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 | 30.07 | 30.30 | -0.07 | -0.23% | 29.60 | 30.42 | 737724 | 221774 | 1.49% |
| 2025-09-15 | 29.77 | 30.37 | 0.88 | 2.98% | 29.77 | 31.30 | 1259325 | 383851 | 2.54% |
| 2025-09-12 | 30.09 | 29.49 | -0.62 | -2.06% | 29.25 | 30.13 | 1089299 | 323015 | 2.19% |
| 2025-09-11 | 29.15 | 30.11 | 0.56 | 1.90% | 28.20 | 30.21 | 1630917 | 476819 | 3.28% |
| 2025-09-10 | 29.49 | 29.55 | -0.28 | -0.94% | 29.00 | 30.30 | 1044187 | 308850 | 2.10% |
| 2025-09-09 | 32.00 | 29.83 | -3.17 | -9.61% | 29.81 | 32.00 | 1529210 | 469290 | 3.08% |
| 2025-09-08 | 31.99 | 33.00 | 1.60 | 5.10% | 31.70 | 34.05 | 1704116 | 557159 | 3.43% |
| 2025-09-05 | 30.19 | 31.40 | 1.20 | 3.97% | 29.42 | 31.44 | 1200003 | 369078 | 2.42% |
| 2025-09-04 | 30.30 | 30.20 | 0.37 | 1.24% | 29.75 | 32.07 | 1508384 | 466615 | 3.04% |
| 2025-09-03 | 30.42 | 29.83 | -0.20 | -0.67% | 29.62 | 30.78 | 921784 | 278522 | 1.86% |
| 2025-09-02 | 32.35 | 30.03 | -2.31 | -7.14% | 29.50 | 32.36 | 1483278 | 453161 | 2.99% |
| 2025-09-01 | 31.07 | 32.34 | 1.23 | 3.95% | 30.36 | 32.62 | 1441376 | 454948 | 2.90% |
| 2025-08-29 | 31.67 | 31.11 | -0.71 | -2.23% | 30.61 | 32.00 | 1155025 | 360182 | 2.33% |
| 2025-08-28 | 30.70 | 31.82 | 0.42 | 1.34% | 30.07 | 31.95 | 1543860 | 475509 | 3.11% |
| 2025-08-27 | 31.11 | 31.40 | 1.10 | 3.63% | 30.65 | 33.00 | 2076396 | 658899 | 4.18% |
| 2025-08-26 | 28.70 | 30.30 | 1.20 | 4.12% | 28.50 | 32.01 | 1673127 | 504696 | 3.37% |
| 2025-08-25 | 29.33 | 29.10 | -0.04 | -0.14% | 28.25 | 29.55 | 1186302 | 343463 | 2.39% |
| 2025-08-22 | 28.00 | 29.14 | 0.80 | 2.82% | 27.76 | 29.35 | 1356512 | 384657 | 2.73% |
| 2025-08-21 | 27.18 | 28.34 | 1.33 | 4.92% | 27.02 | 29.99 | 1660583 | 468284 | 3.34% |
| 2025-08-20 | 25.58 | 27.01 | 1.39 | 5.43% | 25.36 | 27.84 | 1338543 | 357867 | 2.70% |
| 2025-08-19 | 25.70 | 25.62 | -0.15 | -0.58% | 25.13 | 25.98 | 764109 | 194905 | 1.54% |
| 2025-08-18 | 24.85 | 25.77 | 1.15 | 4.67% | 24.71 | 26.00 | 1187364 | 303186 | 2.39% |
| 2025-08-15 | 24.30 | 24.62 | 0.10 | 0.41% | 24.20 | 25.09 | 763679 | 187851 | 1.54% |
| 2025-08-14 | 24.41 | 24.52 | 0.12 | 0.49% | 24.26 | 25.00 | 1017834 | 250242 | 2.05% |
| 2025-08-13 | 24.35 | 24.40 | 0.31 | 1.29% | 24.00 | 24.60 | 805518 | 195775 | 1.62% |
| 2025-08-12 | 24.14 | 24.09 | -0.17 | -0.70% | 23.95 | 24.35 | 616562 | 148728 | 1.24% |
| 2025-08-11 | 23.05 | 24.26 | 1.38 | 6.03% | 22.95 | 24.67 | 1411350 | 341232 | 2.84% |
| 2025-08-08 | 23.32 | 22.88 | -0.61 | -2.60% | 22.81 | 23.49 | 718265 | 165535 | 1.45% |
| 2025-08-07 | 24.28 | 23.49 | 0.25 | 1.08% | 23.44 | 25.20 | 1466050 | 357111 | 2.95% |
| 2025-08-06 | 22.85 | 23.24 | 0.36 | 1.57% | 22.65 | 23.65 | 651178 | 150452 | 1.31% |
| 2025-08-05 | 23.12 | 22.88 | 0.49 | 2.19% | 22.85 | 23.45 | 663031 | 153308 | 1.34% |
| 2025-08-04 | 22.11 | 22.39 | 0.01 | 0.04% | 22.05 | 22.39 | 302677 | 67258 | 0.61% |
| 2025-08-01 | 22.68 | 22.38 | -0.43 | -1.89% | 22.24 | 23.01 | 438462 | 98974 | 0.88% |
| 2025-07-31 | 22.63 | 22.81 | 0.03 | 0.13% | 22.63 | 23.20 | 504462 | 115398 | 1.02% |
| 2025-07-30 | 23.13 | 22.78 | -0.46 | -1.98% | 22.71 | 23.23 | 587638 | 134565 | 1.18% |
| 2025-07-29 | 23.30 | 23.24 | -0.18 | -0.77% | 22.75 | 23.40 | 537598 | 123937 | 1.08% |
