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 | 34.02 | 40.38 | 6.73 | 20.00% | 33.87 | 40.38 | 269644 | 103166 | 24.74% |
| 2025-09-15 | 33.76 | 33.65 | 0.91 | 2.78% | 33.00 | 35.87 | 197377 | 66960 | 18.11% |
| 2025-09-12 | 31.80 | 32.74 | 1.32 | 4.20% | 30.87 | 34.00 | 205665 | 66516 | 18.87% |
| 2025-09-11 | 30.01 | 31.42 | 0.57 | 1.85% | 30.01 | 31.99 | 204462 | 63175 | 18.76% |
| 2025-09-10 | 27.58 | 30.85 | 3.29 | 11.94% | 27.58 | 32.18 | 272112 | 82762 | 24.97% |
| 2025-09-09 | 28.57 | 27.56 | -1.06 | -3.70% | 27.41 | 28.57 | 84488 | 23550 | 7.75% |
| 2025-09-08 | 28.44 | 28.62 | 0.31 | 1.10% | 27.85 | 29.12 | 129954 | 37054 | 11.92% |
| 2025-09-05 | 25.80 | 28.31 | 2.54 | 9.86% | 25.58 | 28.98 | 208682 | 57567 | 19.15% |
| 2025-09-04 | 26.70 | 25.77 | -1.38 | -5.08% | 25.26 | 27.31 | 116038 | 30595 | 10.65% |
| 2025-09-03 | 26.13 | 27.15 | 0.96 | 3.67% | 25.53 | 27.78 | 147618 | 39687 | 13.54% |
| 2025-09-02 | 27.00 | 26.19 | -0.91 | -3.36% | 25.84 | 27.10 | 54859 | 14416 | 5.03% |
| 2025-09-01 | 26.64 | 27.10 | 0.50 | 1.88% | 26.45 | 27.45 | 62596 | 16870 | 5.74% |
| 2025-08-29 | 26.90 | 26.60 | -0.30 | -1.12% | 26.10 | 27.06 | 60271 | 15987 | 5.53% |
| 2025-08-28 | 25.90 | 26.90 | 0.96 | 3.70% | 25.90 | 27.45 | 101240 | 27122 | 9.29% |
| 2025-08-27 | 26.83 | 25.94 | -1.17 | -4.32% | 25.88 | 27.47 | 95846 | 25712 | 8.79% |
| 2025-08-26 | 26.82 | 27.11 | 0.13 | 0.48% | 26.52 | 27.75 | 65058 | 17676 | 5.97% |
| 2025-08-25 | 27.58 | 26.98 | -0.50 | -1.82% | 26.70 | 27.84 | 74083 | 20075 | 6.80% |
| 2025-08-22 | 27.41 | 27.48 | -0.05 | -0.18% | 27.20 | 27.91 | 58120 | 15962 | 5.33% |
| 2025-08-21 | 27.57 | 27.53 | -0.27 | -0.97% | 27.12 | 28.10 | 81419 | 22386 | 7.47% |
| 2025-08-20 | 26.80 | 27.80 | 0.81 | 3.00% | 26.66 | 27.99 | 106191 | 29008 | 9.74% |
| 2025-08-19 | 25.95 | 26.99 | 1.01 | 3.89% | 25.78 | 27.68 | 149907 | 40574 | 13.75% |
| 2025-08-18 | 25.35 | 25.98 | 0.88 | 3.51% | 25.35 | 26.48 | 106424 | 27713 | 9.76% |
| 2025-08-15 | 24.76 | 25.10 | 0.34 | 1.37% | 24.76 | 25.44 | 54854 | 13801 | 5.03% |
| 2025-08-14 | 25.31 | 24.76 | -0.56 | -2.21% | 24.70 | 25.43 | 58808 | 14735 | 5.40% |
| 2025-08-13 | 25.27 | 25.32 | 0.02 | 0.08% | 25.13 | 25.45 | 45760 | 11569 | 4.20% |
| 2025-08-12 | 25.24 | 25.30 | 0.05 | 0.20% | 25.02 | 25.49 | 45972 | 11614 | 4.22% |
| 2025-08-11 | 24.82 | 25.25 | 0.43 | 1.73% | 24.68 | 25.40 | 55749 | 14044 | 5.11% |
| 2025-08-08 | 24.60 | 24.82 | 0.19 | 0.77% | 24.36 | 25.00 | 58470 | 14456 | 5.36% |
| 2025-08-07 | 24.86 | 24.63 | -0.21 | -0.85% | 24.41 | 24.87 | 43750 | 10790 | 4.01% |
| 2025-08-06 | 24.74 | 24.84 | -0.02 | -0.08% | 24.65 | 24.97 | 44678 | 11096 | 4.10% |
| 2025-08-05 | 24.60 | 24.86 | 0.28 | 1.14% | 24.44 | 25.04 | 51143 | 12690 | 4.69% |
| 2025-08-04 | 24.02 | 24.58 | 0.33 | 1.36% | 23.98 | 24.60 | 30713 | 7468 | 2.82% |
| 2025-08-01 | 24.12 | 24.25 | 0.05 | 0.21% | 24.03 | 24.53 | 29098 | 7057 | 2.67% |
| 2025-07-31 | 24.40 | 24.20 | -0.20 | -0.82% | 24.02 | 24.76 | 37069 | 9050 | 3.40% |
| 2025-07-30 | 24.78 | 24.40 | -0.43 | -1.73% | 24.21 | 24.84 | 43424 | 10657 | 3.98% |
| 2025-07-29 | 25.02 | 24.83 | -0.22 | -0.88% | 24.71 | 25.29 | 51642 | 12851 | 4.74% |
