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 | 30.09 | 29.65 | -0.35 | -1.17% | 29.33 | 30.21 | 41112 | 12170 | 2.99% |
| 2025-09-15 | 30.00 | 30.00 | -0.04 | -0.13% | 29.68 | 30.30 | 47865 | 14363 | 3.48% |
| 2025-09-12 | 30.06 | 30.04 | -0.02 | -0.07% | 29.57 | 30.39 | 68035 | 20423 | 4.94% |
| 2025-09-11 | 29.08 | 30.06 | 0.69 | 2.35% | 28.00 | 30.64 | 82831 | 24443 | 6.01% |
| 2025-09-10 | 29.48 | 29.37 | -0.02 | -0.07% | 29.08 | 29.84 | 58770 | 17319 | 4.27% |
| 2025-09-09 | 31.39 | 29.39 | -2.03 | -6.46% | 29.11 | 31.55 | 99705 | 30008 | 7.24% |
| 2025-09-08 | 32.30 | 31.42 | -1.00 | -3.08% | 31.11 | 32.53 | 69954 | 22120 | 5.08% |
| 2025-09-05 | 32.48 | 32.42 | 0.44 | 1.38% | 31.09 | 32.69 | 96402 | 30750 | 7.00% |
| 2025-09-04 | 34.38 | 31.98 | -1.79 | -5.30% | 31.35 | 34.97 | 91772 | 30264 | 6.66% |
| 2025-09-03 | 35.20 | 33.77 | -1.08 | -3.10% | 33.45 | 36.26 | 122568 | 42542 | 8.90% |
| 2025-09-02 | 36.54 | 34.85 | -1.58 | -4.34% | 34.60 | 37.37 | 169665 | 61030 | 12.32% |
| 2025-09-01 | 34.52 | 36.43 | 3.31 | 9.99% | 34.39 | 36.43 | 195328 | 69514 | 14.18% |
| 2025-08-29 | 32.23 | 33.12 | 1.12 | 3.50% | 32.16 | 34.48 | 136646 | 45493 | 9.92% |
| 2025-08-28 | 32.31 | 32.00 | -0.31 | -0.96% | 31.15 | 32.80 | 110793 | 35420 | 8.04% |
| 2025-08-27 | 35.90 | 32.31 | -3.59 | -10.00% | 32.31 | 36.39 | 190305 | 64191 | 13.82% |
| 2025-08-26 | 37.34 | 35.90 | -2.60 | -6.75% | 35.90 | 40.00 | 175639 | 65839 | 12.75% |
| 2025-08-25 | 39.49 | 38.50 | 0.02 | 0.05% | 37.18 | 41.47 | 173621 | 67737 | 12.61% |
| 2025-08-22 | 35.99 | 38.48 | 2.41 | 6.68% | 35.51 | 39.30 | 153246 | 58408 | 11.13% |
| 2025-08-21 | 37.00 | 36.07 | -2.69 | -6.94% | 34.98 | 38.29 | 161320 | 58028 | 11.71% |
| 2025-08-20 | 36.73 | 38.76 | 1.76 | 4.76% | 34.68 | 40.50 | 232238 | 88194 | 16.86% |
| 2025-08-19 | 34.20 | 37.00 | 3.36 | 9.99% | 34.20 | 37.00 | 89434 | 32348 | 6.49% |
| 2025-08-18 | 31.11 | 33.64 | 2.53 | 8.13% | 31.04 | 34.22 | 176038 | 57096 | 12.78% |
| 2025-08-15 | 28.15 | 31.11 | 2.83 | 10.01% | 28.04 | 31.11 | 113465 | 33946 | 8.24% |
| 2025-08-14 | 28.55 | 28.28 | -0.30 | -1.05% | 27.90 | 28.67 | 49230 | 13915 | 3.57% |
| 2025-08-13 | 28.72 | 28.58 | -0.14 | -0.49% | 28.31 | 28.82 | 50426 | 14379 | 3.66% |
| 2025-08-12 | 28.99 | 28.72 | 0.07 | 0.24% | 28.24 | 29.11 | 52924 | 15113 | 3.84% |
| 2025-08-11 | 27.12 | 28.65 | 1.55 | 5.72% | 26.96 | 29.12 | 115586 | 32673 | 8.39% |
| 2025-08-08 | 27.07 | 27.10 | -0.24 | -0.88% | 26.72 | 27.84 | 77603 | 21127 | 5.63% |
| 2025-08-07 | 27.80 | 27.34 | -0.69 | -2.46% | 27.05 | 28.79 | 106740 | 29745 | 7.75% |
| 2025-08-06 | 27.30 | 28.03 | 0.56 | 2.04% | 27.23 | 28.12 | 109771 | 30557 | 7.97% |
| 2025-08-05 | 27.89 | 27.47 | -0.43 | -1.54% | 26.98 | 28.05 | 113458 | 31171 | 8.24% |
| 2025-08-04 | 26.76 | 27.90 | 1.00 | 3.72% | 25.67 | 28.13 | 154762 | 41697 | 11.24% |
| 2025-08-01 | 26.56 | 26.90 | 0.83 | 3.18% | 26.10 | 27.45 | 124026 | 33211 | 9.01% |
| 2025-07-31 | 26.14 | 26.07 | -0.13 | -0.50% | 26.01 | 26.73 | 101065 | 26549 | 7.34% |
| 2025-07-30 | 27.00 | 26.20 | -1.04 | -3.82% | 26.01 | 27.58 | 157458 | 41984 | 11.43% |
| 2025-07-29 | 27.65 | 27.24 | -0.41 | -1.48% | 26.52 | 29.40 | 215319 | 59510 | 15.63% |
