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 | 31.690 | 30.650 | -1.070 | -3.37% | 30.290 | 31.700 | 12815 | 3950 | 2.32% |
| 2025-09-15 | 32.170 | 31.720 | 0.010 | 0.03% | 31.040 | 32.170 | 11807 | 3727 | 2.14% |
| 2025-09-12 | 30.490 | 31.710 | 1.170 | 3.83% | 30.220 | 31.950 | 15346 | 4799 | 2.78% |
| 2025-09-11 | 30.100 | 30.540 | 0.360 | 1.19% | 29.500 | 30.900 | 13340 | 4047 | 2.41% |
| 2025-09-10 | 30.590 | 30.180 | -0.610 | -1.98% | 29.610 | 30.910 | 16163 | 4855 | 2.92% |
| 2025-09-09 | 31.000 | 30.790 | 0.670 | 2.22% | 30.030 | 31.130 | 17349 | 5305 | 3.14% |
| 2025-09-08 | 31.310 | 30.120 | -1.130 | -3.62% | 30.100 | 34.880 | 28450 | 8917 | 5.15% |
| 2025-09-05 | 28.400 | 31.250 | 2.840 | 10.00% | 28.000 | 31.280 | 32906 | 9842 | 5.95% |
| 2025-09-04 | 29.000 | 28.410 | -0.330 | -1.15% | 28.400 | 29.990 | 27710 | 8083 | 5.01% |
| 2025-09-03 | 29.230 | 28.740 | -0.740 | -2.51% | 28.460 | 29.650 | 22326 | 6455 | 4.04% |
| 2025-09-02 | 27.760 | 29.480 | 1.840 | 6.66% | 27.260 | 30.980 | 32073 | 9211 | 5.80% |
| 2025-09-01 | 27.710 | 27.640 | -0.270 | -0.97% | 27.230 | 27.930 | 10907 | 2998 | 1.97% |
| 2025-08-29 | 27.910 | 27.910 | 0.000 | 0.00% | 27.330 | 28.180 | 11908 | 3311 | 2.15% |
| 2025-08-28 | 28.140 | 27.910 | -0.370 | -1.31% | 27.210 | 28.520 | 14509 | 4019 | 2.62% |
| 2025-08-27 | 28.070 | 28.280 | 0.390 | 1.40% | 27.330 | 28.420 | 14705 | 4111 | 2.66% |
| 2025-08-26 | 28.400 | 27.890 | -0.670 | -2.35% | 27.500 | 29.180 | 20672 | 5790 | 3.74% |
| 2025-08-25 | 28.830 | 28.560 | -0.290 | -1.01% | 27.900 | 29.000 | 18648 | 5317 | 3.37% |
| 2025-08-22 | 29.140 | 28.850 | -0.420 | -1.43% | 28.460 | 29.770 | 17866 | 5154 | 3.23% |
| 2025-08-21 | 30.480 | 29.270 | -0.980 | -3.24% | 28.640 | 30.480 | 22820 | 6641 | 4.13% |
| 2025-08-20 | 30.180 | 30.250 | 0.070 | 0.23% | 28.730 | 31.300 | 44182 | 13174 | 7.99% |
| 2025-08-19 | 25.600 | 30.180 | 4.740 | 18.63% | 25.370 | 31.980 | 54734 | 15354 | 9.90% |
| 2025-08-18 | 25.890 | 25.440 | -0.130 | -0.51% | 25.250 | 25.900 | 20996 | 5358 | 3.80% |
| 2025-08-15 | 24.680 | 25.570 | 1.120 | 4.58% | 24.200 | 26.270 | 24477 | 6159 | 4.43% |
| 2025-08-14 | 24.180 | 24.450 | 0.250 | 1.03% | 24.080 | 24.880 | 14034 | 3446 | 2.54% |
| 2025-08-13 | 23.930 | 24.200 | 0.040 | 0.17% | 23.820 | 24.690 | 17326 | 4190 | 3.13% |
| 2025-08-12 | 24.780 | 24.160 | -0.590 | -2.38% | 24.080 | 24.950 | 20591 | 5027 | 3.72% |
| 2025-08-11 | 24.700 | 24.750 | -0.300 | -1.20% | 24.010 | 25.300 | 23864 | 5848 | 4.32% |
| 2025-08-08 | 25.410 | 25.050 | -0.450 | -1.76% | 25.010 | 26.850 | 32944 | 8473 | 5.96% |
| 2025-08-07 | 24.960 | 25.500 | 0.520 | 2.08% | 24.440 | 25.550 | 30947 | 7773 | 5.60% |
| 2025-08-06 | 25.500 | 24.980 | -0.500 | -1.96% | 24.670 | 25.550 | 24581 | 6155 | 4.45% |
| 2025-08-05 | 24.700 | 25.480 | 0.780 | 3.16% | 23.890 | 25.960 | 41976 | 10403 | 7.59% |
| 2025-08-04 | 25.770 | 24.700 | -0.690 | -2.72% | 24.350 | 25.800 | 27242 | 6742 | 4.93% |
| 2025-08-01 | 25.580 | 25.390 | -0.210 | -0.82% | 25.000 | 25.830 | 25576 | 6483 | 4.63% |
| 2025-07-31 | 25.140 | 25.600 | 0.040 | 0.16% | 24.690 | 25.900 | 35194 | 8895 | 6.36% |
| 2025-07-30 | 24.180 | 25.560 | 1.380 | 5.71% | 23.690 | 26.100 | 58861 | 14633 | 10.64% |
| 2025-07-29 | 24.780 | 24.180 | -0.370 | -1.51% | 23.520 | 24.900 | 35234 | 8481 | 6.37% |
