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 | 28.92 | 33.32 | 4.41 | 15.25% | 28.92 | 34.68 | 157130 | 50764 | 14.48% |
| 2025-09-15 | 27.50 | 28.91 | 1.41 | 5.13% | 27.36 | 29.20 | 58613 | 16680 | 5.40% |
| 2025-09-12 | 27.40 | 27.50 | 0.02 | 0.07% | 26.95 | 27.90 | 34845 | 9532 | 3.21% |
| 2025-09-11 | 27.22 | 27.48 | 0.26 | 0.96% | 26.38 | 27.53 | 32199 | 8734 | 2.97% |
| 2025-09-10 | 27.20 | 27.22 | -0.02 | -0.07% | 26.92 | 27.86 | 18262 | 4981 | 1.68% |
| 2025-09-09 | 28.29 | 27.24 | -0.85 | -3.03% | 26.95 | 28.29 | 30740 | 8427 | 2.83% |
| 2025-09-08 | 27.72 | 28.09 | -0.65 | -2.26% | 26.77 | 28.59 | 43890 | 12210 | 4.04% |
| 2025-09-05 | 28.56 | 28.74 | 0.21 | 0.74% | 27.92 | 28.80 | 31303 | 8877 | 2.88% |
| 2025-09-04 | 28.00 | 28.53 | 0.50 | 1.78% | 27.91 | 29.00 | 48579 | 13805 | 4.48% |
| 2025-09-03 | 29.01 | 28.03 | -0.88 | -3.04% | 27.88 | 29.58 | 32857 | 9396 | 3.03% |
| 2025-09-02 | 30.11 | 28.91 | -1.33 | -4.40% | 28.66 | 30.13 | 42525 | 12438 | 3.92% |
| 2025-09-01 | 29.20 | 30.24 | 1.20 | 4.13% | 28.88 | 30.58 | 60342 | 18144 | 5.56% |
| 2025-08-29 | 29.16 | 29.04 | -0.16 | -0.55% | 28.80 | 29.51 | 40359 | 11772 | 3.72% |
| 2025-08-28 | 29.21 | 29.20 | -0.01 | -0.03% | 28.34 | 29.50 | 45848 | 13256 | 4.22% |
| 2025-08-27 | 30.62 | 29.21 | -1.58 | -5.13% | 29.18 | 30.62 | 81314 | 24128 | 7.49% |
| 2025-08-26 | 31.62 | 30.79 | -1.40 | -4.35% | 30.51 | 31.98 | 89450 | 27837 | 8.24% |
| 2025-08-25 | 30.28 | 32.19 | 1.85 | 6.10% | 30.11 | 32.29 | 97473 | 30535 | 8.98% |
| 2025-08-22 | 32.30 | 30.34 | -1.06 | -3.38% | 30.10 | 32.40 | 104017 | 31958 | 9.58% |
| 2025-08-21 | 30.60 | 31.40 | 1.18 | 3.90% | 30.25 | 32.68 | 84254 | 26579 | 7.76% |
| 2025-08-20 | 30.00 | 30.22 | 0.62 | 2.09% | 29.55 | 31.50 | 89802 | 27421 | 8.27% |
| 2025-08-19 | 28.68 | 29.60 | 0.92 | 3.21% | 28.58 | 30.08 | 78056 | 22967 | 7.19% |
| 2025-08-18 | 28.15 | 28.68 | 0.53 | 1.88% | 28.02 | 28.78 | 61580 | 17509 | 5.67% |
| 2025-08-15 | 27.61 | 28.15 | 0.81 | 2.96% | 27.30 | 28.16 | 60878 | 16920 | 5.61% |
| 2025-08-14 | 29.28 | 27.34 | -1.59 | -5.50% | 27.31 | 29.49 | 98138 | 27578 | 9.04% |
| 2025-08-13 | 28.84 | 28.93 | 0.10 | 0.35% | 28.37 | 29.08 | 50382 | 14477 | 4.64% |
| 2025-08-12 | 29.81 | 28.83 | -0.73 | -2.47% | 28.45 | 29.97 | 59808 | 17281 | 5.51% |
| 2025-08-11 | 27.73 | 29.56 | 2.08 | 7.57% | 27.39 | 30.15 | 101926 | 29443 | 9.39% |
| 2025-08-08 | 27.29 | 27.48 | 0.16 | 0.59% | 27.00 | 27.73 | 47153 | 12910 | 4.34% |
| 2025-08-07 | 27.80 | 27.32 | -0.36 | -1.30% | 27.01 | 28.23 | 62621 | 17235 | 5.77% |
| 2025-08-06 | 27.91 | 27.68 | -0.14 | -0.50% | 27.45 | 28.19 | 55464 | 15426 | 5.11% |
| 2025-08-05 | 28.08 | 27.82 | -0.28 | -1.00% | 27.55 | 28.29 | 65285 | 18205 | 6.01% |
| 2025-08-04 | 26.82 | 28.10 | 1.09 | 4.04% | 26.57 | 28.25 | 105846 | 29251 | 9.75% |
| 2025-08-01 | 26.91 | 27.01 | 0.25 | 0.93% | 26.68 | 27.63 | 58420 | 15858 | 5.38% |
| 2025-07-31 | 27.32 | 26.76 | -0.25 | -0.93% | 26.68 | 27.38 | 78437 | 21219 | 7.23% |
| 2025-07-30 | 27.27 | 27.01 | -0.44 | -1.60% | 26.73 | 27.90 | 100259 | 27368 | 9.24% |
| 2025-07-29 | 26.97 | 27.45 | 0.48 | 1.78% | 26.43 | 27.45 | 115582 | 31366 | 10.65% |
