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 | 28.77 | 29.64 | 0.88 | 3.06% | 28.62 | 29.86 | 1657705 | 487523 | 5.80% |
| 2025-09-15 | 29.27 | 28.76 | -0.52 | -1.78% | 28.66 | 29.32 | 1217832 | 352096 | 4.26% |
| 2025-09-12 | 28.35 | 29.28 | 0.61 | 2.13% | 28.19 | 30.21 | 2162828 | 631471 | 7.56% |
| 2025-09-11 | 26.65 | 28.67 | 2.16 | 8.15% | 26.36 | 28.78 | 2192342 | 611494 | 7.67% |
| 2025-09-10 | 26.46 | 26.51 | 0.16 | 0.61% | 26.35 | 27.03 | 803454 | 214260 | 2.81% |
| 2025-09-09 | 27.51 | 26.35 | -1.45 | -5.22% | 26.28 | 27.51 | 1343130 | 358671 | 4.70% |
| 2025-09-08 | 28.13 | 27.80 | -0.33 | -1.17% | 27.32 | 28.38 | 1172306 | 325195 | 4.10% |
| 2025-09-05 | 27.80 | 28.13 | 0.47 | 1.70% | 26.90 | 28.37 | 1613644 | 446919 | 5.64% |
| 2025-09-04 | 28.91 | 27.66 | -1.00 | -3.49% | 27.08 | 29.00 | 2303857 | 648704 | 8.06% |
| 2025-09-03 | 27.60 | 28.66 | 1.25 | 4.56% | 27.38 | 30.15 | 3155332 | 923255 | 11.03% |
| 2025-09-02 | 28.99 | 27.41 | -1.68 | -5.78% | 27.21 | 29.00 | 1517845 | 423823 | 5.31% |
| 2025-09-01 | 29.81 | 29.09 | 1.19 | 4.27% | 28.46 | 30.00 | 2414751 | 705388 | 8.44% |
| 2025-08-29 | 28.20 | 27.90 | -0.49 | -1.73% | 27.63 | 28.24 | 877478 | 244638 | 3.07% |
| 2025-08-28 | 27.25 | 28.39 | 0.92 | 3.35% | 27.25 | 28.39 | 1335775 | 372213 | 4.67% |
| 2025-08-27 | 28.41 | 27.47 | -0.78 | -2.76% | 27.40 | 28.77 | 1523543 | 429610 | 5.33% |
| 2025-08-26 | 28.41 | 28.25 | -0.37 | -1.29% | 28.20 | 28.96 | 1081210 | 307881 | 3.78% |
| 2025-08-25 | 29.05 | 28.62 | 0.12 | 0.42% | 28.06 | 29.21 | 1729718 | 494690 | 6.05% |
| 2025-08-22 | 27.49 | 28.50 | 1.25 | 4.59% | 27.20 | 28.73 | 1836191 | 516472 | 6.42% |
| 2025-08-21 | 27.76 | 27.25 | -0.46 | -1.66% | 27.06 | 28.50 | 1566466 | 434972 | 5.48% |
| 2025-08-20 | 26.10 | 27.71 | 1.51 | 5.76% | 25.85 | 28.17 | 1834995 | 495863 | 6.42% |
| 2025-08-19 | 26.61 | 26.20 | -0.26 | -0.98% | 26.12 | 26.62 | 824460 | 216978 | 2.88% |
| 2025-08-18 | 25.60 | 26.46 | 1.06 | 4.17% | 25.56 | 26.82 | 1338248 | 353152 | 4.68% |
| 2025-08-15 | 25.00 | 25.40 | 0.28 | 1.11% | 24.94 | 25.49 | 654505 | 165710 | 2.29% |
| 2025-08-14 | 25.30 | 25.12 | -0.21 | -0.83% | 25.00 | 25.76 | 849184 | 215241 | 2.97% |
| 2025-08-13 | 24.99 | 25.33 | 0.35 | 1.40% | 24.88 | 25.58 | 947539 | 239739 | 3.31% |
| 2025-08-12 | 24.76 | 24.98 | 0.18 | 0.73% | 24.57 | 25.08 | 587923 | 146380 | 2.06% |
| 2025-08-11 | 24.30 | 24.80 | 0.49 | 2.02% | 24.28 | 24.83 | 547297 | 134978 | 1.91% |
| 2025-08-08 | 24.75 | 24.31 | -0.44 | -1.78% | 24.29 | 24.75 | 456516 | 111376 | 1.60% |
| 2025-08-07 | 24.90 | 24.75 | -0.15 | -0.60% | 24.56 | 25.15 | 444300 | 110001 | 1.55% |
| 2025-08-06 | 24.42 | 24.90 | 0.39 | 1.59% | 24.35 | 24.91 | 559035 | 138195 | 1.95% |
| 2025-08-05 | 24.55 | 24.51 | -0.03 | -0.12% | 24.31 | 24.69 | 467546 | 114336 | 1.63% |
| 2025-08-04 | 24.23 | 24.54 | 0.04 | 0.16% | 24.21 | 24.55 | 293629 | 71666 | 1.03% |
| 2025-08-01 | 24.90 | 24.50 | -0.23 | -0.93% | 24.20 | 24.95 | 632372 | 155450 | 2.21% |
| 2025-07-31 | 24.67 | 24.73 | -0.02 | -0.08% | 24.62 | 25.44 | 923294 | 231925 | 3.23% |
| 2025-07-30 | 24.96 | 24.75 | -0.35 | -1.39% | 24.58 | 25.10 | 498726 | 123833 | 1.74% |
| 2025-07-29 | 24.77 | 25.10 | 0.26 | 1.05% | 24.43 | 25.15 | 582116 | 144732 | 2.04% |
