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 | 30.49 | 29.60 | -0.83 | -2.73% | 28.74 | 30.68 | 861053 | 252887 | 5.54% |
| 2025-09-15 | 31.38 | 30.43 | -1.06 | -3.37% | 30.35 | 31.38 | 598627 | 184521 | 3.85% |
| 2025-09-12 | 31.48 | 31.49 | 0.05 | 0.16% | 31.15 | 32.14 | 638646 | 201559 | 4.11% |
| 2025-09-11 | 30.85 | 31.44 | 0.69 | 2.24% | 30.49 | 31.55 | 633011 | 197432 | 4.07% |
| 2025-09-10 | 31.00 | 30.75 | -0.73 | -2.32% | 30.25 | 31.63 | 635568 | 196005 | 4.09% |
| 2025-09-09 | 31.28 | 31.48 | 0.23 | 0.74% | 30.57 | 32.45 | 846678 | 266040 | 5.45% |
| 2025-09-08 | 31.50 | 31.25 | 1.47 | 4.94% | 30.89 | 32.64 | 1064160 | 336599 | 6.85% |
| 2025-09-05 | 28.78 | 29.78 | 0.99 | 3.44% | 28.62 | 29.99 | 684382 | 201228 | 4.40% |
| 2025-09-04 | 30.50 | 28.79 | -1.81 | -5.92% | 28.29 | 31.09 | 1072976 | 316995 | 6.90% |
| 2025-09-03 | 32.30 | 30.60 | -1.10 | -3.47% | 30.38 | 32.39 | 845954 | 264496 | 5.44% |
| 2025-09-02 | 32.98 | 31.70 | -1.00 | -3.06% | 31.20 | 33.18 | 1034525 | 328615 | 6.66% |
| 2025-09-01 | 31.70 | 32.70 | 1.92 | 6.24% | 30.84 | 33.17 | 1154889 | 373183 | 7.43% |
| 2025-08-29 | 29.61 | 30.78 | 1.10 | 3.71% | 29.25 | 31.18 | 1013290 | 306773 | 6.52% |
| 2025-08-28 | 28.66 | 29.68 | 1.04 | 3.63% | 28.50 | 29.98 | 1013473 | 296610 | 6.52% |
| 2025-08-27 | 28.21 | 28.64 | 0.34 | 1.20% | 27.92 | 29.79 | 1044188 | 302349 | 6.72% |
| 2025-08-26 | 28.70 | 28.30 | -0.82 | -2.82% | 27.57 | 28.70 | 912465 | 255990 | 5.87% |
| 2025-08-25 | 28.25 | 29.12 | 1.65 | 6.01% | 27.77 | 29.55 | 1216541 | 345655 | 7.83% |
| 2025-08-22 | 26.66 | 27.47 | 0.56 | 2.08% | 26.45 | 28.20 | 1037414 | 286902 | 6.68% |
| 2025-08-21 | 26.89 | 26.91 | 0.22 | 0.82% | 26.59 | 27.85 | 871579 | 236384 | 5.61% |
| 2025-08-20 | 25.52 | 26.69 | 0.94 | 3.65% | 25.52 | 27.77 | 914052 | 243941 | 5.88% |
| 2025-08-19 | 24.75 | 25.75 | 1.00 | 4.04% | 24.60 | 26.97 | 989056 | 252574 | 6.36% |
| 2025-08-18 | 24.26 | 24.75 | 0.75 | 3.13% | 23.92 | 24.98 | 713011 | 174713 | 4.59% |
| 2025-08-15 | 23.42 | 24.00 | 0.42 | 1.78% | 23.40 | 24.31 | 465235 | 111570 | 2.99% |
| 2025-08-14 | 23.80 | 23.58 | -0.27 | -1.13% | 23.51 | 24.18 | 466183 | 111206 | 3.00% |
| 2025-08-13 | 23.41 | 23.85 | 0.45 | 1.92% | 23.39 | 23.97 | 442916 | 105132 | 2.85% |
| 2025-08-12 | 23.74 | 23.40 | -0.24 | -1.02% | 23.26 | 23.75 | 299660 | 70155 | 1.93% |
| 2025-08-11 | 23.70 | 23.64 | -0.03 | -0.13% | 23.27 | 23.81 | 411208 | 96777 | 2.65% |
| 2025-08-08 | 23.15 | 23.67 | 0.39 | 1.68% | 23.06 | 24.09 | 582771 | 137793 | 3.75% |
| 2025-08-07 | 23.23 | 23.28 | 0.15 | 0.65% | 22.46 | 23.53 | 673295 | 155266 | 4.33% |
| 2025-08-06 | 22.80 | 23.13 | 0.33 | 1.45% | 22.73 | 23.17 | 370125 | 85133 | 2.38% |
| 2025-08-05 | 22.90 | 22.80 | 0.00 | 0.00% | 22.63 | 22.98 | 285215 | 65001 | 1.84% |
| 2025-08-04 | 22.70 | 22.80 | 0.08 | 0.35% | 22.69 | 22.90 | 317660 | 72342 | 2.04% |
| 2025-08-01 | 23.18 | 22.72 | -0.50 | -2.15% | 22.66 | 23.20 | 330025 | 75505 | 2.12% |
| 2025-07-31 | 23.67 | 23.22 | -0.76 | -3.17% | 23.00 | 23.94 | 525610 | 122864 | 3.38% |
| 2025-07-30 | 24.80 | 23.98 | -0.84 | -3.38% | 23.61 | 24.92 | 627727 | 151483 | 4.04% |
| 2025-07-29 | 24.83 | 24.82 | -0.22 | -0.88% | 24.34 | 25.09 | 541003 | 133338 | 3.48% |
