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 | 29.10 | 29.88 | 0.65 | 2.22% | 29.00 | 30.08 | 531468 | 157433 | 13.30% |
| 2025-09-15 | 27.80 | 29.23 | 1.23 | 4.39% | 27.72 | 30.31 | 512041 | 149723 | 12.82% |
| 2025-09-12 | 28.85 | 28.00 | -0.81 | -2.81% | 27.90 | 29.26 | 372023 | 105857 | 9.31% |
| 2025-09-11 | 28.13 | 28.81 | 0.30 | 1.05% | 27.67 | 29.17 | 371260 | 106329 | 9.29% |
| 2025-09-10 | 28.20 | 28.51 | -0.28 | -0.97% | 28.08 | 29.39 | 360443 | 103335 | 9.02% |
| 2025-09-09 | 30.00 | 28.79 | -1.88 | -6.13% | 28.50 | 30.00 | 507432 | 147588 | 12.70% |
| 2025-09-08 | 29.27 | 30.67 | 1.21 | 4.11% | 29.01 | 31.14 | 675093 | 204701 | 16.90% |
| 2025-09-05 | 27.14 | 29.46 | 1.49 | 5.33% | 27.00 | 30.20 | 706676 | 203922 | 17.69% |
| 2025-09-04 | 28.83 | 27.97 | -1.31 | -4.47% | 26.35 | 29.89 | 803864 | 226089 | 20.12% |
| 2025-09-03 | 30.88 | 29.28 | 0.28 | 0.97% | 28.89 | 31.49 | 958629 | 289352 | 23.99% |
| 2025-09-02 | 26.65 | 29.00 | 2.64 | 10.02% | 25.95 | 29.00 | 638728 | 174137 | 15.99% |
| 2025-09-01 | 26.43 | 26.36 | 0.71 | 2.77% | 25.90 | 27.30 | 549419 | 145310 | 13.75% |
| 2025-08-29 | 24.42 | 25.65 | 1.43 | 5.90% | 24.35 | 26.10 | 605863 | 154044 | 15.16% |
| 2025-08-28 | 24.08 | 24.22 | -0.08 | -0.33% | 23.12 | 24.47 | 317218 | 75902 | 7.94% |
| 2025-08-27 | 24.90 | 24.30 | -0.22 | -0.90% | 24.30 | 25.71 | 401091 | 100644 | 10.04% |
| 2025-08-26 | 25.00 | 24.52 | -0.48 | -1.92% | 24.50 | 25.07 | 241644 | 59690 | 6.05% |
| 2025-08-25 | 24.77 | 25.00 | 0.17 | 0.68% | 24.73 | 25.34 | 321225 | 80535 | 8.04% |
| 2025-08-22 | 24.81 | 24.83 | 0.00 | 0.00% | 24.60 | 25.25 | 267637 | 66534 | 6.70% |
| 2025-08-21 | 25.60 | 24.83 | -0.99 | -3.83% | 24.76 | 25.80 | 331741 | 83636 | 8.30% |
| 2025-08-20 | 25.99 | 25.82 | -0.78 | -2.93% | 25.37 | 26.18 | 449263 | 115888 | 11.24% |
| 2025-08-19 | 25.07 | 26.60 | 1.16 | 4.56% | 24.33 | 27.80 | 909966 | 233885 | 22.77% |
| 2025-08-18 | 25.54 | 25.44 | 1.38 | 5.74% | 25.38 | 26.47 | 1065183 | 276414 | 26.66% |
| 2025-08-15 | 21.81 | 24.06 | 2.19 | 10.01% | 21.76 | 24.06 | 521287 | 122278 | 13.05% |
| 2025-08-14 | 22.43 | 21.87 | -0.55 | -2.45% | 21.71 | 22.44 | 194728 | 42832 | 4.87% |
| 2025-08-13 | 22.14 | 22.42 | 0.39 | 1.77% | 21.95 | 22.80 | 257033 | 57476 | 6.43% |
| 2025-08-12 | 22.22 | 22.03 | -0.19 | -0.86% | 21.81 | 22.24 | 149729 | 32894 | 3.75% |
| 2025-08-11 | 22.31 | 22.22 | 0.05 | 0.23% | 22.13 | 22.70 | 164968 | 36774 | 4.13% |
| 2025-08-08 | 22.68 | 22.17 | -0.48 | -2.12% | 22.16 | 22.74 | 162896 | 36437 | 4.08% |
| 2025-08-07 | 23.00 | 22.65 | -0.36 | -1.56% | 22.40 | 23.14 | 236205 | 53441 | 5.91% |
| 2025-08-06 | 22.05 | 23.01 | 0.85 | 3.84% | 21.95 | 23.49 | 405456 | 92581 | 10.15% |
| 2025-08-05 | 22.20 | 22.16 | -0.12 | -0.54% | 22.01 | 22.75 | 189490 | 42181 | 4.74% |
| 2025-08-04 | 21.16 | 22.28 | 1.03 | 4.85% | 21.00 | 22.40 | 230530 | 50416 | 5.77% |
| 2025-08-01 | 21.41 | 21.25 | -0.24 | -1.12% | 21.16 | 21.56 | 96752 | 20582 | 2.42% |
| 2025-07-31 | 21.53 | 21.49 | -0.14 | -0.65% | 21.38 | 21.94 | 129842 | 28128 | 3.25% |
| 2025-07-30 | 22.10 | 21.63 | -0.56 | -2.52% | 21.45 | 22.12 | 162883 | 35423 | 4.08% |
| 2025-07-29 | 22.61 | 22.19 | -0.44 | -1.94% | 22.00 | 22.61 | 168515 | 37342 | 4.22% |