| 2025-07-28 | 25.19 | 24.84 | -0.20 | -0.80% | 24.72 | 25.19 | 385021 | 95706 | 1.35% |
| 2025-07-25 | 24.93 | 25.04 | 0.16 | 0.64% | 24.74 | 25.10 | 509112 | 127009 | 1.78% |
| 2025-07-24 | 24.49 | 24.88 | 0.43 | 1.76% | 24.46 | 24.88 | 439228 | 108476 | 1.54% |
| 2025-07-23 | 24.56 | 24.45 | -0.14 | -0.57% | 24.41 | 24.75 | 395370 | 97122 | 1.38% |
| 2025-07-22 | 24.68 | 24.59 | -0.13 | -0.53% | 24.52 | 24.82 | 389311 | 95785 | 1.36% |
| 2025-07-21 | 24.77 | 24.72 | -0.13 | -0.52% | 24.49 | 24.78 | 469687 | 115653 | 1.64% |
| 2025-07-18 | 25.03 | 24.85 | -0.17 | -0.68% | 24.75 | 25.17 | 457207 | 113831 | 1.60% |
| 2025-07-17 | 24.61 | 25.02 | 0.35 | 1.42% | 24.52 | 25.10 | 541523 | 134819 | 1.89% |
| 2025-07-16 | 24.96 | 24.67 | -0.18 | -0.72% | 24.60 | 25.14 | 613889 | 152586 | 2.15% |
| 2025-07-15 | 24.15 | 24.85 | 0.70 | 2.90% | 24.08 | 25.11 | 981065 | 242601 | 3.43% |
| 2025-07-14 | 24.33 | 24.15 | -0.09 | -0.37% | 24.15 | 24.65 | 522431 | 127278 | 1.83% |
| 2025-07-11 | 24.08 | 24.24 | 0.21 | 0.87% | 23.88 | 24.40 | 466764 | 113018 | 1.63% |
| 2025-07-10 | 24.00 | 24.03 | 0.05 | 0.21% | 23.90 | 24.14 | 289147 | 69444 | 1.01% |
| 2025-07-09 | 24.18 | 23.98 | -0.18 | -0.75% | 23.91 | 24.27 | 365596 | 88080 | 1.28% |
| 2025-07-08 | 23.41 | 24.16 | 0.78 | 3.34% | 23.41 | 24.25 | 721388 | 173284 | 2.52% |
| 2025-07-07 | 23.60 | 23.38 | -0.27 | -1.14% | 23.34 | 23.62 | 237868 | 55708 | 0.83% |
| 2025-07-04 | 23.82 | 23.65 | -0.24 | -1.00% | 23.63 | 23.99 | 317387 | 75474 | 1.11% |
| 2025-07-03 | 23.50 | 23.89 | 0.39 | 1.66% | 23.44 | 23.95 | 376987 | 89745 | 1.32% |
| 2025-07-02 | 23.76 | 23.50 | -0.35 | -1.47% | 23.37 | 23.85 | 298317 | 70162 | 1.04% |
| 2025-07-01 | 23.98 | 23.85 | -0.14 | -0.58% | 23.62 | 23.99 | 318750 | 75890 | 1.11% |
| 2025-06-30 | 23.68 | 23.99 | 0.33 | 1.39% | 23.67 | 24.05 | 387920 | 92744 | 1.36% |
| 2025-06-27 | 23.60 | 23.66 | 0.09 | 0.38% | 23.49 | 23.87 | 407375 | 96602 | 1.42% |
| 2025-06-26 | 23.76 | 23.57 | -0.14 | -0.59% | 23.56 | 23.94 | 413972 | 98288 | 1.45% |
| 2025-06-25 | 23.38 | 23.71 | 0.39 | 1.67% | 23.27 | 23.72 | 486696 | 114481 | 1.70% |
| 2025-06-24 | 22.89 | 23.32 | 0.52 | 2.28% | 22.87 | 23.38 | 402230 | 93363 | 1.41% |
| 2025-06-23 | 22.51 | 22.80 | 0.09 | 0.40% | 22.35 | 22.88 | 245342 | 55651 | 0.86% |
| 2025-06-20 | 22.82 | 22.71 | -0.10 | -0.44% | 22.46 | 22.93 | 341356 | 77207 | 1.19% |
| 2025-06-19 | 23.00 | 22.81 | -0.29 | -1.26% | 22.72 | 23.20 | 290200 | 66569 | 1.01% |
| 2025-06-18 | 23.01 | 23.10 | 0.01 | 0.04% | 22.85 | 23.21 | 281518 | 64818 | 0.98% |
| 2025-06-17 | 23.36 | 23.09 | -0.20 | -0.86% | 23.00 | 23.41 | 297580 | 68864 | 1.04% |
| 2025-06-16 | 23.09 | 23.29 | 0.07 | 0.30% | 23.00 | 23.53 | 303070 | 70661 | 1.06% |
| 2025-06-13 | 23.81 | 23.22 | -0.63 | -2.64% | 23.13 | 23.85 | 651541 | 152283 | 2.28% |
| 2025-06-12 | 24.00 | 23.92 | -0.19 | -0.79% | 23.87 | 24.19 | 335460 | 80487 | 1.17% |
| 2025-06-11 | 24.08 | 24.11 | 0.00 | 0.00% | 24.00 | 24.37 | 316724 | 76491 | 1.11% |
| 2025-06-10 | 24.85 | 24.11 | -0.73 | -2.94% | 23.95 | 24.98 | 513393 | 124719 | 1.80% |
| 2025-06-09 | 24.78 | 24.84 | 0.10 | 0.40% | 24.61 | 24.92 | 331931 | 82286 | 1.16% |