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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 29.44 | 31.91 | 2.60 | 8.87% | 29.11 | 32.03 | 407867 | 125496 | 3.99% |
| 2025-09-12 | 30.28 | 29.31 | -0.77 | -2.56% | 29.23 | 30.39 | 195206 | 57724 | 1.91% |
| 2025-09-11 | 29.58 | 30.08 | 0.05 | 0.17% | 29.00 | 30.15 | 270340 | 80347 | 2.65% |
| 2025-09-10 | 28.33 | 30.03 | 1.57 | 5.52% | 28.28 | 30.25 | 442712 | 130877 | 4.33% |
| 2025-09-09 | 28.00 | 28.46 | 0.25 | 0.89% | 27.91 | 29.77 | 398936 | 114734 | 3.90% |
| 2025-09-08 | 27.28 | 28.21 | 0.88 | 3.22% | 26.96 | 28.66 | 460247 | 127893 | 4.50% |
| 2025-09-05 | 25.61 | 27.33 | 1.90 | 7.47% | 25.26 | 27.45 | 391863 | 104216 | 3.84% |
| 2025-09-04 | 26.09 | 25.43 | -0.67 | -2.57% | 25.12 | 26.17 | 234945 | 60028 | 2.30% |
| 2025-09-03 | 25.50 | 26.10 | 0.72 | 2.84% | 25.44 | 26.55 | 338717 | 88615 | 3.32% |
| 2025-09-02 | 25.99 | 25.38 | -0.58 | -2.23% | 25.20 | 26.20 | 208665 | 53227 | 2.04% |
| 2025-09-01 | 26.03 | 25.96 | -0.12 | -0.46% | 25.81 | 26.58 | 223709 | 58533 | 2.19% |
| 2025-08-29 | 25.92 | 26.08 | 0.18 | 0.69% | 25.80 | 26.60 | 264168 | 69415 | 2.59% |
| 2025-08-28 | 25.65 | 25.90 | 0.30 | 1.17% | 25.10 | 26.07 | 283548 | 72690 | 2.78% |
| 2025-08-27 | 27.08 | 25.60 | -1.39 | -5.15% | 25.60 | 27.14 | 351573 | 93040 | 3.44% |
| 2025-08-26 | 26.50 | 26.99 | -0.10 | -0.37% | 26.42 | 27.14 | 290794 | 78278 | 2.85% |
| 2025-08-25 | 25.53 | 27.09 | 1.56 | 6.11% | 25.08 | 27.13 | 583482 | 152258 | 5.71% |
| 2025-08-22 | 25.44 | 25.53 | -0.01 | -0.04% | 25.35 | 25.80 | 279983 | 71446 | 2.74% |
| 2025-08-21 | 26.00 | 25.54 | -0.30 | -1.16% | 25.37 | 26.26 | 282150 | 72407 | 2.76% |
| 2025-08-20 | 25.86 | 25.84 | -0.54 | -2.05% | 25.56 | 26.21 | 338333 | 87298 | 3.31% |
| 2025-08-19 | 26.44 | 26.38 | -0.07 | -0.26% | 25.45 | 26.94 | 760211 | 199483 | 7.44% |
| 2025-08-18 | 24.06 | 26.45 | 3.84 | 16.98% | 24.06 | 27.13 | 1411098 | 371131 | 13.81% |
| 2025-08-15 | 22.20 | 22.61 | 0.38 | 1.71% | 22.08 | 22.88 | 243670 | 54782 | 2.38% |
| 2025-08-14 | 22.77 | 22.23 | -0.43 | -1.90% | 22.12 | 22.80 | 244276 | 54767 | 2.39% |
| 2025-08-13 | 22.30 | 22.66 | 0.43 | 1.93% | 22.18 | 22.93 | 352503 | 79756 | 3.45% |
| 2025-08-12 | 22.43 | 22.23 | -0.25 | -1.11% | 22.20 | 22.61 | 180752 | 40317 | 1.77% |
| 2025-08-11 | 21.73 | 22.48 | 0.76 | 3.50% | 21.69 | 22.90 | 341505 | 76415 | 3.34% |
| 2025-08-08 | 21.97 | 21.72 | -0.30 | -1.36% | 21.68 | 21.99 | 151278 | 32905 | 1.48% |
| 2025-08-07 | 22.12 | 22.02 | -0.10 | -0.45% | 21.94 | 22.18 | 133410 | 29399 | 1.31% |
| 2025-08-06 | 22.17 | 22.12 | -0.01 | -0.05% | 21.92 | 22.19 | 125609 | 27684 | 1.23% |
| 2025-08-05 | 21.98 | 22.13 | 0.15 | 0.68% | 21.93 | 22.14 | 146117 | 32226 | 1.43% |
| 2025-08-04 | 21.85 | 21.98 | -0.02 | -0.09% | 21.72 | 22.02 | 125852 | 27517 | 1.23% |
| 2025-08-01 | 22.25 | 22.00 | -0.03 | -0.14% | 21.74 | 22.27 | 161262 | 35494 | 1.58% |
| 2025-07-31 | 22.46 | 22.03 | -0.43 | -1.91% | 21.95 | 22.46 | 195101 | 43350 | 1.91% |
| 2025-07-30 | 22.47 | 22.46 | -0.04 | -0.18% | 22.22 | 22.84 | 211131 | 47591 | 2.07% |
| 2025-07-29 | 22.47 | 22.50 | -0.07 | -0.31% | 22.23 | 22.54 | 147513 | 33033 | 1.44% |
