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 | 29.90 | 31.61 | 1.41 | 4.67% | 29.62 | 31.77 | 83433 | 26057 | 22.25% |
| 2025-09-15 | 30.65 | 30.20 | -0.80 | -2.58% | 29.77 | 30.65 | 57656 | 17341 | 15.38% |
| 2025-09-12 | 29.23 | 31.00 | 1.87 | 6.42% | 28.91 | 31.23 | 107726 | 32940 | 28.73% |
| 2025-09-11 | 28.57 | 29.13 | 0.32 | 1.11% | 28.22 | 29.15 | 28948 | 8334 | 7.72% |
| 2025-09-10 | 29.00 | 28.81 | 0.39 | 1.37% | 28.48 | 29.39 | 22577 | 6510 | 6.02% |
| 2025-09-09 | 29.20 | 28.42 | -0.79 | -2.70% | 28.20 | 29.20 | 26822 | 7694 | 7.15% |
| 2025-09-08 | 29.19 | 29.21 | -0.27 | -0.92% | 28.46 | 29.29 | 42493 | 12263 | 11.33% |
| 2025-09-05 | 27.51 | 29.48 | 1.96 | 7.12% | 27.51 | 29.48 | 55279 | 15795 | 14.74% |
| 2025-09-04 | 28.00 | 27.52 | -0.32 | -1.15% | 26.94 | 28.27 | 23604 | 6553 | 6.30% |
| 2025-09-03 | 28.90 | 27.84 | -0.97 | -3.37% | 27.58 | 28.99 | 23782 | 6705 | 6.34% |
| 2025-09-02 | 29.00 | 28.81 | -0.20 | -0.69% | 27.91 | 29.16 | 30590 | 8712 | 8.16% |
| 2025-09-01 | 29.39 | 29.01 | -0.32 | -1.09% | 28.93 | 29.44 | 26909 | 7836 | 7.18% |
| 2025-08-29 | 29.00 | 29.33 | 0.43 | 1.49% | 28.62 | 29.88 | 40834 | 11996 | 10.89% |
| 2025-08-28 | 29.00 | 28.90 | -0.10 | -0.34% | 28.36 | 29.68 | 38052 | 11057 | 10.15% |
| 2025-08-27 | 30.00 | 29.00 | -0.87 | -2.91% | 28.94 | 30.10 | 40306 | 11887 | 10.75% |
| 2025-08-26 | 30.22 | 29.87 | -0.19 | -0.63% | 29.64 | 30.23 | 33425 | 10016 | 8.92% |
| 2025-08-25 | 29.99 | 30.06 | 0.03 | 0.10% | 29.70 | 30.44 | 56735 | 17070 | 15.13% |
| 2025-08-22 | 29.72 | 30.03 | 0.58 | 1.97% | 29.59 | 30.30 | 60947 | 18256 | 16.26% |
| 2025-08-21 | 29.73 | 29.45 | -0.27 | -0.91% | 29.20 | 29.83 | 34688 | 10222 | 9.25% |
| 2025-08-20 | 29.60 | 29.72 | 0.11 | 0.37% | 29.25 | 29.76 | 29508 | 8721 | 7.87% |
| 2025-08-19 | 30.20 | 29.61 | -0.15 | -0.50% | 29.41 | 30.29 | 39905 | 11843 | 10.64% |
| 2025-08-18 | 29.10 | 29.76 | 0.64 | 2.20% | 29.06 | 29.90 | 51580 | 15287 | 13.76% |
| 2025-08-15 | 28.71 | 29.12 | 0.29 | 1.01% | 28.51 | 29.23 | 36812 | 10693 | 9.82% |
| 2025-08-14 | 29.91 | 28.83 | -1.07 | -3.58% | 28.74 | 30.02 | 61009 | 17851 | 16.27% |
| 2025-08-13 | 30.24 | 29.90 | -0.45 | -1.48% | 29.61 | 30.66 | 62974 | 18876 | 16.80% |
| 2025-08-12 | 30.70 | 30.35 | -0.95 | -3.04% | 29.98 | 30.88 | 79996 | 24278 | 21.34% |
| 2025-08-11 | 30.30 | 31.30 | 0.14 | 0.45% | 30.30 | 31.71 | 97480 | 30389 | 26.00% |
| 2025-08-08 | 34.51 | 31.16 | -2.90 | -8.51% | 30.90 | 34.99 | 167078 | 53490 | 44.57% |
| 2025-08-07 | 28.01 | 34.06 | 5.68 | 20.01% | 28.01 | 34.06 | 149797 | 46762 | 39.96% |
| 2025-08-06 | 26.88 | 28.38 | 1.40 | 5.19% | 26.76 | 28.76 | 77307 | 21287 | 20.62% |
| 2025-08-05 | 26.57 | 26.98 | 0.41 | 1.54% | 26.56 | 27.40 | 54278 | 14645 | 14.48% |
| 2025-08-04 | 25.74 | 26.57 | 0.83 | 3.22% | 25.51 | 26.69 | 56011 | 14775 | 14.94% |
| 2025-08-01 | 25.50 | 25.74 | 0.39 | 1.54% | 25.40 | 25.88 | 28335 | 7274 | 7.56% |
| 2025-07-31 | 25.77 | 25.35 | -0.30 | -1.17% | 25.29 | 25.94 | 24026 | 6139 | 6.41% |
| 2025-07-30 | 25.95 | 25.65 | -0.01 | -0.04% | 25.38 | 25.95 | 27178 | 6960 | 7.25% |
| 2025-07-29 | 25.55 | 25.66 | 0.04 | 0.16% | 25.42 | 25.94 | 25520 | 6546 | 6.81% |
