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 | 30.15 | 30.36 | -0.01 | -0.03% | 29.94 | 30.62 | 542062 | 164012 | 3.26% |
| 2025-09-15 | 32.00 | 30.37 | 0.39 | 1.30% | 30.35 | 32.07 | 950238 | 294488 | 5.71% |
| 2025-09-12 | 29.83 | 29.98 | 0.18 | 0.60% | 29.71 | 30.49 | 678469 | 204567 | 4.08% |
| 2025-09-11 | 28.83 | 29.80 | 0.88 | 3.04% | 28.68 | 29.95 | 580714 | 171271 | 3.49% |
| 2025-09-10 | 28.85 | 28.92 | 0.08 | 0.28% | 28.72 | 29.32 | 313776 | 91021 | 1.89% |
| 2025-09-09 | 29.56 | 28.84 | -0.99 | -3.32% | 28.83 | 29.56 | 448604 | 130613 | 2.70% |
| 2025-09-08 | 29.39 | 29.83 | 0.44 | 1.50% | 29.20 | 29.97 | 482393 | 143019 | 2.90% |
| 2025-09-05 | 28.55 | 29.39 | 0.92 | 3.23% | 28.31 | 29.47 | 565318 | 163861 | 3.40% |
| 2025-09-04 | 29.85 | 28.47 | -1.41 | -4.72% | 27.94 | 30.20 | 826751 | 239859 | 4.97% |
| 2025-09-03 | 30.31 | 29.88 | -0.40 | -1.32% | 29.59 | 30.98 | 670949 | 203002 | 4.03% |
| 2025-09-02 | 31.51 | 30.28 | -1.55 | -4.87% | 30.01 | 31.71 | 907982 | 278822 | 5.46% |
| 2025-09-01 | 32.80 | 31.83 | -0.64 | -1.97% | 31.59 | 33.36 | 930973 | 299642 | 5.59% |
| 2025-08-29 | 33.01 | 32.47 | -0.73 | -2.20% | 32.11 | 33.02 | 920888 | 298491 | 5.53% |
| 2025-08-28 | 31.60 | 33.20 | 1.51 | 4.76% | 31.37 | 33.30 | 1376421 | 445199 | 8.27% |
| 2025-08-27 | 32.16 | 31.69 | -0.60 | -1.86% | 31.60 | 33.74 | 1725601 | 560235 | 10.37% |
| 2025-08-26 | 30.10 | 32.29 | 2.00 | 6.60% | 29.80 | 33.32 | 1959252 | 622994 | 11.77% |
| 2025-08-25 | 30.35 | 30.29 | 0.91 | 3.10% | 29.94 | 32.00 | 1496184 | 457693 | 8.99% |
| 2025-08-22 | 28.05 | 29.38 | 1.34 | 4.78% | 28.05 | 29.49 | 1020507 | 295376 | 6.13% |
| 2025-08-21 | 28.45 | 28.04 | -0.21 | -0.74% | 27.88 | 28.76 | 624267 | 176299 | 3.75% |
| 2025-08-20 | 27.47 | 28.25 | 0.69 | 2.50% | 27.28 | 28.25 | 624572 | 173654 | 3.75% |
| 2025-08-19 | 27.74 | 27.56 | -0.18 | -0.65% | 27.52 | 28.05 | 449644 | 124634 | 2.70% |
| 2025-08-18 | 27.75 | 27.74 | 0.26 | 0.95% | 27.47 | 28.09 | 702444 | 195157 | 4.22% |
| 2025-08-15 | 26.74 | 27.48 | 0.61 | 2.27% | 26.71 | 27.55 | 533561 | 145069 | 3.21% |
| 2025-08-14 | 27.17 | 26.87 | -0.29 | -1.07% | 26.87 | 27.87 | 671901 | 184131 | 4.04% |
| 2025-08-13 | 27.23 | 27.16 | -0.03 | -0.11% | 26.97 | 27.43 | 457023 | 124100 | 2.75% |
| 2025-08-12 | 27.02 | 27.19 | 0.15 | 0.55% | 26.69 | 27.45 | 600624 | 162463 | 3.61% |
| 2025-08-11 | 26.85 | 27.04 | 0.11 | 0.41% | 26.80 | 27.18 | 462560 | 124907 | 2.78% |
| 2025-08-08 | 27.27 | 26.93 | -0.79 | -2.85% | 26.77 | 27.36 | 652971 | 176596 | 3.92% |
| 2025-08-07 | 26.43 | 27.72 | 1.42 | 5.40% | 26.31 | 28.00 | 1245082 | 341871 | 7.48% |
| 2025-08-06 | 25.96 | 26.30 | 0.35 | 1.35% | 25.80 | 26.39 | 342872 | 89541 | 2.06% |
| 2025-08-05 | 26.09 | 25.95 | -0.14 | -0.54% | 25.86 | 26.13 | 248481 | 64519 | 1.49% |
| 2025-08-04 | 25.69 | 26.09 | -0.01 | -0.04% | 25.69 | 26.19 | 304192 | 78973 | 1.83% |
| 2025-08-01 | 25.50 | 26.10 | 0.51 | 1.99% | 25.42 | 26.85 | 590523 | 153942 | 3.55% |
| 2025-07-31 | 25.89 | 25.59 | -0.36 | -1.39% | 25.48 | 26.15 | 328276 | 84818 | 1.97% |
| 2025-07-30 | 26.38 | 25.95 | -0.44 | -1.67% | 25.70 | 26.40 | 370487 | 96497 | 2.23% |
| 2025-07-29 | 26.20 | 26.39 | 0.09 | 0.34% | 26.13 | 26.48 | 328444 | 86408 | 1.97% |
