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 | 29.37 | 28.45 | -0.72 | -2.47% | 27.78 | 29.44 | 546166 | 154562 | 8.36% |
| 2025-09-15 | 29.65 | 29.17 | -0.59 | -1.98% | 28.86 | 30.43 | 549078 | 161017 | 8.41% |
| 2025-09-12 | 28.09 | 29.76 | 1.67 | 5.95% | 27.85 | 30.30 | 872494 | 255327 | 13.36% |
| 2025-09-11 | 27.15 | 28.09 | 0.74 | 2.71% | 26.85 | 28.14 | 445814 | 123385 | 6.83% |
| 2025-09-10 | 27.39 | 27.35 | -0.33 | -1.19% | 27.00 | 27.97 | 333075 | 91476 | 5.10% |
| 2025-09-09 | 27.80 | 27.68 | -0.34 | -1.21% | 27.25 | 28.81 | 542430 | 152090 | 8.31% |
| 2025-09-08 | 27.72 | 28.02 | 0.51 | 1.85% | 27.43 | 28.38 | 480885 | 134252 | 7.36% |
| 2025-09-05 | 26.68 | 27.51 | 0.74 | 2.76% | 26.59 | 27.68 | 463229 | 126134 | 7.09% |
| 2025-09-04 | 27.69 | 26.77 | -0.69 | -2.51% | 26.32 | 28.68 | 588432 | 161460 | 9.01% |
| 2025-09-03 | 29.01 | 27.46 | -1.54 | -5.31% | 27.40 | 29.31 | 691067 | 194947 | 10.58% |
| 2025-09-02 | 30.91 | 29.00 | -2.26 | -7.23% | 28.76 | 30.92 | 989791 | 292894 | 15.16% |
| 2025-09-01 | 30.60 | 31.26 | 1.31 | 4.37% | 29.90 | 32.50 | 1060628 | 333710 | 16.24% |
| 2025-08-29 | 29.36 | 29.95 | 0.87 | 2.99% | 28.72 | 31.00 | 1191492 | 356397 | 18.25% |
| 2025-08-28 | 27.81 | 29.08 | 1.54 | 5.59% | 27.81 | 29.49 | 1224294 | 352485 | 18.75% |
| 2025-08-27 | 27.66 | 27.54 | -0.58 | -2.06% | 27.53 | 28.98 | 918892 | 259693 | 14.07% |
| 2025-08-26 | 27.76 | 28.12 | 0.13 | 0.46% | 27.68 | 29.94 | 1052980 | 301992 | 16.12% |
| 2025-08-25 | 27.53 | 27.99 | 1.11 | 4.13% | 26.88 | 28.57 | 1117253 | 311143 | 17.11% |
| 2025-08-22 | 27.18 | 26.88 | -0.36 | -1.32% | 26.70 | 28.25 | 1090216 | 298586 | 16.69% |
| 2025-08-21 | 28.71 | 27.24 | -1.16 | -4.08% | 27.03 | 30.02 | 1750928 | 497190 | 26.81% |
| 2025-08-20 | 27.25 | 28.40 | 2.58 | 9.99% | 27.21 | 28.40 | 663762 | 185043 | 10.16% |
| 2025-08-19 | 23.50 | 25.82 | 2.35 | 10.01% | 23.03 | 25.82 | 1124988 | 277615 | 17.23% |
| 2025-08-18 | 23.26 | 23.47 | 0.21 | 0.90% | 22.85 | 23.76 | 504640 | 117896 | 7.73% |
| 2025-08-15 | 22.70 | 23.26 | 0.34 | 1.48% | 22.69 | 23.44 | 388385 | 90265 | 5.95% |
| 2025-08-14 | 23.19 | 22.92 | -0.36 | -1.55% | 22.79 | 23.58 | 475845 | 110172 | 7.29% |
| 2025-08-13 | 22.27 | 23.28 | 0.98 | 4.39% | 22.25 | 23.38 | 573042 | 130940 | 8.78% |
| 2025-08-12 | 22.61 | 22.30 | -0.31 | -1.37% | 22.01 | 22.61 | 301300 | 66971 | 4.61% |
| 2025-08-11 | 22.97 | 22.61 | -0.26 | -1.14% | 22.48 | 23.10 | 388130 | 87795 | 5.94% |
| 2025-08-08 | 22.18 | 22.87 | 0.49 | 2.19% | 22.08 | 23.63 | 651745 | 148915 | 9.98% |
| 2025-08-07 | 21.74 | 22.38 | 0.64 | 2.94% | 21.25 | 22.58 | 638660 | 140156 | 9.78% |
| 2025-08-06 | 21.70 | 21.74 | 0.09 | 0.42% | 21.54 | 21.89 | 345849 | 75075 | 5.30% |
| 2025-08-05 | 21.79 | 21.65 | 0.00 | 0.00% | 21.59 | 22.00 | 374587 | 81419 | 5.74% |
| 2025-08-04 | 21.61 | 21.65 | -0.16 | -0.73% | 21.49 | 21.83 | 303761 | 65683 | 4.65% |
| 2025-08-01 | 22.50 | 21.81 | -0.62 | -2.76% | 21.78 | 22.59 | 523115 | 115588 | 8.01% |
| 2025-07-31 | 23.90 | 22.43 | -1.57 | -6.54% | 22.35 | 24.00 | 885496 | 203689 | 13.56% |
| 2025-07-30 | 25.12 | 24.00 | -0.99 | -3.96% | 23.69 | 25.46 | 1192394 | 289493 | 18.26% |