| 2025-07-28 | 24.96 | 25.05 | 0.40 | 1.62% | 24.46 | 25.25 | 80812 | 20143 | 7.41% |
| 2025-07-25 | 23.96 | 24.65 | 0.67 | 2.79% | 23.85 | 24.82 | 65920 | 16021 | 6.05% |
| 2025-07-24 | 24.02 | 23.98 | -0.11 | -0.46% | 23.89 | 24.29 | 35927 | 8643 | 3.30% |
| 2025-07-23 | 23.81 | 24.09 | 0.13 | 0.54% | 23.61 | 24.34 | 48137 | 11545 | 4.42% |
| 2025-07-22 | 24.24 | 23.96 | -0.26 | -1.07% | 23.88 | 24.45 | 35085 | 8457 | 3.22% |
| 2025-07-21 | 24.28 | 24.22 | -0.16 | -0.66% | 23.95 | 24.59 | 41778 | 10106 | 3.83% |
| 2025-07-18 | 24.52 | 24.38 | -0.19 | -0.77% | 24.10 | 24.79 | 69383 | 16914 | 6.37% |
| 2025-07-17 | 24.00 | 24.57 | 0.64 | 2.67% | 23.81 | 24.79 | 101215 | 24682 | 9.29% |
| 2025-07-16 | 22.80 | 23.93 | 1.14 | 5.00% | 22.65 | 24.24 | 123274 | 29106 | 11.31% |
| 2025-07-15 | 22.62 | 22.79 | 0.06 | 0.26% | 22.32 | 22.88 | 38983 | 8818 | 3.58% |
| 2025-07-14 | 22.62 | 22.73 | 0.07 | 0.31% | 22.57 | 22.88 | 26135 | 5947 | 2.40% |
| 2025-07-11 | 22.79 | 22.66 | 0.06 | 0.27% | 22.48 | 22.79 | 33404 | 7565 | 3.06% |
| 2025-07-10 | 22.87 | 22.60 | -0.21 | -0.92% | 22.53 | 22.96 | 31475 | 7146 | 2.89% |
| 2025-07-09 | 23.29 | 22.81 | -0.41 | -1.77% | 22.78 | 23.29 | 43209 | 9932 | 3.96% |
| 2025-07-08 | 23.19 | 23.22 | 0.15 | 0.65% | 22.96 | 23.47 | 41642 | 9688 | 3.82% |
| 2025-07-07 | 23.11 | 23.07 | -0.14 | -0.60% | 22.91 | 23.19 | 27963 | 6444 | 2.57% |
| 2025-07-04 | 23.81 | 23.21 | -0.61 | -2.56% | 23.16 | 23.81 | 58875 | 13753 | 5.40% |
| 2025-07-03 | 24.29 | 23.82 | -0.45 | -1.85% | 23.66 | 24.39 | 56971 | 13592 | 5.23% |
| 2025-07-02 | 23.99 | 24.27 | 0.18 | 0.75% | 23.88 | 24.87 | 82906 | 20245 | 7.61% |
| 2025-07-01 | 23.99 | 24.09 | -0.01 | -0.04% | 23.87 | 24.32 | 40929 | 9862 | 3.76% |
| 2025-06-30 | 23.89 | 24.10 | 0.16 | 0.67% | 23.74 | 24.47 | 70794 | 17043 | 6.50% |
| 2025-06-27 | 24.84 | 23.94 | 0.23 | 0.97% | 23.87 | 25.30 | 86815 | 21140 | 7.97% |
| 2025-06-26 | 23.97 | 23.71 | -0.37 | -1.54% | 23.71 | 24.23 | 54816 | 13158 | 5.03% |
| 2025-06-25 | 23.60 | 24.08 | 0.32 | 1.35% | 23.49 | 24.14 | 75112 | 17895 | 6.89% |
| 2025-06-24 | 24.45 | 23.76 | 0.55 | 2.37% | 23.62 | 24.68 | 78040 | 18690 | 7.16% |
| 2025-06-23 | 22.23 | 23.21 | 0.75 | 3.34% | 22.15 | 23.60 | 67878 | 15736 | 6.23% |
| 2025-06-20 | 22.75 | 22.46 | -0.15 | -0.66% | 22.31 | 23.06 | 27683 | 6268 | 2.54% |
| 2025-06-19 | 22.80 | 22.61 | -0.22 | -0.96% | 22.41 | 23.31 | 37419 | 8573 | 3.43% |
| 2025-06-18 | 22.66 | 22.83 | 0.01 | 0.04% | 22.40 | 22.89 | 25015 | 5664 | 2.30% |
| 2025-06-17 | 22.98 | 22.82 | -0.16 | -0.70% | 22.58 | 23.16 | 29497 | 6713 | 2.71% |
| 2025-06-16 | 22.81 | 22.98 | 0.08 | 0.35% | 22.77 | 23.28 | 26498 | 6116 | 2.43% |
| 2025-06-13 | 23.40 | 22.90 | -0.58 | -2.47% | 22.70 | 23.40 | 43183 | 9912 | 3.96% |
| 2025-06-12 | 23.50 | 23.48 | -0.17 | -0.72% | 23.32 | 23.75 | 27695 | 6517 | 2.54% |
| 2025-06-11 | 23.98 | 23.65 | -0.03 | -0.13% | 23.54 | 24.17 | 29740 | 7090 | 2.73% |
| 2025-06-10 | 24.30 | 23.68 | -0.60 | -2.47% | 23.28 | 24.49 | 47950 | 11376 | 4.40% |
| 2025-06-09 | 24.39 | 24.28 | -0.10 | -0.41% | 24.11 | 24.67 | 36932 | 9004 | 3.39% |