| 2025-07-28 | 25.44 | 25.62 | 0.14 | 0.55% | 25.43 | 25.77 | 24536 | 6286 | 6.54% |
| 2025-07-25 | 25.23 | 25.48 | 0.34 | 1.35% | 25.00 | 25.49 | 23345 | 5895 | 6.23% |
| 2025-07-24 | 24.99 | 25.14 | 0.15 | 0.60% | 24.75 | 25.26 | 16250 | 4080 | 4.33% |
| 2025-07-23 | 25.48 | 24.99 | -0.27 | -1.07% | 24.96 | 25.48 | 22018 | 5533 | 5.87% |
| 2025-07-22 | 25.50 | 25.26 | -0.34 | -1.33% | 25.04 | 25.69 | 26219 | 6632 | 6.99% |
| 2025-07-21 | 25.39 | 25.60 | 0.22 | 0.87% | 25.11 | 25.74 | 32826 | 8359 | 8.76% |
| 2025-07-18 | 25.26 | 25.38 | 0.16 | 0.63% | 24.91 | 25.50 | 34385 | 8660 | 9.17% |
| 2025-07-17 | 25.22 | 25.22 | -0.02 | -0.08% | 24.88 | 25.23 | 23880 | 5999 | 6.37% |
| 2025-07-16 | 25.40 | 25.24 | -0.20 | -0.79% | 25.16 | 25.87 | 36418 | 9277 | 9.71% |
| 2025-07-15 | 25.80 | 25.44 | -0.60 | -2.30% | 24.98 | 26.05 | 39883 | 10141 | 10.64% |
| 2025-07-14 | 25.30 | 26.04 | 0.44 | 1.72% | 25.20 | 26.36 | 50732 | 13123 | 13.53% |
| 2025-07-11 | 25.01 | 25.60 | 0.65 | 2.61% | 24.58 | 25.66 | 48331 | 12152 | 13.31% |
| 2025-07-10 | 24.94 | 24.95 | 0.07 | 0.28% | 24.54 | 25.03 | 29045 | 7205 | 8.00% |
| 2025-07-09 | 25.62 | 24.88 | -0.86 | -3.34% | 24.80 | 25.62 | 47548 | 11976 | 13.10% |
| 2025-07-08 | 25.25 | 25.74 | 0.54 | 2.14% | 24.90 | 25.97 | 64951 | 16500 | 17.89% |
| 2025-07-07 | 24.69 | 25.20 | 0.51 | 2.07% | 24.51 | 25.20 | 44689 | 11146 | 12.31% |
| 2025-07-04 | 25.20 | 24.69 | -0.93 | -3.63% | 24.50 | 25.30 | 67788 | 16838 | 18.67% |
| 2025-07-03 | 25.10 | 25.62 | 0.17 | 0.67% | 24.56 | 26.10 | 99590 | 25058 | 27.43% |
| 2025-07-02 | 25.87 | 25.45 | -2.19 | -7.92% | 25.28 | 26.80 | 112834 | 28997 | 31.08% |
| 2025-07-01 | 31.03 | 27.81 | 0.65 | 2.39% | 27.67 | 31.03 | 189840 | 54742 | 52.28% |
| 2025-06-30 | 24.00 | 27.16 | 4.53 | 20.02% | 24.00 | 27.16 | 61259 | 16412 | 16.87% |
| 2025-06-27 | 22.53 | 22.63 | 0.25 | 1.12% | 22.36 | 22.78 | 14083 | 3182 | 3.88% |
| 2025-06-26 | 22.52 | 22.38 | -0.05 | -0.22% | 22.28 | 23.10 | 22561 | 5096 | 6.21% |
| 2025-06-25 | 22.41 | 22.43 | 0.04 | 0.18% | 22.15 | 22.55 | 13388 | 2995 | 3.69% |
| 2025-06-24 | 21.89 | 22.39 | 0.44 | 2.00% | 21.89 | 22.45 | 15289 | 3400 | 4.21% |
| 2025-06-23 | 21.29 | 21.95 | 0.65 | 3.05% | 21.00 | 22.00 | 13790 | 2996 | 3.80% |
| 2025-06-20 | 21.51 | 21.30 | -0.20 | -0.93% | 21.30 | 21.99 | 14961 | 3235 | 4.17% |
| 2025-06-19 | 22.09 | 21.50 | -0.55 | -2.49% | 21.44 | 22.32 | 12733 | 2777 | 3.55% |
| 2025-06-18 | 22.04 | 22.05 | -0.10 | -0.45% | 21.79 | 22.30 | 10289 | 2260 | 2.87% |
| 2025-06-17 | 22.40 | 22.15 | -0.25 | -1.12% | 22.03 | 22.60 | 10237 | 2276 | 2.85% |
| 2025-06-16 | 21.89 | 22.40 | 0.40 | 1.82% | 21.84 | 22.58 | 14817 | 3323 | 4.13% |
| 2025-06-13 | 22.80 | 22.00 | -0.95 | -4.14% | 21.89 | 22.95 | 17898 | 3982 | 4.98% |
| 2025-06-12 | 22.50 | 22.95 | 0.41 | 1.82% | 22.24 | 23.32 | 22032 | 5056 | 6.14% |
| 2025-06-11 | 22.57 | 22.54 | -0.03 | -0.13% | 22.51 | 23.10 | 17346 | 3943 | 4.83% |
| 2025-06-10 | 23.10 | 22.57 | -0.62 | -2.67% | 22.39 | 23.31 | 20077 | 4577 | 5.59% |
| 2025-06-09 | 23.38 | 23.19 | 0.05 | 0.22% | 23.01 | 23.41 | 16425 | 3804 | 4.57% |