.710 | -0.620 | -2.78% | 21.680 | 22.430 | 75105 | 16509 | 0.68% |
| 2025-08-13 | 22.300 | 22.330 | 0.000 | 0.00% | 22.230 | 22.470 | 50457 | 11274 | 0.45% |
| 2025-08-12 | 22.590 | 22.330 | -0.200 | -0.89% | 22.190 | 22.590 | 40940 | 9127 | 0.37% |
| 2025-08-11 | 22.180 | 22.530 | 0.550 | 2.50% | 22.150 | 22.580 | 66441 | 14895 | 0.60% |
| 2025-08-08 | 22.250 | 21.980 | -0.270 | -1.21% | 21.950 | 22.250 | 52064 | 11471 | 0.47% |
| 2025-08-07 | 22.430 | 22.250 | -0.170 | -0.76% | 22.210 | 22.550 | 40987 | 9138 | 0.37% |
| 2025-08-06 | 22.490 | 22.420 | -0.040 | -0.18% | 22.210 | 22.500 | 41461 | 9266 | 0.37% |
| 2025-08-05 | 22.400 | 22.460 | 0.120 | 0.54% | 22.260 | 22.560 | 38988 | 8725 | 0.35% |
| 2025-08-04 | 22.190 | 22.340 | 0.140 | 0.63% | 22.010 | 22.360 | 37560 | 8354 | 0.34% |
| 2025-08-01 | 22.220 | 22.200 | 0.060 | 0.27% | 21.970 | 22.330 | 36169 | 8007 | 0.33% |
| 2025-07-31 | 22.590 | 22.140 | -0.390 | -1.73% | 22.020 | 22.730 | 50629 | 11314 | 0.46% |
| 2025-07-30 | 22.790 | 22.530 | -0.310 | -1.36% | 22.430 | 22.890 | 47645 | 10785 | 0.43% |
| 2025-07-29 | 23.000 | 22.840 | -0.300 | -1.30% | 22.740 | 23.130 | 60059 | 13711 | 0.54% |
| 2025-07-28 | 23.180 | 23.140 | 0.030 | 0.13% | 22.800 | 23.400 | 66291 | 15303 | 0.60% |
| 2025-07-25 | 23.290 | 23.110 | -0.160 | -0.69% | 23.010 | 23.300 | 57736 | 13354 | 0.52% |
| 2025-07-24 | 22.480 | 23.270 | 0.790 | 3.51% | 22.480 | 23.300 | 113790 | 26167 | 1.03% |
| 2025-07-23 | 23.180 | 22.480 | -0.560 | -2.43% | 22.460 | 23.180 | 78121 | 17772 | 0.70% |
| 2025-07-22 | 22.930 | 23.040 | 0.130 | 0.57% | 22.700 | 23.340 | 93516 | 21559 | 0.84% |
| 2025-07-21 | 22.750 | 22.910 | 0.090 | 0.39% | 22.610 | 22.930 | 61389 | 13997 | 0.55% |
| 2025-07-18 | 22.780 | 22.820 | -0.030 | -0.13% | 22.750 | 23.380 | 74604 | 17139 | 0.67% |
| 2025-07-17 | 22.270 | 22.850 | 0.610 | 2.74% | 22.210 | 22.860 | 59166 | 13392 | 0.53% |
| 2025-07-16 | 22.300 | 22.240 | 0.010 | 0.04% | 22.210 | 22.490 | 30936 | 6910 | 0.28% |
| 2025-07-15 | 22.800 | 22.230 | -0.550 | -2.41% | 22.160 | 22.870 | 50764 | 11401 | 0.46% |
| 2025-07-14 | 22.400 | 22.780 | 0.290 | 1.29% | 22.400 | 22.960 | 44793 | 10175 | 0.40% |
| 2025-07-11 | 22.370 | 22.490 | 0.090 | 0.40% | 22.290 | 22.790 | 48299 | 10911 | 0.44% |
| 2025-07-10 | 22.380 | 22.400 | 0.060 | 0.27% | 22.200 | 22.500 | 40946 | 9135 | 0.37% |
| 2025-07-09 | 22.890 | 22.340 | -0.430 | -1.89% | 22.270 | 23.000 | 56086 | 12713 | 0.51% |
| 2025-07-08 | 22.560 | 22.770 | 0.170 | 0.75% | 22.510 | 23.110 | 51018 | 11635 | 0.46% |
| 2025-07-07 | 22.270 | 22.600 | 0.020 | 0.09% | 22.270 | 22.710 | 34347 | 7750 | 0.31% |
| 2025-07-04 | 23.080 | 22.580 | -0.590 | -2.55% | 22.510 | 23.230 | 71968 | 16384 | 0.65% |
| 2025-07-03 | 23.110 | 23.170 | 0.070 | 0.30% | 22.590 | 23.500 | 98800 | 22780 | 0.89% |
| 2025-07-02 | 22.810 | 23.100 | 0.260 | 1.14% | 22.530 | 23.200 | 69759 | 15975 | 0.63% |
| 2025-07-01 | 23.250 | 22.840 | -0.460 | -1.97% | 22.600 | 23.250 | 70803 | 16181 | 0.64% |
| 2025-06-30 | 23.310 | 23.300 | 0.160 | 0.69% | 22.620 | 23.340 | 81798 | 18784 | 0.74% |
| 2025-06-27 | 23.990 | 23.140 | -0.340 | -1.45% | 22.920 | 24.100 | 120286 | 28117 | 1.08% |
| 2025-06-26 | 23.040 | 23.480 | 0.420 | 1.82% | 22.760 | 24.420 | 175230 | 41684 | 1.58% |
| 2025-06-25 | 22.920 | 23.060 | 0.140 | 0.61% | 22.800 | 23.960 | 153024 | 35724 | 1.38% |
| 2025-06-24 | 21.760 | 22.920 | 1.310 | 6.06% | 21.660 | 23.180 | 136799 | 30835 | 1.23% |
| 2025-06-23 | 20.800 | 21.610 | 0.650 | 3.10% | 20.680 | 21.640 | 54190 | 11589 | 0.49% |
| 2025-06-20 | 20.500 | 20.960 | 0.080 | 0.38% | 20.500 | 21.540 | 45333 | 9564 | 0.41% |
| 2025-06-19 | 21.360 | 20.880 | -0.470 | -2.20% | 20.800 | 21.990 | 65261 | 14036 | 0.59% |
| 2025-06-18 | 21.520 | 21.350 | -0.260 | -1.20% | 21.010 | 21.520 | 51652 | 10969 | 0.47% |
| 2025-06-17 | 21.330 | 21.610 | 0.370 | 1.74% | 21.290 | 21.800 | 53168 | 11471 | 0.48% |
| 2025-06-16 | 21.290 | 21.240 | 0.030 | 0.14% | 21.110 | 21.400 | 48797 | 10378 | 0.44% |
| 2025-06-13 | 22.220 | 21.210 | -1.200 | -5.35% | 21.200 | 22.280 | 85515 | 18596 | 0.77% |
| 2025-06-12 | 22.500 | 22.410 | -0.190 | -0.84% | 22.100 | 22.590 | 64270 | 14325 | 0.58% |
| 2025-06-11 | 22.310 | 22.600 | 0.280 | 1.25% | 22.200 | 22.800 | 67436 | 15237 | 0.61% |
| 2025-06-10 | 22.170 | 22.320 | 0.150 | 0.68% | 22.060 | 23.000 | 87397 | 19675 | 0.79% |
| 2025-06-09 | 22.010 | 22.170 | 0.110 | 0.50% | 21.970 | 22.350 | 43112 | 9558 | 0.39% |