| 2025-07-28 | 22.59 | 22.57 | 0.03 | 0.13% | 22.35 | 22.63 | 150484 | 33880 | 1.47% |
| 2025-07-25 | 22.68 | 22.54 | -0.11 | -0.49% | 22.48 | 22.93 | 234826 | 53220 | 2.30% |
| 2025-07-24 | 22.00 | 22.65 | 0.67 | 3.05% | 21.96 | 22.65 | 268235 | 60031 | 2.63% |
| 2025-07-23 | 22.20 | 21.98 | -0.17 | -0.77% | 21.95 | 22.46 | 225340 | 50028 | 2.21% |
| 2025-07-22 | 22.05 | 22.15 | 0.10 | 0.45% | 21.88 | 22.20 | 181099 | 39950 | 1.77% |
| 2025-07-21 | 21.70 | 22.05 | 0.30 | 1.38% | 21.64 | 22.07 | 200353 | 43886 | 1.96% |
| 2025-07-18 | 21.85 | 21.75 | -0.08 | -0.37% | 21.65 | 22.03 | 180320 | 39341 | 1.76% |
| 2025-07-17 | 21.67 | 21.83 | 0.18 | 0.83% | 21.45 | 21.87 | 198737 | 43111 | 1.95% |
| 2025-07-16 | 21.25 | 21.65 | 0.50 | 2.36% | 21.25 | 22.18 | 325804 | 71058 | 3.19% |
| 2025-07-15 | 21.64 | 21.37 | -0.26 | -1.20% | 21.21 | 21.70 | 162984 | 34857 | 1.60% |
| 2025-07-14 | 22.10 | 21.63 | -0.30 | -1.37% | 21.57 | 22.10 | 188470 | 40879 | 1.84% |
| 2025-07-11 | 21.70 | 21.93 | 0.21 | 0.97% | 21.59 | 22.10 | 205717 | 45039 | 2.01% |
| 2025-07-10 | 21.58 | 21.72 | 0.08 | 0.37% | 21.46 | 21.75 | 154611 | 33367 | 1.51% |
| 2025-07-09 | 21.47 | 21.64 | 0.18 | 0.84% | 21.41 | 21.88 | 215248 | 46640 | 2.11% |
| 2025-07-08 | 21.13 | 21.46 | 0.33 | 1.56% | 21.12 | 21.55 | 166703 | 35643 | 1.63% |
| 2025-07-07 | 21.21 | 21.13 | -0.11 | -0.52% | 21.11 | 21.30 | 102171 | 21616 | 1.00% |
| 2025-07-04 | 21.60 | 21.24 | -0.36 | -1.67% | 21.20 | 21.60 | 182581 | 38978 | 1.79% |
| 2025-07-03 | 21.48 | 21.60 | 0.13 | 0.61% | 21.46 | 21.62 | 92330 | 19892 | 0.90% |
| 2025-07-02 | 21.59 | 21.47 | -0.13 | -0.60% | 21.38 | 21.62 | 97017 | 20824 | 0.95% |
| 2025-07-01 | 21.86 | 21.60 | -0.22 | -1.01% | 21.48 | 21.88 | 125272 | 27068 | 1.23% |
| 2025-06-30 | 21.51 | 21.82 | 0.32 | 1.49% | 21.50 | 21.86 | 141918 | 30856 | 1.39% |
| 2025-06-27 | 21.55 | 21.50 | 0.00 | 0.00% | 21.35 | 21.66 | 132088 | 28440 | 1.29% |
| 2025-06-26 | 21.75 | 21.50 | -0.27 | -1.24% | 21.46 | 21.77 | 141553 | 30535 | 1.39% |
| 2025-06-25 | 21.56 | 21.77 | 0.19 | 0.88% | 21.37 | 21.78 | 162519 | 35048 | 1.59% |
| 2025-06-24 | 21.26 | 21.58 | 0.39 | 1.84% | 21.17 | 21.59 | 139566 | 29950 | 1.37% |
| 2025-06-23 | 21.00 | 21.19 | 0.05 | 0.24% | 20.94 | 21.30 | 100107 | 21159 | 0.98% |
| 2025-06-20 | 21.35 | 21.14 | -0.16 | -0.75% | 21.01 | 21.42 | 115418 | 24412 | 1.13% |
| 2025-06-19 | 21.50 | 21.30 | -0.24 | -1.11% | 21.21 | 21.63 | 141316 | 30215 | 1.38% |
| 2025-06-18 | 22.02 | 21.54 | -0.54 | -2.45% | 21.40 | 22.08 | 182285 | 39375 | 1.78% |
| 2025-06-17 | 22.32 | 22.08 | -0.28 | -1.25% | 22.02 | 22.35 | 122213 | 27015 | 1.20% |
| 2025-06-16 | 21.91 | 22.36 | 0.30 | 1.36% | 21.90 | 22.78 | 180097 | 40506 | 1.76% |
| 2025-06-13 | 22.53 | 22.06 | -0.56 | -2.48% | 22.03 | 22.55 | 141777 | 31469 | 1.39% |
| 2025-06-12 | 22.45 | 22.62 | 0.08 | 0.35% | 22.31 | 22.88 | 142917 | 32326 | 1.40% |
| 2025-06-11 | 22.35 | 22.54 | 0.18 | 0.81% | 22.33 | 22.68 | 110245 | 24870 | 1.08% |
| 2025-06-10 | 22.60 | 22.36 | -0.32 | -1.41% | 22.13 | 22.72 | 127821 | 28608 | 1.25% |
| 2025-06-09 | 22.42 | 22.68 | 0.39 | 1.75% | 22.33 | 22.78 | 138345 | 31260 | 1.35% |