| 2025-07-28 | 22.58 | 22.63 | 0.01 | 0.04% | 22.45 | 22.92 | 146769 | 33213 | 3.67% |
| 2025-07-25 | 22.60 | 22.62 | -0.12 | -0.53% | 22.17 | 23.00 | 238007 | 53477 | 5.96% |
| 2025-07-24 | 22.42 | 22.74 | 0.44 | 1.97% | 22.40 | 23.23 | 235008 | 53765 | 5.88% |
| 2025-07-23 | 22.44 | 22.30 | -0.37 | -1.63% | 22.22 | 22.81 | 216836 | 48644 | 5.43% |
| 2025-07-22 | 23.70 | 22.67 | -0.98 | -4.14% | 22.61 | 23.87 | 423337 | 97889 | 10.60% |
| 2025-07-21 | 23.14 | 23.65 | 0.83 | 3.64% | 22.80 | 23.89 | 475187 | 111242 | 11.89% |
| 2025-07-18 | 23.01 | 22.82 | -0.14 | -0.61% | 22.49 | 23.03 | 303053 | 68857 | 7.58% |
| 2025-07-17 | 22.36 | 22.96 | 0.38 | 1.68% | 22.30 | 23.50 | 514737 | 118012 | 12.88% |
| 2025-07-16 | 21.20 | 22.58 | 1.59 | 7.58% | 20.80 | 23.00 | 595918 | 131168 | 14.91% |
| 2025-07-15 | 21.50 | 20.99 | -0.60 | -2.78% | 20.86 | 21.65 | 253742 | 53578 | 6.35% |
| 2025-07-14 | 20.74 | 21.59 | 0.64 | 3.05% | 20.70 | 21.80 | 378576 | 80735 | 9.47% |
| 2025-07-11 | 20.61 | 20.95 | 0.23 | 1.11% | 20.05 | 21.17 | 363494 | 74639 | 9.10% |
| 2025-07-10 | 21.44 | 20.72 | -1.61 | -7.21% | 20.70 | 21.55 | 549198 | 114997 | 13.75% |
| 2025-07-09 | 22.84 | 22.33 | 1.15 | 5.43% | 22.30 | 23.30 | 738495 | 170331 | 18.48% |
| 2025-07-08 | 21.01 | 21.18 | 0.17 | 0.81% | 20.83 | 21.33 | 155622 | 32858 | 3.89% |
| 2025-07-07 | 21.30 | 21.01 | -0.24 | -1.13% | 20.89 | 21.30 | 129383 | 27200 | 3.24% |
| 2025-07-04 | 21.52 | 21.25 | -0.32 | -1.48% | 21.16 | 21.55 | 135419 | 28843 | 3.39% |
| 2025-07-03 | 21.70 | 21.57 | -0.38 | -1.73% | 21.30 | 22.25 | 219322 | 47455 | 5.49% |
| 2025-07-02 | 23.17 | 21.95 | -1.23 | -5.31% | 21.87 | 23.17 | 259504 | 57964 | 6.49% |
| 2025-07-01 | 24.00 | 23.18 | -0.97 | -4.02% | 22.74 | 24.05 | 320237 | 74566 | 8.01% |
| 2025-06-30 | 23.38 | 24.15 | 0.77 | 3.29% | 23.02 | 24.39 | 386377 | 92278 | 9.67% |
| 2025-06-27 | 22.79 | 23.38 | 0.41 | 1.78% | 22.33 | 23.63 | 285359 | 65250 | 7.14% |
| 2025-06-26 | 23.20 | 22.97 | -0.12 | -0.52% | 22.88 | 23.89 | 379148 | 88504 | 9.49% |
| 2025-06-25 | 23.30 | 23.09 | 0.31 | 1.36% | 22.68 | 23.48 | 508045 | 117219 | 12.72% |
| 2025-06-24 | 20.91 | 22.78 | 2.07 | 10.00% | 20.68 | 22.78 | 300852 | 66497 | 7.53% |
| 2025-06-23 | 20.64 | 20.71 | -0.09 | -0.43% | 20.39 | 20.94 | 140041 | 28957 | 3.50% |
| 2025-06-20 | 21.00 | 20.80 | -0.33 | -1.56% | 20.57 | 21.39 | 209035 | 43686 | 5.23% |
| 2025-06-19 | 21.78 | 21.17 | -0.62 | -2.85% | 21.13 | 22.57 | 292882 | 64248 | 7.33% |
| 2025-06-18 | 21.92 | 21.79 | -0.14 | -0.64% | 21.12 | 22.00 | 190793 | 41068 | 4.78% |
| 2025-06-17 | 22.40 | 21.93 | -0.67 | -2.96% | 21.79 | 22.60 | 135216 | 29866 | 3.38% |
| 2025-06-16 | 22.00 | 22.60 | 0.33 | 1.48% | 21.95 | 22.61 | 120251 | 26721 | 3.01% |
| 2025-06-13 | 22.60 | 22.27 | -0.35 | -1.55% | 21.97 | 22.69 | 119694 | 26692 | 3.00% |
| 2025-06-12 | 22.94 | 22.62 | -0.36 | -1.57% | 22.58 | 23.05 | 141016 | 32063 | 3.53% |
| 2025-06-11 | 22.90 | 22.98 | 0.05 | 0.22% | 22.65 | 23.38 | 193592 | 44462 | 4.85% |
| 2025-06-10 | 22.97 | 22.93 | 0.03 | 0.13% | 22.20 | 23.18 | 202275 | 45964 | 5.06% |
| 2025-06-09 | 22.98 | 22.90 | 0.04 | 0.17% | 22.83 | 23.62 | 184923 | 42827 | 4.63% |