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 | 29.12 | 29.07 | -0.55 | -1.86% | 28.00 | 29.38 | 65802 | 18913 | 12.31% |
| 2025-09-15 | 30.69 | 29.62 | -1.08 | -3.52% | 29.00 | 30.81 | 76434 | 22588 | 14.30% |
| 2025-09-12 | 31.33 | 30.70 | -0.95 | -3.00% | 30.14 | 32.60 | 87755 | 27354 | 16.42% |
| 2025-09-11 | 30.35 | 31.65 | -0.50 | -1.56% | 30.35 | 32.66 | 114065 | 35839 | 21.34% |
| 2025-09-10 | 28.29 | 32.15 | 3.20 | 11.05% | 27.51 | 32.80 | 134004 | 40130 | 25.07% |
| 2025-09-09 | 28.16 | 28.95 | -0.25 | -0.86% | 27.75 | 30.30 | 114522 | 33317 | 21.42% |
| 2025-09-08 | 26.50 | 29.20 | 2.52 | 9.45% | 25.28 | 30.57 | 147397 | 41482 | 27.57% |
| 2025-09-05 | 26.78 | 26.68 | -0.31 | -1.15% | 26.27 | 27.80 | 91433 | 24356 | 17.10% |
| 2025-09-04 | 26.10 | 26.99 | 1.19 | 4.61% | 25.22 | 26.99 | 126553 | 33412 | 23.67% |
| 2025-09-03 | 25.09 | 25.80 | 0.71 | 2.83% | 25.09 | 26.24 | 97723 | 25206 | 18.28% |
| 2025-09-02 | 25.30 | 25.09 | -0.43 | -1.68% | 24.56 | 25.64 | 50092 | 12563 | 9.37% |
| 2025-09-01 | 25.81 | 25.52 | -0.21 | -0.82% | 25.22 | 26.09 | 72392 | 18566 | 13.54% |
| 2025-08-29 | 24.41 | 25.73 | 1.21 | 4.93% | 23.96 | 26.99 | 92226 | 23455 | 17.25% |
| 2025-08-28 | 24.30 | 24.52 | 0.07 | 0.29% | 23.70 | 25.04 | 44176 | 10756 | 8.26% |
| 2025-08-27 | 25.40 | 24.45 | -0.95 | -3.74% | 24.45 | 25.40 | 50056 | 12485 | 9.36% |
| 2025-08-26 | 25.00 | 25.40 | 0.30 | 1.20% | 24.67 | 26.14 | 66467 | 16898 | 12.43% |
| 2025-08-25 | 23.96 | 25.10 | 1.15 | 4.80% | 23.91 | 25.51 | 88608 | 22175 | 16.58% |
| 2025-08-22 | 24.16 | 23.95 | -0.28 | -1.16% | 23.77 | 24.32 | 39296 | 9430 | 7.35% |
| 2025-08-21 | 24.55 | 24.23 | -0.33 | -1.34% | 24.15 | 24.70 | 26752 | 6523 | 5.00% |
| 2025-08-20 | 24.35 | 24.56 | 0.02 | 0.08% | 24.12 | 24.58 | 34317 | 8347 | 6.42% |
| 2025-08-19 | 24.67 | 24.54 | -0.32 | -1.29% | 24.29 | 24.92 | 50343 | 12334 | 9.42% |
| 2025-08-18 | 25.30 | 24.86 | -0.47 | -1.86% | 24.73 | 25.42 | 61685 | 15412 | 11.54% |
| 2025-08-15 | 25.31 | 25.33 | -0.03 | -0.12% | 24.75 | 25.50 | 58591 | 14722 | 10.96% |
| 2025-08-14 | 24.68 | 25.36 | 0.66 | 2.67% | 24.35 | 26.08 | 111034 | 28026 | 20.77% |
| 2025-08-13 | 24.18 | 24.70 | 0.61 | 2.53% | 23.80 | 25.22 | 76830 | 18866 | 14.37% |
| 2025-08-12 | 23.78 | 24.09 | 0.24 | 1.01% | 23.78 | 24.59 | 63885 | 15438 | 11.95% |
| 2025-08-11 | 23.54 | 23.85 | 0.31 | 1.32% | 23.35 | 23.85 | 51782 | 12233 | 9.69% |
| 2025-08-08 | 24.10 | 23.54 | -0.45 | -1.88% | 23.30 | 24.27 | 57982 | 13625 | 10.85% |
| 2025-08-07 | 22.59 | 23.99 | 1.50 | 6.67% | 22.59 | 24.29 | 133376 | 31662 | 24.95% |
| 2025-08-06 | 22.37 | 22.49 | 0.01 | 0.04% | 22.33 | 22.62 | 23108 | 5195 | 4.32% |
| 2025-08-05 | 22.19 | 22.48 | 0.29 | 1.31% | 22.18 | 22.58 | 26299 | 5888 | 4.92% |
| 2025-08-04 | 21.90 | 22.19 | 0.25 | 1.14% | 21.63 | 22.21 | 18086 | 3976 | 3.38% |
| 2025-08-01 | 21.61 | 21.94 | 0.21 | 0.97% | 21.52 | 21.96 | 19385 | 4234 | 3.63% |
| 2025-07-31 | 21.91 | 21.73 | -0.36 | -1.63% | 21.62 | 22.14 | 28794 | 6284 | 5.39% |
| 2025-07-30 | 22.05 | 22.09 | 0.01 | 0.05% | 21.94 | 22.29 | 25192 | 5574 | 4.71% |
| 2025-07-29 | 22.65 | 22.08 | -0.70 | -3.07% | 21.72 | 22.77 | 51734 | 11427 | 9.68% |