| 2025-07-28 | 26.60 | 26.30 | 0.03 | 0.11% | 26.15 | 26.60 | 425539 | 111964 | 2.56% |
| 2025-07-25 | 25.79 | 26.27 | 0.54 | 2.10% | 25.78 | 26.37 | 500677 | 130616 | 3.01% |
| 2025-07-24 | 25.44 | 25.73 | 0.36 | 1.42% | 25.33 | 25.80 | 374103 | 95931 | 2.25% |
| 2025-07-23 | 25.29 | 25.37 | 0.04 | 0.16% | 25.24 | 25.78 | 325453 | 82983 | 1.96% |
| 2025-07-22 | 25.50 | 25.33 | -0.24 | -0.94% | 25.22 | 25.54 | 260187 | 66013 | 1.56% |
| 2025-07-21 | 25.52 | 25.57 | 0.13 | 0.51% | 25.36 | 25.66 | 258540 | 65910 | 1.55% |
| 2025-07-18 | 25.53 | 25.44 | -0.06 | -0.24% | 25.32 | 25.69 | 221298 | 56370 | 1.33% |
| 2025-07-17 | 25.11 | 25.50 | 0.28 | 1.11% | 24.90 | 25.50 | 288796 | 73116 | 1.74% |
| 2025-07-16 | 25.32 | 25.22 | -0.08 | -0.32% | 25.17 | 25.92 | 343841 | 87537 | 2.07% |
| 2025-07-15 | 25.09 | 25.30 | 0.41 | 1.65% | 25.04 | 25.76 | 517073 | 131303 | 3.11% |
| 2025-07-14 | 25.04 | 24.89 | -0.13 | -0.52% | 24.81 | 25.05 | 142537 | 35507 | 0.86% |
| 2025-07-11 | 24.98 | 25.02 | 0.09 | 0.36% | 24.60 | 25.14 | 222318 | 55479 | 1.34% |
| 2025-07-10 | 24.69 | 24.93 | 0.17 | 0.69% | 24.67 | 24.99 | 131753 | 32733 | 0.79% |
| 2025-07-09 | 24.84 | 24.76 | -0.08 | -0.32% | 24.71 | 24.90 | 124433 | 30860 | 0.75% |
| 2025-07-08 | 24.40 | 24.84 | 0.47 | 1.93% | 24.34 | 24.86 | 162611 | 40206 | 0.98% |
| 2025-07-07 | 24.50 | 24.37 | -0.14 | -0.57% | 24.33 | 24.57 | 88718 | 21667 | 0.53% |
| 2025-07-04 | 24.72 | 24.51 | -0.20 | -0.81% | 24.39 | 24.88 | 144540 | 35561 | 0.87% |
| 2025-07-03 | 24.68 | 24.71 | 0.02 | 0.08% | 24.62 | 24.86 | 102146 | 25256 | 0.61% |
| 2025-07-02 | 24.80 | 24.69 | -0.27 | -1.08% | 24.61 | 24.93 | 138635 | 34281 | 0.83% |
| 2025-07-01 | 24.69 | 24.96 | 0.14 | 0.56% | 24.64 | 25.28 | 233949 | 58499 | 1.41% |
| 2025-06-30 | 24.83 | 24.82 | 0.12 | 0.49% | 24.75 | 25.04 | 148952 | 37016 | 0.90% |
| 2025-06-27 | 24.74 | 24.74 | 0.11 | 0.45% | 24.57 | 24.95 | 168238 | 41711 | 1.01% |
| 2025-06-26 | 24.86 | 24.63 | -0.21 | -0.85% | 24.60 | 24.98 | 179963 | 44591 | 1.08% |
| 2025-06-25 | 24.46 | 24.84 | 0.39 | 1.60% | 24.32 | 24.88 | 263083 | 64860 | 1.58% |
| 2025-06-24 | 24.08 | 24.45 | 0.42 | 1.75% | 24.03 | 24.47 | 187397 | 45519 | 1.13% |
| 2025-06-23 | 23.37 | 24.03 | 0.43 | 1.82% | 23.35 | 24.09 | 157930 | 37780 | 0.95% |
| 2025-06-20 | 23.73 | 23.60 | -0.28 | -1.17% | 23.60 | 24.15 | 96505 | 22973 | 0.58% |
| 2025-06-19 | 23.90 | 23.88 | -0.11 | -0.46% | 23.80 | 24.26 | 143658 | 34521 | 0.86% |
| 2025-06-18 | 23.73 | 23.99 | 0.14 | 0.59% | 23.73 | 24.04 | 104241 | 24931 | 0.63% |
| 2025-06-17 | 23.81 | 23.85 | 0.05 | 0.21% | 23.71 | 23.93 | 87665 | 20883 | 0.53% |
| 2025-06-16 | 23.50 | 23.80 | 0.14 | 0.59% | 23.48 | 23.86 | 132773 | 31403 | 0.80% |
| 2025-06-13 | 23.75 | 23.66 | -0.15 | -0.63% | 23.48 | 23.89 | 149191 | 35266 | 0.90% |
| 2025-06-12 | 24.03 | 23.81 | -0.34 | -1.41% | 23.81 | 24.15 | 123084 | 29447 | 0.74% |
| 2025-06-11 | 23.90 | 24.15 | 0.23 | 0.96% | 23.90 | 24.24 | 104044 | 25099 | 0.63% |
| 2025-06-10 | 24.50 | 23.92 | -0.52 | -2.13% | 23.78 | 24.52 | 138139 | 33252 | 0.83% |
| 2025-06-09 | 24.26 | 24.44 | 0.18 | 0.74% | 24.24 | 24.50 | 109233 | 26651 | 0.66% |