| 2025-07-28 | 24.560 | 24.550 | -0.350 | -1.41% | 23.790 | 24.750 | 35320 | 8533 | 6.39% |
| 2025-07-25 | 23.520 | 24.900 | 1.460 | 6.23% | 23.170 | 25.380 | 47108 | 11520 | 8.52% |
| 2025-07-24 | 22.510 | 23.440 | 1.040 | 4.64% | 22.220 | 23.860 | 34171 | 7874 | 6.18% |
| 2025-07-23 | 23.410 | 22.400 | -1.480 | -6.20% | 22.000 | 23.800 | 43071 | 9755 | 7.79% |
| 2025-07-22 | 22.780 | 23.880 | 1.220 | 5.38% | 21.820 | 24.170 | 50041 | 11519 | 9.05% |
| 2025-07-21 | 20.680 | 22.660 | 1.670 | 7.96% | 20.610 | 22.850 | 47521 | 10422 | 8.59% |
| 2025-07-18 | 20.500 | 20.990 | 0.140 | 0.67% | 19.900 | 21.080 | 36393 | 7464 | 6.58% |
| 2025-07-17 | 20.630 | 20.850 | -0.180 | -0.86% | 20.280 | 21.580 | 42532 | 8813 | 7.69% |
| 2025-07-16 | 19.600 | 21.030 | 1.370 | 6.97% | 19.200 | 21.090 | 37103 | 7437 | 6.71% |
| 2025-07-15 | 20.480 | 19.660 | -0.840 | -4.10% | 19.120 | 20.480 | 40416 | 7897 | 7.31% |
| 2025-07-14 | 20.600 | 20.500 | 0.380 | 1.89% | 19.670 | 21.660 | 49408 | 10161 | 8.94% |
| 2025-07-11 | 19.330 | 20.120 | 0.700 | 3.60% | 18.700 | 20.290 | 48164 | 9407 | 8.71% |
| 2025-07-10 | 17.980 | 19.420 | 1.270 | 7.00% | 17.940 | 19.890 | 53617 | 10206 | 9.70% |
| 2025-07-09 | 17.910 | 18.180 | 0.100 | 0.55% | 17.680 | 18.400 | 27069 | 4886 | 4.90% |
| 2025-07-08 | 17.900 | 18.080 | 0.020 | 0.11% | 17.590 | 18.280 | 37633 | 6728 | 6.81% |
| 2025-07-07 | 17.790 | 18.060 | -0.070 | -0.39% | 17.780 | 18.990 | 43787 | 7991 | 7.92% |
| 2025-07-04 | 18.900 | 18.130 | 0.160 | 0.89% | 17.460 | 18.950 | 50615 | 9302 | 9.15% |
| 2025-07-03 | 18.180 | 17.970 | -0.230 | -1.26% | 17.830 | 19.060 | 35472 | 6503 | 6.42% |
| 2025-07-02 | 18.500 | 18.200 | -0.850 | -4.46% | 17.860 | 18.510 | 43929 | 7983 | 7.94% |
| 2025-07-01 | 17.040 | 19.050 | 1.830 | 10.63% | 17.030 | 19.250 | 86890 | 15823 | 15.71% |
| 2025-06-30 | 17.990 | 17.220 | -0.280 | -1.60% | 17.040 | 18.170 | 38092 | 6622 | 6.89% |
| 2025-06-27 | 16.790 | 17.500 | 0.700 | 4.17% | 16.540 | 17.590 | 49429 | 8417 | 8.94% |
| 2025-06-26 | 16.830 | 16.800 | -0.150 | -0.88% | 16.410 | 16.870 | 38674 | 6429 | 6.99% |
| 2025-06-25 | 15.880 | 16.950 | 1.100 | 6.94% | 15.750 | 16.990 | 63188 | 10388 | 11.43% |
| 2025-06-24 | 15.350 | 15.850 | 0.480 | 3.12% | 15.250 | 15.900 | 38100 | 5960 | 6.89% |
| 2025-06-23 | 15.180 | 15.370 | 0.290 | 1.92% | 14.870 | 15.440 | 29992 | 4547 | 5.42% |
| 2025-06-20 | 15.300 | 15.080 | -0.390 | -2.52% | 14.990 | 15.560 | 29455 | 4472 | 5.33% |
| 2025-06-19 | 15.800 | 15.470 | -0.750 | -4.62% | 15.180 | 16.120 | 55098 | 8616 | 9.96% |
| 2025-06-18 | 16.800 | 16.220 | -1.430 | -8.10% | 16.190 | 17.360 | 96170 | 16012 | 17.39% |
| 2025-06-17 | 17.240 | 17.650 | 2.120 | 13.65% | 17.010 | 18.850 | 138304 | 24662 | 25.01% |
| 2025-06-16 | 15.550 | 15.530 | 0.070 | 0.45% | 15.340 | 15.820 | 25126 | 3915 | 4.54% |
| 2025-06-13 | 16.230 | 15.460 | -0.820 | -5.04% | 15.310 | 16.300 | 31419 | 4943 | 5.68% |
| 2025-06-12 | 16.200 | 16.280 | -0.050 | -0.31% | 15.900 | 16.550 | 34959 | 5672 | 6.32% |
| 2025-06-11 | 16.140 | 16.330 | 0.370 | 2.32% | 15.960 | 16.400 | 31225 | 5062 | 5.65% |
| 2025-06-10 | 16.380 | 15.960 | -0.310 | -1.91% | 15.670 | 16.450 | 33668 | 5400 | 6.09% |
| 2025-06-09 | 15.790 | 16.270 | 0.430 | 2.71% | 15.650 | 16.330 | 36930 | 5946 | 6.68% |