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 | 28.00 | 28.35 | 0.63 | 2.27% | 27.40 | 28.48 | 108967 | 30552 | 12.38% |
| 2025-09-15 | 26.51 | 27.72 | 1.27 | 4.80% | 26.20 | 27.91 | 102925 | 28130 | 11.70% |
| 2025-09-12 | 26.10 | 26.45 | 0.09 | 0.34% | 26.01 | 26.64 | 63878 | 16842 | 7.26% |
| 2025-09-11 | 26.00 | 26.36 | 0.36 | 1.38% | 25.52 | 26.44 | 71127 | 18580 | 8.08% |
| 2025-09-10 | 26.62 | 26.00 | -0.94 | -3.49% | 25.80 | 27.17 | 98169 | 25747 | 11.16% |
| 2025-09-09 | 28.37 | 26.94 | -1.71 | -5.97% | 26.46 | 28.37 | 125820 | 34113 | 14.30% |
| 2025-09-08 | 28.30 | 28.65 | -0.71 | -2.42% | 27.76 | 28.82 | 144038 | 40774 | 16.37% |
| 2025-09-05 | 27.00 | 29.36 | 1.07 | 3.78% | 26.27 | 29.99 | 214293 | 60229 | 24.35% |
| 2025-09-04 | 27.59 | 28.29 | 1.14 | 4.20% | 26.86 | 29.87 | 240934 | 67882 | 27.38% |
| 2025-09-03 | 24.80 | 27.15 | 2.47 | 10.01% | 24.33 | 27.15 | 221652 | 57087 | 25.19% |
| 2025-09-02 | 24.18 | 24.68 | 0.50 | 2.07% | 23.33 | 24.82 | 96969 | 23406 | 11.02% |
| 2025-09-01 | 23.47 | 24.18 | 0.64 | 2.72% | 23.47 | 24.57 | 80520 | 19408 | 9.15% |
| 2025-08-29 | 24.02 | 23.54 | -0.25 | -1.05% | 23.40 | 24.14 | 52031 | 12307 | 5.91% |
| 2025-08-28 | 23.45 | 23.79 | 0.34 | 1.45% | 22.88 | 23.85 | 59249 | 13892 | 6.73% |
| 2025-08-27 | 24.44 | 23.45 | -1.04 | -4.25% | 23.39 | 24.91 | 81451 | 19675 | 9.26% |
| 2025-08-26 | 24.48 | 24.49 | 0.00 | 0.00% | 24.11 | 24.60 | 53978 | 13139 | 6.13% |
| 2025-08-25 | 24.20 | 24.49 | 0.46 | 1.91% | 23.95 | 24.65 | 80181 | 19495 | 9.11% |
| 2025-08-22 | 24.18 | 24.03 | -0.20 | -0.83% | 23.80 | 24.18 | 54534 | 13070 | 6.20% |
| 2025-08-21 | 24.60 | 24.23 | -0.46 | -1.86% | 24.00 | 24.60 | 72508 | 17603 | 8.24% |
| 2025-08-20 | 23.93 | 24.69 | 0.63 | 2.62% | 23.82 | 24.77 | 108217 | 26399 | 12.30% |
| 2025-08-19 | 24.20 | 24.06 | -0.24 | -0.99% | 23.57 | 24.20 | 84203 | 20113 | 9.57% |
| 2025-08-18 | 23.54 | 24.30 | 0.76 | 3.23% | 23.28 | 24.43 | 124609 | 29858 | 14.16% |
| 2025-08-15 | 23.13 | 23.54 | 0.42 | 1.82% | 23.10 | 23.55 | 73762 | 17273 | 8.38% |
| 2025-08-14 | 23.90 | 23.12 | -0.81 | -3.38% | 23.05 | 23.94 | 94794 | 22176 | 10.77% |
| 2025-08-13 | 23.90 | 23.93 | -0.19 | -0.79% | 23.63 | 24.10 | 107898 | 25740 | 12.26% |
| 2025-08-12 | 24.03 | 24.12 | -0.43 | -1.75% | 23.87 | 24.55 | 124929 | 30141 | 14.20% |
| 2025-08-11 | 23.88 | 24.55 | 0.50 | 2.08% | 23.45 | 24.96 | 214878 | 52021 | 24.42% |
| 2025-08-08 | 25.63 | 24.05 | -1.07 | -4.26% | 24.00 | 26.90 | 322909 | 82108 | 36.69% |
| 2025-08-07 | 25.12 | 25.12 | 2.28 | 9.98% | 24.04 | 25.12 | 214774 | 53508 | 24.41% |
| 2025-08-06 | 20.84 | 22.84 | 2.08 | 10.02% | 20.84 | 22.84 | 71952 | 16061 | 8.18% |
| 2025-08-05 | 20.53 | 20.76 | 0.24 | 1.17% | 20.52 | 20.85 | 33527 | 6934 | 3.81% |
| 2025-08-04 | 20.04 | 20.52 | 0.46 | 2.29% | 19.92 | 20.55 | 34756 | 7075 | 3.95% |
| 2025-08-01 | 19.97 | 20.06 | 0.09 | 0.45% | 19.83 | 20.17 | 19871 | 3985 | 2.26% |
| 2025-07-31 | 20.14 | 19.97 | -0.17 | -0.84% | 19.93 | 20.33 | 27601 | 5552 | 3.14% |
| 2025-07-30 | 20.49 | 20.14 | -0.34 | -1.66% | 19.98 | 20.49 | 35420 | 7123 | 4.02% |
