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 | 29.38 | 30.27 | 1.03 | 3.52% | 29.01 | 30.66 | 90956 | 27199 | 11.42% |
| 2025-09-15 | 29.48 | 29.24 | -0.36 | -1.22% | 29.01 | 29.77 | 66854 | 19630 | 8.40% |
| 2025-09-12 | 29.13 | 29.60 | 0.17 | 0.58% | 28.75 | 30.00 | 120609 | 35663 | 15.15% |
| 2025-09-11 | 27.22 | 29.43 | 2.27 | 8.36% | 27.11 | 29.77 | 166266 | 48037 | 20.88% |
| 2025-09-10 | 26.98 | 27.16 | 0.14 | 0.52% | 26.88 | 27.58 | 42123 | 11460 | 5.29% |
| 2025-09-09 | 27.34 | 27.02 | -0.14 | -0.52% | 26.71 | 27.80 | 53786 | 14634 | 6.76% |
| 2025-09-08 | 27.33 | 27.16 | 0.00 | 0.00% | 26.79 | 27.45 | 43121 | 11670 | 5.42% |
| 2025-09-05 | 26.14 | 27.16 | 1.14 | 4.38% | 25.86 | 27.18 | 49780 | 13286 | 6.25% |
| 2025-09-04 | 26.80 | 26.02 | -0.77 | -2.87% | 25.50 | 27.48 | 53695 | 14223 | 6.74% |
| 2025-09-03 | 27.45 | 26.79 | -0.60 | -2.19% | 26.73 | 27.82 | 47451 | 12941 | 5.96% |
| 2025-09-02 | 28.95 | 27.39 | -1.58 | -5.45% | 26.90 | 29.03 | 84132 | 23260 | 10.57% |
| 2025-09-01 | 28.60 | 28.97 | 0.45 | 1.58% | 28.48 | 29.30 | 79515 | 23002 | 9.99% |
| 2025-08-29 | 28.90 | 28.52 | -0.43 | -1.49% | 28.26 | 28.90 | 67984 | 19408 | 8.54% |
| 2025-08-28 | 27.70 | 28.95 | 1.17 | 4.21% | 27.64 | 28.99 | 112752 | 31904 | 14.16% |
| 2025-08-27 | 28.82 | 27.78 | -1.22 | -4.21% | 27.71 | 29.12 | 106414 | 30488 | 13.37% |
| 2025-08-26 | 28.89 | 29.00 | 0.22 | 0.76% | 28.42 | 29.66 | 103773 | 30280 | 13.03% |
| 2025-08-25 | 30.26 | 28.78 | -0.67 | -2.28% | 28.57 | 30.45 | 156816 | 45768 | 21.74% |
| 2025-08-22 | 28.81 | 29.45 | 0.31 | 1.06% | 28.41 | 30.28 | 190690 | 56090 | 26.43% |
| 2025-08-21 | 28.61 | 29.14 | 0.03 | 0.10% | 28.10 | 29.78 | 184011 | 53008 | 25.51% |
| 2025-08-20 | 29.61 | 29.11 | 1.11 | 3.96% | 28.45 | 30.45 | 241587 | 70229 | 33.49% |
| 2025-08-19 | 27.86 | 28.00 | 0.12 | 0.43% | 27.48 | 28.09 | 82121 | 22837 | 11.38% |
| 2025-08-18 | 27.59 | 27.88 | 0.39 | 1.42% | 27.26 | 28.11 | 109409 | 30399 | 15.17% |
| 2025-08-15 | 26.35 | 27.49 | 1.19 | 4.52% | 26.26 | 27.73 | 99748 | 27102 | 13.83% |
| 2025-08-14 | 27.33 | 26.30 | -0.91 | -3.34% | 26.26 | 27.39 | 76123 | 20286 | 10.55% |
| 2025-08-13 | 27.13 | 27.21 | 0.05 | 0.18% | 26.87 | 27.48 | 63895 | 17369 | 8.86% |
| 2025-08-12 | 27.51 | 27.16 | -0.34 | -1.24% | 26.88 | 27.56 | 69133 | 18768 | 9.58% |
| 2025-08-11 | 26.09 | 27.50 | 1.33 | 5.08% | 26.09 | 27.69 | 103164 | 27927 | 14.30% |
| 2025-08-08 | 26.27 | 26.17 | -0.13 | -0.49% | 25.87 | 26.32 | 45423 | 11866 | 6.30% |
| 2025-08-07 | 26.71 | 26.30 | -0.41 | -1.54% | 26.00 | 26.88 | 57558 | 15174 | 7.98% |
| 2025-08-06 | 27.09 | 26.71 | -0.25 | -0.93% | 26.54 | 27.09 | 71123 | 19032 | 9.86% |
| 2025-08-05 | 26.19 | 26.96 | 0.77 | 2.94% | 26.17 | 27.07 | 107912 | 28863 | 14.96% |
| 2025-08-04 | 25.73 | 26.19 | 0.20 | 0.77% | 25.60 | 26.24 | 46451 | 12078 | 6.44% |
| 2025-08-01 | 25.95 | 25.99 | 0.04 | 0.15% | 25.74 | 26.44 | 52729 | 13748 | 7.31% |
| 2025-07-31 | 26.65 | 25.95 | -0.56 | -2.11% | 25.84 | 26.98 | 81099 | 21416 | 11.24% |
| 2025-07-30 | 26.33 | 26.51 | 0.20 | 0.76% | 25.89 | 26.65 | 90398 | 23779 | 12.53% |
| 2025-07-29 | 26.43 | 26.31 | -0.03 | -0.11% | 26.06 | 26.85 | 103423 | 27277 | 14.34% |