| 2025-07-28 | 27.00 | 26.97 | -0.08 | -0.30% | 26.81 | 27.49 | 66917 | 18090 | 6.16% |
| 2025-07-25 | 27.17 | 27.05 | -0.22 | -0.81% | 26.83 | 27.65 | 108398 | 29464 | 9.99% |
| 2025-07-24 | 27.85 | 27.27 | -0.35 | -1.27% | 27.10 | 28.32 | 147593 | 40744 | 13.60% |
| 2025-07-23 | 30.00 | 27.62 | -4.17 | -13.12% | 27.60 | 30.46 | 220935 | 63493 | 20.35% |
| 2025-07-22 | 29.80 | 31.79 | 2.54 | 8.68% | 29.80 | 34.50 | 231597 | 74612 | 21.34% |
| 2025-07-21 | 26.00 | 29.25 | 2.85 | 10.80% | 25.89 | 29.45 | 163995 | 46206 | 15.11% |
| 2025-07-18 | 25.28 | 26.40 | 1.12 | 4.43% | 24.76 | 26.56 | 106598 | 27595 | 12.23% |
| 2025-07-17 | 24.45 | 25.28 | 0.53 | 2.14% | 24.18 | 25.35 | 78199 | 19499 | 8.97% |
| 2025-07-16 | 23.92 | 24.75 | 0.83 | 3.47% | 23.81 | 24.95 | 78035 | 19093 | 8.95% |
| 2025-07-15 | 23.83 | 23.92 | 0.17 | 0.72% | 23.44 | 24.59 | 44723 | 10675 | 5.13% |
| 2025-07-14 | 23.50 | 23.75 | 0.30 | 1.28% | 23.18 | 23.85 | 38151 | 8990 | 4.38% |
| 2025-07-11 | 23.65 | 23.45 | 0.20 | 0.86% | 23.20 | 24.38 | 56181 | 13258 | 6.44% |
| 2025-07-10 | 22.93 | 23.25 | 0.40 | 1.75% | 22.93 | 23.97 | 52377 | 12276 | 6.01% |
| 2025-07-09 | 23.25 | 23.05 | -0.20 | -0.86% | 22.88 | 23.59 | 34577 | 7984 | 3.97% |
| 2025-07-08 | 23.03 | 23.25 | 0.12 | 0.52% | 22.90 | 23.75 | 31675 | 7384 | 3.63% |
| 2025-07-07 | 23.22 | 23.13 | -0.13 | -0.56% | 22.98 | 23.77 | 36781 | 8540 | 4.22% |
| 2025-07-04 | 23.59 | 23.26 | -0.53 | -2.23% | 23.05 | 23.80 | 46325 | 10799 | 5.31% |
| 2025-07-03 | 22.75 | 23.79 | 1.29 | 5.73% | 22.31 | 23.98 | 86862 | 20217 | 9.96% |
| 2025-07-02 | 22.27 | 22.50 | 0.23 | 1.03% | 22.13 | 23.18 | 63203 | 14361 | 7.25% |
| 2025-07-01 | 21.88 | 22.27 | 0.36 | 1.64% | 21.78 | 22.32 | 32290 | 7113 | 3.70% |
| 2025-06-30 | 21.45 | 21.91 | 0.54 | 2.53% | 21.36 | 22.04 | 38393 | 8342 | 4.40% |
| 2025-06-27 | 20.75 | 21.37 | 0.60 | 2.89% | 20.73 | 21.52 | 42231 | 8940 | 4.84% |
| 2025-06-26 | 20.96 | 20.77 | -0.28 | -1.33% | 20.73 | 21.20 | 43082 | 9003 | 4.94% |
| 2025-06-25 | 21.07 | 21.05 | -0.11 | -0.52% | 20.76 | 21.15 | 29619 | 6205 | 3.40% |
| 2025-06-24 | 20.90 | 21.16 | 0.36 | 1.73% | 20.81 | 21.33 | 24259 | 5112 | 2.78% |
| 2025-06-23 | 20.51 | 20.80 | 0.23 | 1.12% | 20.31 | 20.94 | 24630 | 5079 | 2.82% |
| 2025-06-20 | 20.90 | 20.57 | -0.27 | -1.30% | 20.54 | 20.99 | 15860 | 3286 | 1.82% |
| 2025-06-19 | 21.71 | 20.84 | -0.87 | -4.01% | 20.78 | 21.78 | 32050 | 6781 | 3.68% |
| 2025-06-18 | 22.00 | 21.71 | -0.43 | -1.94% | 21.70 | 22.21 | 31353 | 6859 | 3.60% |
| 2025-06-17 | 22.60 | 22.14 | -0.26 | -1.16% | 21.98 | 23.26 | 43014 | 9662 | 4.93% |
| 2025-06-16 | 22.54 | 22.40 | -0.11 | -0.49% | 22.31 | 22.87 | 30761 | 6931 | 3.53% |
| 2025-06-13 | 23.27 | 22.51 | -0.82 | -3.51% | 22.46 | 23.43 | 44776 | 10185 | 5.14% |
| 2025-06-12 | 23.14 | 23.33 | 0.17 | 0.73% | 23.04 | 23.45 | 35143 | 8153 | 4.03% |
| 2025-06-11 | 23.46 | 23.16 | -0.29 | -1.24% | 23.07 | 23.83 | 32377 | 7540 | 3.71% |
| 2025-06-10 | 23.21 | 23.45 | 0.39 | 1.69% | 22.90 | 23.98 | 69958 | 16356 | 8.02% |
| 2025-06-09 | 22.37 | 23.06 | 0.70 | 3.13% | 22.28 | 23.25 | 52771 | 12127 | 6.05% |