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 | 30.90 | 30.06 | -0.22 | -0.73% | 29.15 | 31.16 | 679499 | 203150 | 3.27% |
| 2025-09-15 | 30.55 | 30.28 | -0.69 | -2.23% | 30.17 | 30.97 | 589168 | 179769 | 2.84% |
| 2025-09-12 | 29.48 | 30.97 | 1.97 | 6.79% | 29.48 | 31.65 | 909377 | 278359 | 4.38% |
| 2025-09-11 | 28.70 | 29.00 | 0.40 | 1.40% | 28.53 | 29.13 | 453855 | 130961 | 2.19% |
| 2025-09-10 | 28.00 | 28.60 | -0.06 | -0.21% | 27.77 | 28.77 | 450585 | 127098 | 2.17% |
| 2025-09-09 | 28.40 | 28.66 | 0.13 | 0.46% | 28.39 | 29.30 | 582406 | 167830 | 2.81% |
| 2025-09-08 | 29.69 | 28.53 | -0.86 | -2.93% | 28.36 | 29.70 | 563437 | 162122 | 2.72% |
| 2025-09-05 | 28.45 | 29.39 | 0.78 | 2.73% | 28.45 | 29.46 | 619338 | 179897 | 2.98% |
| 2025-09-04 | 29.72 | 28.61 | -1.09 | -3.67% | 28.10 | 30.66 | 822793 | 240104 | 3.96% |
| 2025-09-03 | 29.90 | 29.70 | 0.70 | 2.41% | 29.28 | 30.80 | 986778 | 294405 | 4.75% |
| 2025-09-02 | 29.18 | 29.00 | 0.04 | 0.14% | 28.58 | 29.94 | 885580 | 258259 | 4.27% |
| 2025-09-01 | 28.45 | 28.96 | 1.06 | 3.80% | 27.59 | 29.17 | 977491 | 279606 | 4.71% |
| 2025-08-29 | 26.49 | 27.90 | 1.82 | 6.98% | 26.44 | 28.41 | 811376 | 224466 | 3.91% |
| 2025-08-28 | 25.71 | 26.08 | -0.01 | -0.04% | 25.40 | 26.22 | 413036 | 106876 | 1.99% |
| 2025-08-27 | 26.81 | 26.09 | -0.74 | -2.76% | 26.08 | 26.92 | 441268 | 117075 | 2.13% |
| 2025-08-26 | 26.90 | 26.83 | -0.14 | -0.52% | 26.63 | 27.11 | 523271 | 140497 | 2.52% |
| 2025-08-25 | 25.16 | 26.97 | 2.25 | 9.10% | 25.16 | 27.19 | 935876 | 249838 | 4.51% |
| 2025-08-22 | 24.60 | 24.72 | 0.08 | 0.32% | 24.41 | 24.76 | 244671 | 60164 | 1.18% |
| 2025-08-21 | 24.85 | 24.64 | -0.18 | -0.73% | 24.56 | 25.08 | 223338 | 55333 | 1.08% |
| 2025-08-20 | 24.49 | 24.82 | 0.31 | 1.26% | 24.45 | 24.93 | 267709 | 66156 | 1.29% |
| 2025-08-19 | 24.82 | 24.51 | -0.37 | -1.49% | 24.39 | 24.95 | 345837 | 85232 | 1.67% |
| 2025-08-18 | 25.37 | 24.88 | -0.46 | -1.82% | 24.74 | 25.37 | 480727 | 120006 | 2.32% |
| 2025-08-15 | 24.67 | 25.34 | 0.62 | 2.51% | 24.67 | 25.67 | 425191 | 107240 | 2.05% |
| 2025-08-14 | 24.89 | 24.72 | -0.19 | -0.76% | 24.71 | 25.35 | 405298 | 101280 | 1.95% |
| 2025-08-13 | 24.28 | 24.91 | 0.88 | 3.66% | 24.25 | 25.26 | 548706 | 136148 | 2.64% |
| 2025-08-12 | 24.01 | 24.03 | 0.01 | 0.04% | 23.82 | 24.10 | 215752 | 51732 | 1.04% |
| 2025-08-11 | 23.98 | 24.02 | 0.19 | 0.80% | 23.72 | 24.23 | 317646 | 76307 | 1.53% |
| 2025-08-08 | 23.44 | 23.83 | 0.37 | 1.58% | 23.34 | 23.96 | 343276 | 81715 | 1.65% |
| 2025-08-07 | 23.52 | 23.46 | -0.06 | -0.26% | 23.14 | 23.65 | 269549 | 62951 | 1.30% |
| 2025-08-06 | 22.80 | 23.52 | 0.59 | 2.57% | 22.76 | 23.73 | 430895 | 100929 | 2.08% |
| 2025-08-05 | 22.78 | 22.93 | 0.22 | 0.97% | 22.69 | 23.02 | 220438 | 50397 | 1.06% |
| 2025-08-04 | 22.49 | 22.71 | 0.15 | 0.66% | 22.44 | 22.72 | 198686 | 44921 | 0.96% |
| 2025-08-01 | 22.45 | 22.56 | 0.08 | 0.36% | 22.35 | 22.71 | 210726 | 47452 | 1.02% |
| 2025-07-31 | 23.00 | 22.48 | -0.97 | -4.14% | 22.40 | 23.00 | 486305 | 110188 | 2.34% |
| 2025-07-30 | 23.66 | 23.45 | -0.20 | -0.85% | 23.28 | 23.85 | 232150 | 54821 | 1.12% |
| 2025-07-29 | 23.75 | 23.65 | -0.24 | -1.00% | 23.49 | 23.87 | 227597 | 53783 | 1.10% |