| 2025-07-28 | 24.61 | 26.34 | 1.77 | 7.20% | 24.61 | 26.62 | 169909 | 44188 | 23.55% |
| 2025-07-25 | 24.33 | 24.57 | 0.06 | 0.24% | 24.33 | 24.65 | 37073 | 9085 | 5.14% |
| 2025-07-24 | 24.38 | 24.51 | 0.14 | 0.57% | 24.37 | 24.84 | 42231 | 10369 | 5.85% |
| 2025-07-23 | 24.60 | 24.37 | -0.36 | -1.46% | 24.30 | 24.63 | 43862 | 10714 | 6.08% |
| 2025-07-22 | 25.25 | 24.73 | -0.52 | -2.06% | 24.49 | 25.63 | 72588 | 18067 | 10.06% |
| 2025-07-21 | 25.17 | 25.25 | 0.01 | 0.04% | 24.78 | 25.31 | 59737 | 14959 | 8.28% |
| 2025-07-18 | 25.42 | 25.24 | -0.24 | -0.94% | 25.12 | 25.94 | 74252 | 18891 | 10.29% |
| 2025-07-17 | 24.60 | 25.48 | 0.84 | 3.41% | 24.60 | 25.87 | 108396 | 27639 | 15.03% |
| 2025-07-16 | 24.97 | 24.64 | -0.41 | -1.64% | 24.57 | 25.13 | 70702 | 17523 | 9.80% |
| 2025-07-15 | 24.97 | 25.05 | -0.12 | -0.48% | 24.70 | 25.65 | 80608 | 20288 | 11.17% |
| 2025-07-14 | 24.71 | 25.17 | 0.46 | 1.86% | 24.43 | 25.23 | 78717 | 19638 | 10.91% |
| 2025-07-11 | 25.42 | 24.71 | -1.18 | -4.56% | 24.36 | 25.78 | 125722 | 31081 | 17.43% |
| 2025-07-10 | 27.35 | 25.89 | -0.92 | -3.43% | 25.37 | 27.81 | 169155 | 44158 | 23.45% |
| 2025-07-09 | 26.41 | 26.81 | 0.41 | 1.55% | 25.91 | 28.38 | 225230 | 60591 | 31.22% |
| 2025-07-08 | 25.24 | 26.40 | 1.25 | 4.97% | 24.94 | 26.94 | 201818 | 53058 | 27.98% |
| 2025-07-07 | 25.03 | 25.15 | -0.21 | -0.83% | 24.56 | 25.57 | 100841 | 25307 | 13.98% |
| 2025-07-04 | 25.56 | 25.36 | -0.45 | -1.74% | 24.80 | 26.44 | 207367 | 52639 | 28.75% |
| 2025-07-03 | 23.86 | 25.81 | 1.96 | 8.22% | 23.71 | 27.50 | 217033 | 56196 | 30.09% |
| 2025-07-02 | 23.90 | 23.85 | -0.28 | -1.16% | 23.45 | 24.05 | 53183 | 12635 | 7.37% |
| 2025-07-01 | 24.78 | 24.13 | -0.66 | -2.66% | 23.73 | 24.78 | 89753 | 21620 | 12.44% |
| 2025-06-30 | 23.68 | 24.79 | 1.11 | 4.69% | 23.68 | 24.99 | 126701 | 30904 | 17.56% |
| 2025-06-27 | 23.57 | 23.68 | 0.42 | 1.81% | 23.23 | 24.06 | 75959 | 17951 | 10.53% |
| 2025-06-26 | 23.18 | 23.26 | -0.29 | -1.23% | 23.15 | 23.85 | 74226 | 17432 | 10.29% |
| 2025-06-25 | 24.05 | 23.55 | -0.55 | -2.28% | 23.14 | 24.30 | 116379 | 27397 | 16.13% |
| 2025-06-24 | 23.22 | 24.10 | 1.04 | 4.51% | 23.22 | 24.39 | 138658 | 33229 | 19.22% |
| 2025-06-23 | 22.78 | 23.06 | -0.10 | -0.43% | 22.57 | 23.36 | 79808 | 18369 | 11.06% |
| 2025-06-20 | 23.05 | 23.16 | 0.12 | 0.52% | 22.58 | 23.50 | 108786 | 25131 | 15.08% |
| 2025-06-19 | 22.70 | 23.04 | 0.39 | 1.72% | 22.56 | 24.00 | 141921 | 33171 | 19.67% |
| 2025-06-18 | 21.56 | 22.65 | 1.06 | 4.91% | 21.36 | 22.95 | 95085 | 21214 | 13.18% |
| 2025-06-17 | 21.83 | 21.69 | -0.09 | -0.41% | 21.53 | 21.94 | 21663 | 4697 | 3.00% |
| 2025-06-16 | 21.25 | 21.78 | 0.37 | 1.73% | 21.25 | 21.99 | 27892 | 6082 | 3.87% |
| 2025-06-13 | 21.66 | 21.41 | -0.38 | -1.74% | 21.34 | 22.02 | 25632 | 5536 | 3.55% |
| 2025-06-12 | 21.67 | 21.79 | -0.02 | -0.09% | 21.58 | 21.95 | 24624 | 5363 | 3.41% |
| 2025-06-11 | 21.41 | 21.81 | 0.49 | 2.30% | 21.35 | 22.17 | 40727 | 8879 | 5.65% |
| 2025-06-10 | 21.45 | 21.32 | -0.07 | -0.33% | 21.08 | 21.84 | 38243 | 8218 | 5.30% |
| 2025-06-09 | 21.33 | 21.39 | 0.07 | 0.33% | 21.28 | 21.46 | 22048 | 4705 | 3.06% |