| 2025-07-28 | 26.40 | 27.65 | 1.50 | 5.74% | 26.20 | 28.00 | 211587 | 57138 | 15.36% |
| 2025-07-25 | 26.12 | 26.15 | -0.53 | -1.99% | 26.00 | 26.98 | 198263 | 52252 | 14.40% |
| 2025-07-24 | 24.20 | 26.68 | 2.43 | 10.02% | 24.12 | 26.68 | 216912 | 56046 | 15.71% |
| 2025-07-23 | 23.54 | 24.25 | 0.48 | 2.02% | 23.52 | 24.50 | 92121 | 22264 | 6.67% |
| 2025-07-22 | 23.96 | 23.77 | -0.31 | -1.29% | 23.71 | 24.44 | 60176 | 14436 | 4.36% |
| 2025-07-21 | 23.93 | 24.08 | -0.13 | -0.54% | 23.72 | 24.22 | 55378 | 13280 | 4.01% |
| 2025-07-18 | 24.11 | 24.21 | -0.01 | -0.04% | 23.48 | 24.27 | 75053 | 17897 | 5.44% |
| 2025-07-17 | 23.94 | 24.22 | 0.28 | 1.17% | 23.80 | 24.40 | 88249 | 21332 | 6.39% |
| 2025-07-16 | 23.33 | 23.94 | 0.68 | 2.92% | 23.21 | 24.05 | 75134 | 17819 | 5.44% |
| 2025-07-15 | 23.65 | 23.26 | -0.37 | -1.57% | 22.94 | 23.85 | 46594 | 10828 | 3.38% |
| 2025-07-14 | 22.90 | 23.63 | 0.53 | 2.29% | 22.88 | 23.66 | 72803 | 16992 | 5.27% |
| 2025-07-11 | 22.78 | 23.10 | 0.45 | 1.99% | 22.67 | 23.98 | 115679 | 27113 | 8.38% |
| 2025-07-10 | 22.33 | 22.65 | 0.24 | 1.07% | 22.23 | 22.95 | 37602 | 8507 | 2.72% |
| 2025-07-09 | 22.40 | 22.41 | -0.10 | -0.44% | 22.28 | 22.68 | 28969 | 6503 | 2.10% |
| 2025-07-08 | 22.39 | 22.51 | 0.12 | 0.54% | 22.30 | 22.99 | 35762 | 8066 | 2.59% |
| 2025-07-07 | 22.73 | 22.39 | -0.33 | -1.45% | 22.36 | 22.99 | 35257 | 7967 | 2.55% |
| 2025-07-04 | 22.99 | 22.72 | -0.15 | -0.66% | 22.62 | 23.15 | 34958 | 7972 | 2.53% |
| 2025-07-03 | 22.43 | 22.87 | 0.44 | 1.96% | 22.33 | 22.96 | 47034 | 10701 | 3.41% |
| 2025-07-02 | 22.65 | 22.43 | -0.32 | -1.41% | 22.28 | 23.06 | 40776 | 9214 | 2.95% |
| 2025-07-01 | 22.58 | 22.75 | 0.43 | 1.93% | 22.18 | 22.79 | 55374 | 12491 | 4.01% |
| 2025-06-30 | 22.11 | 22.32 | 0.21 | 0.95% | 21.90 | 22.34 | 33020 | 7322 | 2.39% |
| 2025-06-27 | 21.86 | 22.11 | 0.15 | 0.68% | 21.82 | 22.24 | 25736 | 5677 | 1.86% |
| 2025-06-26 | 22.14 | 21.96 | -0.18 | -0.81% | 21.76 | 22.14 | 27299 | 5988 | 1.98% |
| 2025-06-25 | 22.22 | 22.14 | -0.02 | -0.09% | 21.88 | 22.30 | 31422 | 6930 | 2.28% |
| 2025-06-24 | 21.87 | 22.16 | 0.35 | 1.60% | 21.80 | 22.20 | 34468 | 7602 | 2.50% |
| 2025-06-23 | 21.52 | 21.81 | 0.12 | 0.55% | 21.46 | 21.88 | 28537 | 6194 | 2.07% |
| 2025-06-20 | 21.71 | 21.69 | -0.02 | -0.09% | 21.61 | 21.97 | 27065 | 5885 | 1.96% |
| 2025-06-19 | 22.34 | 21.71 | -0.74 | -3.30% | 21.68 | 22.73 | 50858 | 11226 | 3.68% |
| 2025-06-18 | 23.14 | 22.45 | -0.96 | -4.10% | 22.39 | 23.40 | 65490 | 14864 | 4.74% |
| 2025-06-17 | 24.37 | 23.41 | -0.43 | -1.80% | 23.25 | 24.49 | 67981 | 16200 | 4.92% |
| 2025-06-16 | 23.56 | 23.84 | 0.27 | 1.15% | 23.14 | 24.03 | 48823 | 11581 | 3.54% |
| 2025-06-13 | 24.30 | 23.57 | -0.74 | -3.04% | 23.49 | 24.55 | 53709 | 12818 | 3.89% |
| 2025-06-12 | 24.41 | 24.31 | -0.10 | -0.41% | 24.02 | 24.79 | 56467 | 13689 | 4.09% |
| 2025-06-11 | 24.80 | 24.41 | -0.13 | -0.53% | 24.34 | 25.26 | 81972 | 20217 | 5.94% |
| 2025-06-10 | 23.90 | 24.54 | 0.49 | 2.04% | 23.90 | 24.76 | 103901 | 25278 | 7.53% |
| 2025-06-09 | 23.40 | 24.05 | 0.68 | 2.91% | 23.22 | 24.68 | 99007 | 23960 | 7.17% |