| 2025-07-28 | 23.74 | 23.89 | -0.07 | -0.29% | 23.51 | 23.91 | 246392 | 58520 | 1.19% |
| 2025-07-25 | 24.22 | 23.96 | -0.42 | -1.72% | 23.92 | 24.36 | 292669 | 70523 | 1.41% |
| 2025-07-24 | 23.88 | 24.38 | 0.54 | 2.27% | 23.79 | 24.49 | 437634 | 105908 | 2.11% |
| 2025-07-23 | 24.09 | 23.84 | -0.25 | -1.04% | 23.73 | 24.11 | 381875 | 91306 | 1.84% |
| 2025-07-22 | 23.73 | 24.09 | 0.39 | 1.65% | 23.50 | 24.10 | 522197 | 124154 | 2.52% |
| 2025-07-21 | 23.70 | 24.40 | 0.83 | 3.52% | 23.68 | 24.47 | 525095 | 126486 | 2.53% |
| 2025-07-18 | 23.24 | 23.57 | 0.40 | 1.73% | 23.24 | 23.63 | 272417 | 63934 | 1.31% |
| 2025-07-17 | 23.20 | 23.17 | -0.04 | -0.17% | 23.07 | 23.27 | 174002 | 40285 | 0.84% |
| 2025-07-16 | 23.41 | 23.21 | -0.20 | -0.85% | 23.10 | 23.49 | 159241 | 37011 | 0.77% |
| 2025-07-15 | 23.46 | 23.41 | -0.19 | -0.81% | 23.30 | 23.76 | 233235 | 54803 | 1.12% |
| 2025-07-14 | 23.60 | 23.60 | 0.12 | 0.51% | 23.57 | 23.93 | 333872 | 79195 | 1.61% |
| 2025-07-11 | 23.10 | 23.48 | 0.42 | 1.82% | 23.05 | 23.93 | 538354 | 126492 | 2.59% |
| 2025-07-10 | 22.90 | 23.06 | 0.15 | 0.65% | 22.85 | 23.14 | 255618 | 58888 | 1.23% |
| 2025-07-09 | 23.83 | 22.91 | -0.50 | -2.14% | 22.86 | 23.86 | 523719 | 121829 | 2.52% |
| 2025-07-08 | 23.32 | 23.41 | 0.14 | 0.60% | 23.32 | 23.56 | 180882 | 42397 | 0.87% |
| 2025-07-07 | 23.35 | 23.27 | -0.21 | -0.89% | 23.23 | 23.50 | 185375 | 43272 | 0.89% |
| 2025-07-04 | 23.66 | 23.48 | -0.35 | -1.47% | 23.31 | 23.66 | 312766 | 73386 | 1.51% |
| 2025-07-03 | 23.89 | 23.83 | 0.04 | 0.17% | 23.63 | 24.09 | 363037 | 86450 | 1.75% |
| 2025-07-02 | 23.52 | 23.79 | 0.00 | 0.00% | 23.46 | 24.36 | 618658 | 147629 | 2.98% |
| 2025-07-01 | 23.31 | 23.79 | 0.36 | 1.54% | 22.95 | 23.79 | 399056 | 93218 | 1.92% |
| 2025-06-30 | 24.00 | 23.43 | -0.14 | -0.59% | 23.09 | 24.04 | 434313 | 101827 | 2.09% |
| 2025-06-27 | 22.63 | 23.57 | 1.36 | 6.12% | 22.61 | 23.75 | 613383 | 143164 | 2.96% |
| 2025-06-26 | 22.17 | 22.21 | 0.08 | 0.36% | 22.13 | 22.39 | 179385 | 39962 | 0.86% |
| 2025-06-25 | 21.98 | 22.13 | 0.21 | 0.96% | 21.89 | 22.13 | 139886 | 30763 | 0.67% |
| 2025-06-24 | 21.75 | 21.92 | 0.27 | 1.25% | 21.66 | 22.04 | 141784 | 31074 | 0.68% |
| 2025-06-23 | 21.55 | 21.65 | 0.06 | 0.28% | 21.53 | 21.72 | 81149 | 17560 | 0.39% |
| 2025-06-20 | 21.63 | 21.59 | -0.04 | -0.18% | 21.54 | 21.74 | 91009 | 19692 | 0.44% |
| 2025-06-19 | 22.03 | 21.63 | -0.50 | -2.26% | 21.55 | 22.12 | 133416 | 29065 | 0.64% |
| 2025-06-18 | 22.21 | 22.13 | -0.06 | -0.27% | 21.90 | 22.24 | 106438 | 23467 | 0.51% |
| 2025-06-17 | 22.21 | 22.19 | -0.04 | -0.18% | 22.15 | 22.34 | 85310 | 18959 | 0.41% |
| 2025-06-16 | 22.32 | 22.23 | -0.09 | -0.40% | 22.17 | 22.47 | 138887 | 30940 | 0.67% |
| 2025-06-13 | 22.36 | 22.32 | -0.13 | -0.58% | 22.25 | 22.62 | 176584 | 39533 | 0.85% |
| 2025-06-12 | 22.30 | 22.45 | 0.15 | 0.67% | 22.10 | 22.48 | 128775 | 28776 | 0.62% |
| 2025-06-11 | 22.08 | 22.30 | 0.22 | 1.00% | 22.08 | 22.44 | 159724 | 35605 | 0.77% |
| 2025-06-10 | 22.25 | 22.08 | -0.06 | -0.27% | 21.95 | 22.29 | 148140 | 32763 | 0.71% |
| 2025-06-09 | 22.20 | 22.14 | -0.13 | -0.58% | 21.97 | 22.23 | 164197 | 36292 | 0.79% |