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 | 29.00 | 32.37 | 2.97 | 10.10% | 29.00 | 32.44 | 159296 | 49596 | 33.67% |
| 2025-09-15 | 28.22 | 29.40 | 1.12 | 3.96% | 27.75 | 29.66 | 53853 | 15480 | 11.38% |
| 2025-09-12 | 28.26 | 28.28 | -0.01 | -0.04% | 28.04 | 28.73 | 27352 | 7763 | 5.78% |
| 2025-09-11 | 27.64 | 28.29 | 0.65 | 2.35% | 27.45 | 28.38 | 26030 | 7300 | 5.50% |
| 2025-09-10 | 27.59 | 27.64 | 0.04 | 0.14% | 27.46 | 27.98 | 15821 | 4376 | 3.34% |
| 2025-09-09 | 27.98 | 27.60 | -0.47 | -1.67% | 27.43 | 28.18 | 18771 | 5208 | 3.97% |
| 2025-09-08 | 27.90 | 28.07 | 0.29 | 1.04% | 27.61 | 28.31 | 26149 | 7313 | 5.53% |
| 2025-09-05 | 26.96 | 27.78 | 0.90 | 3.35% | 26.90 | 27.81 | 28924 | 7930 | 6.11% |
| 2025-09-04 | 27.55 | 26.88 | -0.40 | -1.47% | 26.40 | 27.82 | 27296 | 7399 | 5.77% |
| 2025-09-03 | 28.00 | 27.28 | -0.76 | -2.71% | 27.20 | 28.38 | 23909 | 6641 | 5.05% |
| 2025-09-02 | 28.53 | 28.04 | -0.49 | -1.72% | 27.16 | 28.53 | 36951 | 10262 | 7.81% |
| 2025-09-01 | 28.65 | 28.53 | -0.11 | -0.38% | 28.33 | 29.00 | 25862 | 7404 | 5.47% |
| 2025-08-29 | 28.80 | 28.64 | -0.24 | -0.83% | 28.30 | 28.96 | 32423 | 9272 | 6.85% |
| 2025-08-28 | 28.96 | 28.88 | -0.21 | -0.72% | 27.89 | 29.36 | 56891 | 16210 | 12.03% |
| 2025-08-27 | 30.22 | 29.09 | -1.53 | -5.00% | 29.05 | 30.58 | 52519 | 15792 | 11.10% |
| 2025-08-26 | 30.36 | 30.62 | 0.25 | 0.82% | 30.30 | 31.19 | 55256 | 17034 | 11.68% |
| 2025-08-25 | 30.55 | 30.37 | 0.03 | 0.10% | 29.92 | 30.73 | 56497 | 17107 | 11.94% |
| 2025-08-22 | 30.08 | 30.34 | 0.16 | 0.53% | 29.80 | 30.43 | 44855 | 13508 | 9.48% |
| 2025-08-21 | 31.53 | 30.18 | -1.35 | -4.28% | 29.99 | 31.53 | 54426 | 16628 | 11.51% |
| 2025-08-20 | 31.54 | 31.53 | -0.57 | -1.78% | 30.63 | 31.76 | 66302 | 20688 | 14.02% |
| 2025-08-19 | 32.60 | 32.10 | -0.90 | -2.73% | 31.45 | 32.88 | 107661 | 34450 | 22.76% |
| 2025-08-18 | 30.90 | 33.00 | 2.25 | 7.32% | 30.68 | 33.45 | 147669 | 47420 | 31.22% |
| 2025-08-15 | 29.52 | 30.75 | 0.98 | 3.29% | 29.40 | 31.42 | 95014 | 29225 | 20.08% |
| 2025-08-14 | 32.08 | 29.77 | -2.29 | -7.14% | 29.58 | 32.50 | 132546 | 41064 | 28.02% |
| 2025-08-13 | 30.57 | 32.06 | 1.15 | 3.72% | 30.09 | 32.06 | 133064 | 41455 | 28.13% |
| 2025-08-12 | 29.84 | 30.91 | 0.72 | 2.38% | 29.55 | 31.75 | 124493 | 38296 | 26.32% |
| 2025-08-11 | 30.09 | 30.19 | 0.28 | 0.94% | 29.36 | 30.45 | 84675 | 25208 | 17.90% |
| 2025-08-08 | 28.91 | 29.91 | 1.03 | 3.57% | 28.40 | 30.55 | 116461 | 34483 | 24.62% |
| 2025-08-07 | 28.21 | 28.88 | 0.46 | 1.62% | 28.20 | 29.34 | 77636 | 22466 | 16.41% |
| 2025-08-06 | 27.70 | 28.42 | 0.60 | 2.16% | 27.61 | 29.44 | 74811 | 21416 | 15.81% |
| 2025-08-05 | 27.77 | 27.82 | -0.06 | -0.22% | 27.57 | 28.16 | 39613 | 11009 | 8.37% |
| 2025-08-04 | 27.30 | 27.88 | 0.28 | 1.01% | 27.04 | 28.00 | 30817 | 8502 | 6.51% |
| 2025-08-01 | 28.32 | 27.60 | -0.55 | -1.95% | 27.42 | 28.48 | 54972 | 15253 | 11.62% |
| 2025-07-31 | 26.85 | 28.15 | 1.32 | 4.92% | 26.64 | 28.30 | 100876 | 28037 | 21.32% |
| 2025-07-30 | 27.63 | 26.83 | -0.89 | -3.21% | 26.80 | 27.87 | 42427 | 11576 | 8.97% |
| 2025-07-29 | 26.94 | 27.72 | 0.77 | 2.86% | 26.46 | 27.76 | 54217 | 14737 | 11.46% |