| 2025-07-28 | 24.90 | 25.04 | 0.04 | 0.16% | 24.33 | 25.59 | 708680 | 176453 | 4.56% |
| 2025-07-25 | 24.67 | 25.00 | 0.40 | 1.63% | 24.29 | 25.30 | 888629 | 220276 | 5.72% |
| 2025-07-24 | 23.09 | 24.60 | 1.37 | 5.90% | 23.09 | 24.93 | 1001896 | 244428 | 6.45% |
| 2025-07-23 | 23.40 | 23.23 | -0.15 | -0.64% | 23.01 | 23.69 | 522852 | 121939 | 3.36% |
| 2025-07-22 | 22.58 | 23.38 | 0.78 | 3.45% | 22.48 | 23.73 | 830449 | 193257 | 5.34% |
| 2025-07-21 | 22.25 | 22.60 | 0.36 | 1.62% | 22.01 | 22.70 | 547994 | 123014 | 3.53% |
| 2025-07-18 | 21.51 | 22.24 | 0.66 | 3.06% | 21.48 | 22.35 | 644992 | 142029 | 4.15% |
| 2025-07-17 | 21.61 | 21.58 | -0.03 | -0.14% | 21.37 | 21.76 | 271994 | 58520 | 1.75% |
| 2025-07-16 | 21.60 | 21.61 | 0.06 | 0.28% | 21.56 | 22.06 | 331571 | 72230 | 2.13% |
| 2025-07-15 | 21.66 | 21.55 | -0.25 | -1.15% | 21.38 | 22.02 | 329211 | 71217 | 2.12% |
| 2025-07-14 | 22.08 | 21.80 | -0.12 | -0.55% | 21.78 | 22.49 | 509440 | 112084 | 3.28% |
| 2025-07-11 | 21.28 | 21.92 | 0.93 | 4.43% | 21.11 | 22.40 | 872278 | 189925 | 5.61% |
| 2025-07-10 | 20.70 | 20.99 | 0.45 | 2.19% | 20.53 | 21.07 | 378478 | 78973 | 2.44% |
| 2025-07-09 | 20.81 | 20.54 | -0.27 | -1.30% | 20.48 | 20.83 | 186915 | 38551 | 1.20% |
| 2025-07-08 | 20.53 | 20.81 | 0.26 | 1.27% | 20.52 | 20.86 | 179952 | 37377 | 1.16% |
| 2025-07-07 | 20.62 | 20.55 | -0.14 | -0.68% | 20.45 | 20.64 | 134536 | 27637 | 0.87% |
| 2025-07-04 | 20.78 | 20.69 | -0.18 | -0.86% | 20.54 | 21.08 | 230165 | 47717 | 1.48% |
| 2025-07-03 | 20.90 | 20.87 | 0.03 | 0.14% | 20.64 | 20.95 | 169070 | 35124 | 1.09% |
| 2025-07-02 | 20.99 | 20.84 | -0.22 | -1.04% | 20.72 | 20.99 | 185278 | 38631 | 1.19% |
| 2025-07-01 | 20.95 | 21.06 | 0.14 | 0.67% | 20.59 | 21.06 | 288655 | 60121 | 1.86% |
| 2025-06-30 | 20.82 | 20.92 | 0.16 | 0.77% | 20.66 | 20.94 | 255443 | 53228 | 1.64% |
| 2025-06-27 | 20.95 | 20.76 | -0.06 | -0.29% | 20.72 | 21.00 | 270812 | 56508 | 1.74% |
| 2025-06-26 | 21.45 | 21.24 | -0.19 | -0.89% | 21.17 | 21.54 | 303518 | 64794 | 1.95% |
| 2025-06-25 | 20.83 | 21.43 | 0.61 | 2.93% | 20.78 | 21.97 | 615869 | 131989 | 3.96% |
| 2025-06-24 | 20.60 | 20.82 | 0.20 | 0.97% | 20.42 | 20.88 | 257155 | 53399 | 1.65% |
| 2025-06-23 | 20.31 | 20.62 | 0.22 | 1.08% | 20.30 | 20.67 | 190469 | 39120 | 1.23% |
| 2025-06-20 | 20.39 | 20.40 | 0.02 | 0.10% | 20.32 | 20.89 | 247773 | 50936 | 1.59% |
| 2025-06-19 | 20.61 | 20.38 | -0.21 | -1.02% | 20.26 | 20.68 | 183507 | 37534 | 1.18% |
| 2025-06-18 | 20.93 | 20.59 | -0.47 | -2.23% | 20.49 | 21.04 | 274902 | 56725 | 1.77% |
| 2025-06-17 | 20.92 | 21.06 | 0.03 | 0.14% | 20.90 | 21.38 | 363154 | 76759 | 2.34% |
| 2025-06-16 | 20.71 | 21.03 | 0.25 | 1.20% | 20.63 | 21.18 | 355322 | 74552 | 2.29% |
| 2025-06-13 | 20.96 | 20.78 | -0.18 | -0.86% | 20.51 | 21.05 | 489739 | 101468 | 3.15% |
| 2025-06-12 | 20.90 | 20.96 | 0.06 | 0.29% | 20.56 | 21.14 | 458874 | 95715 | 3.24% |
| 2025-06-11 | 20.17 | 20.90 | 0.68 | 3.36% | 20.16 | 21.24 | 674997 | 140797 | 4.76% |
| 2025-06-10 | 20.53 | 20.22 | -0.33 | -1.61% | 20.05 | 20.60 | 279564 | 56630 | 1.97% |
| 2025-06-09 | 20.28 | 20.55 | 0.37 | 1.83% | 20.28 | 20.80 | 414101 | 85115 | 2.92% |