| 2025-07-29 | 20.68 | 20.48 | -0.21 | -1.01% | 20.33 | 20.78 | 24636 | 5039 | 2.80% |
| 2025-07-28 | 20.88 | 20.69 | -0.10 | -0.48% | 20.56 | 20.98 | 32633 | 6762 | 3.71% |
| 2025-07-25 | 20.83 | 20.79 | -0.02 | -0.10% | 20.56 | 20.87 | 29055 | 6002 | 3.30% |
| 2025-07-24 | 20.71 | 20.81 | 0.15 | 0.73% | 20.61 | 20.96 | 30618 | 6376 | 3.48% |
| 2025-07-23 | 21.00 | 20.66 | -0.46 | -2.18% | 20.55 | 21.00 | 55184 | 11436 | 6.27% |
| 2025-07-22 | 21.31 | 21.12 | -0.08 | -0.38% | 21.07 | 21.45 | 37970 | 8052 | 4.31% |
| 2025-07-21 | 21.16 | 21.20 | 0.04 | 0.19% | 21.06 | 21.40 | 29644 | 6280 | 3.37% |
| 2025-07-18 | 21.15 | 21.16 | 0.01 | 0.05% | 20.96 | 21.29 | 30630 | 6473 | 3.48% |
| 2025-07-17 | 21.26 | 21.15 | -0.03 | -0.14% | 21.08 | 21.32 | 34172 | 7241 | 3.88% |
| 2025-07-16 | 21.08 | 21.18 | 0.10 | 0.47% | 21.00 | 21.44 | 42138 | 8947 | 4.79% |
| 2025-07-15 | 21.50 | 21.08 | -0.21 | -0.99% | 20.73 | 21.60 | 69939 | 14719 | 7.95% |
| 2025-07-14 | 21.26 | 21.29 | 0.00 | 0.00% | 20.76 | 21.75 | 58744 | 12485 | 6.68% |
| 2025-07-11 | 20.66 | 21.29 | 0.57 | 2.75% | 20.61 | 21.49 | 57608 | 12162 | 6.55% |
| 2025-07-10 | 21.00 | 20.72 | -0.09 | -0.43% | 20.59 | 21.40 | 31440 | 6561 | 3.57% |
| 2025-07-09 | 20.84 | 20.81 | 0.10 | 0.48% | 20.66 | 21.43 | 53209 | 11119 | 6.05% |
| 2025-07-08 | 20.14 | 20.71 | 0.56 | 2.78% | 20.10 | 21.00 | 43187 | 8933 | 4.91% |
| 2025-07-07 | 20.07 | 20.15 | 0.09 | 0.45% | 19.82 | 20.29 | 21548 | 4308 | 2.45% |
| 2025-07-04 | 20.30 | 20.06 | -0.28 | -1.38% | 19.87 | 20.34 | 25630 | 5133 | 2.91% |
| 2025-07-03 | 20.28 | 20.34 | 0.05 | 0.25% | 20.18 | 20.48 | 15027 | 3051 | 1.71% |
| 2025-07-02 | 20.65 | 20.29 | -0.41 | -1.98% | 20.21 | 20.84 | 25366 | 5168 | 2.88% |
| 2025-07-01 | 20.53 | 20.70 | 0.22 | 1.07% | 20.36 | 21.17 | 38054 | 7902 | 4.32% |
| 2025-06-30 | 20.21 | 20.48 | 0.27 | 1.34% | 20.14 | 20.57 | 23547 | 4814 | 2.68% |
| 2025-06-27 | 20.33 | 20.21 | 0.03 | 0.15% | 20.10 | 20.33 | 20175 | 4075 | 2.29% |
| 2025-06-26 | 20.44 | 20.18 | -0.21 | -1.03% | 20.13 | 20.45 | 23356 | 4732 | 2.65% |
| 2025-06-25 | 20.33 | 20.39 | 0.10 | 0.49% | 20.26 | 20.66 | 38454 | 7848 | 4.37% |
| 2025-06-24 | 19.67 | 20.29 | 0.73 | 3.73% | 19.67 | 20.44 | 39434 | 7949 | 4.48% |
| 2025-06-23 | 19.33 | 19.56 | 0.05 | 0.26% | 19.30 | 19.62 | 19053 | 3708 | 2.17% |
| 2025-06-20 | 19.40 | 19.51 | 0.05 | 0.26% | 19.20 | 19.60 | 23822 | 4627 | 2.71% |
| 2025-06-19 | 19.51 | 19.46 | -0.19 | -0.97% | 19.40 | 19.94 | 23960 | 4708 | 2.72% |
| 2025-06-18 | 19.69 | 19.65 | -0.04 | -0.20% | 19.35 | 19.72 | 17437 | 3404 | 1.98% |
| 2025-06-17 | 19.96 | 19.69 | -0.30 | -1.50% | 19.62 | 20.10 | 20274 | 4015 | 2.30% |
| 2025-06-16 | 19.40 | 19.99 | 0.59 | 3.04% | 19.31 | 20.03 | 37211 | 7377 | 4.23% |
| 2025-06-13 | 19.91 | 19.40 | -0.56 | -2.81% | 19.36 | 19.92 | 36593 | 7150 | 4.16% |
| 2025-06-12 | 20.26 | 19.96 | -0.21 | -1.04% | 19.92 | 20.28 | 29487 | 5913 | 3.35% |
| 2025-06-11 | 20.20 | 20.17 | 0.17 | 0.85% | 20.11 | 20.54 | 34226 | 6939 | 3.89% |
| 2025-06-10 | 20.45 | 20.00 | -0.47 | -2.30% | 19.71 | 20.57 | 44495 | 8931 | 5.06% |
| 2025-06-09 | 20.62 | 20.47 | -0.15 | -0.73% | 20.38 | 21.12 | 39132 | 8096 | 4.45% |