| 2025-07-29 | 22.97 | 24.99 | 2.27 | 9.99% | 22.73 | 24.99 | 843927 | 207694 | 12.92% |
| 2025-07-28 | 22.00 | 22.72 | 0.73 | 3.32% | 21.71 | 23.05 | 683653 | 153869 | 10.47% |
| 2025-07-25 | 21.59 | 21.99 | 0.39 | 1.81% | 21.23 | 22.22 | 598625 | 129903 | 9.17% |
| 2025-07-24 | 20.50 | 21.60 | 1.05 | 5.11% | 20.45 | 21.99 | 627728 | 133888 | 9.61% |
| 2025-07-23 | 21.00 | 20.55 | -0.43 | -2.05% | 20.51 | 21.00 | 308946 | 63934 | 4.73% |
| 2025-07-22 | 20.40 | 20.98 | 0.48 | 2.34% | 20.31 | 21.08 | 462631 | 96232 | 7.08% |
| 2025-07-21 | 20.59 | 20.50 | 0.13 | 0.64% | 20.23 | 20.62 | 271745 | 55499 | 4.16% |
| 2025-07-18 | 20.05 | 20.37 | 0.28 | 1.39% | 20.02 | 20.53 | 335465 | 68189 | 5.14% |
| 2025-07-17 | 19.96 | 20.09 | 0.00 | 0.00% | 19.82 | 20.15 | 198650 | 39759 | 3.04% |
| 2025-07-16 | 20.25 | 20.09 | 0.10 | 0.50% | 20.05 | 20.68 | 315695 | 64149 | 4.83% |
| 2025-07-15 | 20.18 | 19.99 | -0.22 | -1.09% | 19.80 | 20.51 | 271781 | 54631 | 4.16% |
| 2025-07-14 | 20.23 | 20.21 | -0.27 | -1.32% | 20.17 | 20.59 | 365552 | 74198 | 5.60% |
| 2025-07-11 | 19.66 | 20.48 | 1.13 | 5.84% | 19.55 | 21.25 | 734810 | 149738 | 11.25% |
| 2025-07-10 | 19.35 | 19.35 | 0.09 | 0.47% | 19.26 | 19.55 | 165516 | 32077 | 2.53% |
| 2025-07-09 | 19.78 | 19.26 | -0.24 | -1.23% | 19.23 | 19.78 | 171583 | 33368 | 2.63% |
| 2025-07-08 | 19.34 | 19.50 | 0.16 | 0.83% | 19.32 | 19.55 | 145569 | 28327 | 2.23% |
| 2025-07-07 | 19.54 | 19.34 | -0.19 | -0.97% | 19.31 | 19.54 | 119450 | 23136 | 1.83% |
| 2025-07-04 | 19.88 | 19.53 | -0.35 | -1.76% | 19.47 | 19.88 | 150774 | 29575 | 2.31% |
| 2025-07-03 | 20.00 | 19.88 | -0.13 | -0.65% | 19.62 | 20.15 | 191006 | 37857 | 2.92% |
| 2025-07-02 | 20.26 | 20.01 | -0.28 | -1.38% | 19.91 | 20.29 | 251432 | 50476 | 3.85% |
| 2025-07-01 | 19.88 | 20.29 | 0.39 | 1.96% | 19.61 | 20.49 | 471609 | 94571 | 7.22% |
| 2025-06-30 | 18.76 | 19.90 | 1.19 | 6.36% | 18.67 | 20.20 | 520328 | 102560 | 7.97% |
| 2025-06-27 | 18.63 | 18.71 | 0.23 | 1.24% | 18.60 | 18.94 | 150114 | 28229 | 2.30% |
| 2025-06-26 | 18.70 | 18.48 | -0.22 | -1.18% | 18.46 | 18.80 | 109554 | 20426 | 1.68% |
| 2025-06-25 | 18.48 | 18.70 | 0.16 | 0.86% | 18.41 | 18.72 | 109522 | 20355 | 1.68% |
| 2025-06-24 | 18.32 | 18.54 | 0.22 | 1.20% | 18.24 | 18.55 | 100455 | 18554 | 1.54% |
| 2025-06-23 | 17.91 | 18.32 | 0.22 | 1.22% | 17.88 | 18.35 | 88446 | 16102 | 1.35% |
| 2025-06-20 | 18.27 | 18.10 | -0.14 | -0.77% | 18.07 | 18.36 | 87189 | 15844 | 1.34% |
| 2025-06-19 | 18.70 | 18.24 | -0.55 | -2.93% | 18.17 | 18.80 | 139389 | 25665 | 2.13% |
| 2025-06-18 | 19.00 | 18.82 | -0.25 | -1.31% | 18.71 | 19.06 | 103022 | 19376 | 1.58% |
| 2025-06-17 | 19.04 | 19.07 | 0.03 | 0.16% | 18.95 | 19.33 | 127555 | 24376 | 1.95% |
| 2025-06-16 | 18.93 | 19.04 | 0.03 | 0.16% | 18.85 | 19.35 | 129679 | 24761 | 1.99% |
| 2025-06-13 | 19.10 | 19.01 | -0.24 | -1.25% | 18.85 | 19.18 | 151459 | 28774 | 2.32% |
| 2025-06-12 | 19.60 | 19.25 | -0.18 | -0.93% | 19.10 | 19.61 | 184636 | 35533 | 2.83% |
| 2025-06-11 | 18.98 | 19.43 | 0.46 | 2.42% | 18.90 | 19.55 | 310687 | 60138 | 4.76% |
| 2025-06-10 | 19.06 | 18.97 | -0.08 | -0.42% | 18.81 | 19.32 | 172555 | 32863 | 2.64% |
| 2025-06-09 | 19.08 | 19.05 | 0.15 | 0.79% | 18.88 | 19.20 | 151232 | 28813 | 2.32% |