| 2025-07-28 | 26.55 | 26.95 | 0.46 | 1.74% | 26.31 | 26.95 | 26991 | 7214 | 5.71% |
| 2025-07-25 | 26.64 | 26.49 | -0.15 | -0.56% | 26.20 | 26.68 | 20661 | 5443 | 4.37% |
| 2025-07-24 | 26.81 | 26.64 | -0.24 | -0.89% | 26.50 | 26.95 | 32098 | 8560 | 6.79% |
| 2025-07-23 | 26.26 | 26.88 | 0.49 | 1.86% | 25.90 | 27.30 | 56327 | 15091 | 11.91% |
| 2025-07-22 | 26.60 | 26.39 | -0.23 | -0.86% | 26.12 | 26.79 | 26400 | 6963 | 5.58% |
| 2025-07-21 | 26.55 | 26.62 | -0.14 | -0.52% | 26.05 | 26.66 | 36890 | 9730 | 7.80% |
| 2025-07-18 | 27.16 | 26.76 | -0.32 | -1.18% | 26.53 | 27.19 | 36272 | 9713 | 7.67% |
| 2025-07-17 | 26.86 | 27.08 | -0.04 | -0.15% | 26.71 | 27.80 | 52533 | 14325 | 11.10% |
| 2025-07-16 | 27.03 | 27.12 | 0.00 | 0.00% | 26.78 | 27.58 | 57407 | 15583 | 12.14% |
| 2025-07-15 | 26.76 | 27.12 | 0.36 | 1.35% | 26.31 | 27.35 | 84135 | 22723 | 17.79% |
| 2025-07-14 | 24.89 | 26.76 | 1.88 | 7.56% | 24.89 | 28.09 | 105143 | 28224 | 22.23% |
| 2025-07-11 | 25.03 | 24.88 | -0.12 | -0.48% | 24.55 | 25.04 | 23181 | 5738 | 4.90% |
| 2025-07-10 | 25.50 | 25.00 | -0.42 | -1.65% | 24.86 | 25.68 | 27892 | 7004 | 5.90% |
| 2025-07-09 | 25.60 | 25.42 | -0.29 | -1.13% | 25.35 | 25.89 | 33204 | 8486 | 7.02% |
| 2025-07-08 | 25.24 | 25.71 | 0.28 | 1.10% | 25.05 | 25.81 | 48249 | 12340 | 10.20% |
| 2025-07-07 | 24.89 | 25.43 | 0.58 | 2.33% | 24.72 | 25.79 | 53394 | 13521 | 11.29% |
| 2025-07-04 | 25.09 | 24.85 | -0.33 | -1.31% | 24.82 | 25.74 | 54150 | 13713 | 11.45% |
| 2025-07-03 | 25.20 | 25.18 | 0.21 | 0.84% | 24.74 | 25.30 | 26299 | 6576 | 5.56% |
| 2025-07-02 | 25.34 | 24.97 | -0.36 | -1.42% | 24.65 | 25.34 | 26200 | 6512 | 5.54% |
| 2025-07-01 | 24.92 | 25.33 | 0.40 | 1.60% | 24.47 | 25.46 | 47499 | 11882 | 10.04% |
| 2025-06-30 | 24.40 | 24.93 | 0.53 | 2.17% | 24.27 | 25.18 | 41065 | 10188 | 8.68% |
| 2025-06-27 | 24.62 | 24.40 | 0.06 | 0.25% | 24.20 | 24.67 | 29726 | 7265 | 6.28% |
| 2025-06-26 | 24.13 | 24.34 | 0.10 | 0.41% | 24.08 | 24.59 | 31474 | 7667 | 6.65% |
| 2025-06-25 | 24.18 | 24.24 | 0.15 | 0.62% | 23.94 | 24.43 | 30509 | 7366 | 6.45% |
| 2025-06-24 | 23.23 | 24.09 | 0.79 | 3.39% | 23.23 | 24.10 | 35437 | 8468 | 7.49% |
| 2025-06-23 | 22.69 | 23.30 | 0.31 | 1.35% | 22.69 | 23.35 | 19807 | 4581 | 4.19% |
| 2025-06-20 | 23.17 | 22.99 | -0.28 | -1.20% | 22.96 | 23.85 | 27494 | 6394 | 5.81% |
| 2025-06-19 | 22.90 | 23.27 | 0.49 | 2.15% | 22.71 | 24.35 | 47818 | 11275 | 10.11% |
| 2025-06-18 | 22.38 | 22.78 | 0.20 | 0.89% | 22.20 | 22.87 | 13634 | 3077 | 2.88% |
| 2025-06-17 | 22.89 | 22.58 | -0.39 | -1.70% | 22.41 | 23.09 | 14722 | 3332 | 3.11% |
| 2025-06-16 | 22.55 | 22.97 | 0.33 | 1.46% | 22.55 | 23.23 | 14924 | 3436 | 3.15% |
| 2025-06-13 | 23.33 | 22.64 | -0.77 | -3.29% | 22.50 | 23.56 | 16741 | 3822 | 3.54% |
| 2025-06-12 | 23.41 | 23.41 | -0.04 | -0.17% | 23.23 | 23.76 | 15171 | 3562 | 3.21% |
| 2025-06-11 | 23.46 | 23.45 | -0.01 | -0.04% | 23.37 | 24.02 | 19479 | 4616 | 4.12% |
| 2025-06-10 | 24.10 | 23.46 | -0.58 | -2.41% | 23.01 | 24.19 | 22089 | 5185 | 4.67% |
| 2025-06-09 | 23.80 | 24.04 | 0.39 | 1.65% | 23.65 | 24.08 | 17690 | 4225 | 3.74% |