| 2025-07-28 | 23.78 | 23.42 | -0.20 | -0.85% | 23.29 | 23.79 | 478458 | 112089 | 0.96% |
| 2025-07-25 | 23.65 | 23.62 | -0.16 | -0.67% | 23.51 | 23.86 | 385906 | 91145 | 0.78% |
| 2025-07-24 | 23.67 | 23.78 | 0.21 | 0.89% | 23.32 | 23.79 | 579416 | 135998 | 1.17% |
| 2025-07-23 | 23.80 | 23.57 | -0.37 | -1.55% | 23.50 | 24.20 | 487632 | 116259 | 0.98% |
| 2025-07-22 | 24.08 | 23.94 | -0.10 | -0.42% | 23.59 | 24.10 | 485988 | 115817 | 0.98% |
| 2025-07-21 | 23.79 | 24.04 | 0.40 | 1.69% | 23.46 | 24.05 | 507209 | 120807 | 1.02% |
| 2025-07-18 | 24.09 | 23.64 | -0.48 | -1.99% | 23.57 | 24.15 | 601325 | 143112 | 1.21% |
| 2025-07-17 | 23.04 | 24.12 | 1.08 | 4.69% | 22.91 | 24.30 | 961535 | 229956 | 1.94% |
| 2025-07-16 | 23.20 | 23.04 | -0.16 | -0.69% | 22.91 | 23.69 | 617247 | 144110 | 1.24% |
| 2025-07-15 | 23.30 | 23.20 | -0.06 | -0.26% | 22.81 | 23.38 | 545420 | 125909 | 1.10% |
| 2025-07-14 | 22.75 | 23.26 | 0.57 | 2.51% | 22.42 | 23.36 | 651407 | 149652 | 1.31% |
| 2025-07-11 | 22.50 | 22.69 | 0.20 | 0.89% | 22.28 | 22.82 | 548343 | 124049 | 1.10% |
| 2025-07-10 | 22.66 | 22.49 | -0.20 | -0.88% | 22.45 | 22.79 | 469923 | 106023 | 0.95% |
| 2025-07-09 | 23.50 | 22.69 | -0.64 | -2.74% | 22.62 | 23.75 | 773306 | 177225 | 1.56% |
| 2025-07-08 | 22.88 | 23.33 | 0.41 | 1.79% | 22.88 | 23.67 | 729112 | 170459 | 1.47% |
| 2025-07-07 | 23.68 | 22.92 | -0.82 | -3.45% | 22.78 | 23.68 | 617507 | 141998 | 1.24% |
| 2025-07-04 | 23.91 | 23.74 | -0.49 | -2.02% | 23.38 | 23.99 | 909389 | 215231 | 1.83% |
| 2025-07-03 | 21.90 | 24.23 | 2.48 | 11.40% | 21.90 | 24.75 | 1820552 | 425771 | 3.67% |
| 2025-07-02 | 22.27 | 21.75 | -0.52 | -2.33% | 21.66 | 22.32 | 410994 | 89914 | 0.83% |
| 2025-07-01 | 22.32 | 22.27 | -0.03 | -0.13% | 21.83 | 22.50 | 523697 | 115923 | 1.05% |
| 2025-06-30 | 21.97 | 22.30 | 0.24 | 1.09% | 21.91 | 22.44 | 652807 | 144626 | 1.31% |
| 2025-06-27 | 21.86 | 22.06 | 0.46 | 2.13% | 21.43 | 22.58 | 770239 | 170078 | 1.55% |
| 2025-06-26 | 22.00 | 21.60 | -0.45 | -2.04% | 21.59 | 22.27 | 598921 | 130994 | 1.21% |
| 2025-06-25 | 22.29 | 22.05 | 0.15 | 0.68% | 21.59 | 22.29 | 681795 | 149692 | 1.37% |
| 2025-06-24 | 21.32 | 21.90 | 0.70 | 3.30% | 21.30 | 21.92 | 556637 | 120622 | 1.12% |
| 2025-06-23 | 21.25 | 21.20 | -0.18 | -0.84% | 21.08 | 21.60 | 372875 | 79287 | 0.75% |
| 2025-06-20 | 21.63 | 21.38 | -0.25 | -1.16% | 21.21 | 21.92 | 296526 | 63610 | 0.60% |
| 2025-06-19 | 21.88 | 21.63 | -0.40 | -1.82% | 21.51 | 22.44 | 410575 | 89937 | 0.83% |
| 2025-06-18 | 21.60 | 22.03 | 0.41 | 1.90% | 21.45 | 22.11 | 559033 | 122148 | 1.13% |
| 2025-06-17 | 21.63 | 22.02 | 0.39 | 1.80% | 21.61 | 22.45 | 613208 | 135543 | 1.23% |
| 2025-06-16 | 20.95 | 21.63 | 0.56 | 2.66% | 20.86 | 21.99 | 479259 | 103664 | 0.97% |
| 2025-06-13 | 21.40 | 21.07 | -0.46 | -2.14% | 20.86 | 21.54 | 379782 | 80158 | 0.76% |
| 2025-06-12 | 21.40 | 21.53 | -0.07 | -0.32% | 21.39 | 21.88 | 348405 | 75197 | 0.70% |
| 2025-06-11 | 21.61 | 21.60 | 0.03 | 0.14% | 21.49 | 22.05 | 376644 | 81776 | 0.76% |
| 2025-06-10 | 22.02 | 21.57 | -0.47 | -2.13% | 21.32 | 22.12 | 428512 | 92881 | 0.86% |
| 2025-06-09 | 21.98 | 22.04 | 0.18 | 0.82% | 21.82 | 22.61 | 579875 | 128698 | 1.17% |