| 2025-07-28 | 22.75 | 22.78 | 0.13 | 0.57% | 22.56 | 23.00 | 29032 | 6617 | 5.43% |
| 2025-07-25 | 22.57 | 22.65 | -0.02 | -0.09% | 22.52 | 22.82 | 24318 | 5503 | 4.55% |
| 2025-07-24 | 22.39 | 22.67 | 0.33 | 1.48% | 22.33 | 22.88 | 33675 | 7610 | 6.30% |
| 2025-07-23 | 22.49 | 22.34 | -0.25 | -1.11% | 22.26 | 22.65 | 29065 | 6514 | 5.44% |
| 2025-07-22 | 23.01 | 22.59 | -0.51 | -2.21% | 22.48 | 23.07 | 46723 | 10589 | 8.74% |
| 2025-07-21 | 23.38 | 23.10 | 0.00 | 0.00% | 23.06 | 23.61 | 43609 | 10123 | 8.16% |
| 2025-07-18 | 23.40 | 23.10 | -0.42 | -1.79% | 22.78 | 23.47 | 64768 | 14924 | 12.12% |
| 2025-07-17 | 22.92 | 23.52 | 0.46 | 1.99% | 22.75 | 24.10 | 78391 | 18466 | 14.66% |
| 2025-07-16 | 23.56 | 23.06 | -0.67 | -2.82% | 22.74 | 23.81 | 64580 | 15003 | 12.08% |
| 2025-07-15 | 23.60 | 23.73 | 0.15 | 0.64% | 23.02 | 24.29 | 109424 | 25989 | 20.47% |
| 2025-07-14 | 22.42 | 23.58 | 1.18 | 5.27% | 22.23 | 23.90 | 105032 | 24450 | 19.65% |
| 2025-07-11 | 23.00 | 22.40 | -0.76 | -3.28% | 22.36 | 23.00 | 75844 | 17063 | 14.19% |
| 2025-07-10 | 21.58 | 23.16 | 1.67 | 7.77% | 21.47 | 23.20 | 114453 | 25640 | 21.41% |
| 2025-07-09 | 21.62 | 21.49 | -0.13 | -0.60% | 21.43 | 21.75 | 23560 | 5087 | 4.41% |
| 2025-07-08 | 21.49 | 21.62 | 0.21 | 0.98% | 21.34 | 21.64 | 26261 | 5648 | 4.91% |
| 2025-07-07 | 21.05 | 21.41 | 0.41 | 1.95% | 21.04 | 21.46 | 23238 | 4960 | 4.35% |
| 2025-07-04 | 21.49 | 21.00 | -0.39 | -1.82% | 21.00 | 21.49 | 26886 | 5685 | 5.03% |
| 2025-07-03 | 21.43 | 21.39 | -0.05 | -0.23% | 21.23 | 21.51 | 19541 | 4180 | 3.66% |
| 2025-07-02 | 21.62 | 21.44 | -0.22 | -1.02% | 21.23 | 21.63 | 23080 | 4938 | 4.32% |
| 2025-07-01 | 21.62 | 21.66 | 0.03 | 0.14% | 21.25 | 21.68 | 29626 | 6383 | 5.54% |
| 2025-06-30 | 21.26 | 21.63 | 0.39 | 1.84% | 21.20 | 21.68 | 29040 | 6251 | 5.43% |
| 2025-06-27 | 21.42 | 21.24 | -0.01 | -0.05% | 21.17 | 21.45 | 26339 | 5606 | 4.93% |
| 2025-06-26 | 21.49 | 21.25 | -0.08 | -0.38% | 21.15 | 21.88 | 35865 | 7703 | 6.71% |
| 2025-06-25 | 21.48 | 21.50 | 0.02 | 0.09% | 21.12 | 21.71 | 31326 | 6695 | 5.86% |
| 2025-06-24 | 21.14 | 21.48 | 0.38 | 1.80% | 21.03 | 21.57 | 31418 | 6717 | 5.88% |
| 2025-06-23 | 20.54 | 21.10 | 0.36 | 1.74% | 20.52 | 21.26 | 31016 | 6542 | 5.80% |
| 2025-06-20 | 20.86 | 20.74 | -0.26 | -1.24% | 20.68 | 21.19 | 24628 | 5142 | 4.61% |
| 2025-06-19 | 21.77 | 21.00 | -0.84 | -3.85% | 20.85 | 21.85 | 41917 | 8913 | 7.84% |
| 2025-06-18 | 21.75 | 21.84 | 0.09 | 0.41% | 21.55 | 21.95 | 28899 | 6287 | 5.41% |
| 2025-06-17 | 22.32 | 21.75 | -0.59 | -2.64% | 21.55 | 22.47 | 45359 | 9938 | 8.49% |
| 2025-06-16 | 22.06 | 22.34 | 0.10 | 0.45% | 21.87 | 23.11 | 43314 | 9697 | 8.10% |
| 2025-06-13 | 22.97 | 22.24 | -0.86 | -3.72% | 21.96 | 23.07 | 65091 | 14528 | 12.18% |
| 2025-06-12 | 23.70 | 23.10 | -0.94 | -3.91% | 23.07 | 23.71 | 65672 | 15301 | 12.29% |
| 2025-06-11 | 23.16 | 24.04 | 0.48 | 2.04% | 22.70 | 24.22 | 88412 | 20766 | 16.54% |
| 2025-06-10 | 23.16 | 23.56 | 0.36 | 1.55% | 23.01 | 24.48 | 114154 | 27176 | 21.36% |
| 2025-06-09 | 22.79 | 23.20 | 0.41 | 1.80% | 22.57 | 23.43 | 71555 | 16589 | 13.39% |