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 | 30.08 | 29.58 | 0.28 | 0.96% | 28.57 | 30.11 | 744002 | 218037 | 4.47% |
| 2025-09-15 | 29.19 | 29.30 | -0.45 | -1.51% | 28.82 | 29.68 | 593874 | 173938 | 3.57% |
| 2025-09-12 | 29.65 | 29.75 | -0.02 | -0.07% | 29.10 | 30.15 | 842123 | 250508 | 5.06% |
| 2025-09-11 | 30.26 | 29.77 | -0.48 | -1.59% | 29.26 | 30.27 | 839300 | 248260 | 5.04% |
| 2025-09-10 | 29.30 | 30.25 | -0.55 | -1.79% | 29.18 | 30.58 | 1109070 | 331349 | 6.67% |
| 2025-09-09 | 28.76 | 30.80 | 2.80 | 10.00% | 28.62 | 30.80 | 1576169 | 474663 | 9.47% |
| 2025-09-08 | 28.50 | 28.00 | 0.15 | 0.54% | 27.52 | 28.57 | 699469 | 196158 | 4.20% |
| 2025-09-05 | 26.58 | 27.85 | 1.29 | 4.86% | 26.57 | 27.96 | 855127 | 234980 | 5.14% |
| 2025-09-04 | 28.13 | 26.56 | -1.46 | -5.21% | 26.24 | 28.29 | 994401 | 268092 | 5.98% |
| 2025-09-03 | 28.87 | 28.02 | 0.21 | 0.76% | 27.70 | 29.37 | 960782 | 274346 | 5.77% |
| 2025-09-02 | 28.65 | 27.81 | -0.24 | -0.86% | 27.59 | 28.86 | 1103272 | 311047 | 6.63% |
| 2025-09-01 | 26.80 | 28.05 | 2.08 | 8.01% | 26.31 | 28.45 | 1456397 | 397485 | 8.75% |
| 2025-08-29 | 25.48 | 25.97 | 0.89 | 3.55% | 25.40 | 26.21 | 954898 | 246491 | 5.74% |
| 2025-08-28 | 25.01 | 25.08 | 0.27 | 1.09% | 24.47 | 25.53 | 516651 | 129125 | 3.11% |
| 2025-08-27 | 25.72 | 24.81 | -0.76 | -2.97% | 24.81 | 25.73 | 601189 | 151685 | 3.61% |
| 2025-08-26 | 25.36 | 25.57 | 0.27 | 1.07% | 25.12 | 25.72 | 637948 | 162470 | 3.83% |
| 2025-08-25 | 24.70 | 25.30 | 0.98 | 4.03% | 24.70 | 25.31 | 898901 | 224990 | 5.40% |
| 2025-08-22 | 24.16 | 24.32 | 0.09 | 0.37% | 24.01 | 24.44 | 421380 | 101897 | 2.53% |
| 2025-08-21 | 24.53 | 24.23 | -0.15 | -0.62% | 24.12 | 24.75 | 431110 | 105442 | 2.59% |
| 2025-08-20 | 23.99 | 24.38 | 0.19 | 0.79% | 23.90 | 24.38 | 332531 | 80526 | 2.00% |
| 2025-08-19 | 24.27 | 24.19 | -0.24 | -0.98% | 24.06 | 24.36 | 374030 | 90580 | 2.25% |
| 2025-08-18 | 24.47 | 24.43 | -0.15 | -0.61% | 24.07 | 24.60 | 561178 | 136309 | 3.37% |
| 2025-08-15 | 24.27 | 24.58 | -0.06 | -0.24% | 24.13 | 24.64 | 355466 | 86980 | 2.14% |
| 2025-08-14 | 24.95 | 24.64 | -0.30 | -1.20% | 24.57 | 25.15 | 426229 | 105900 | 2.56% |
| 2025-08-13 | 24.49 | 24.94 | 0.36 | 1.46% | 24.29 | 25.00 | 552977 | 136697 | 3.32% |
| 2025-08-12 | 24.41 | 24.58 | 0.06 | 0.24% | 24.38 | 24.70 | 405301 | 99560 | 2.44% |
| 2025-08-11 | 25.00 | 24.52 | -1.38 | -5.33% | 24.46 | 25.13 | 941520 | 232633 | 5.66% |
| 2025-08-08 | 26.10 | 25.90 | 0.35 | 1.37% | 25.57 | 26.35 | 963467 | 249799 | 5.79% |
| 2025-08-07 | 24.70 | 25.55 | 0.81 | 3.27% | 24.43 | 25.65 | 832307 | 208245 | 5.00% |
| 2025-08-06 | 24.66 | 24.74 | 0.10 | 0.41% | 24.41 | 24.74 | 560648 | 138000 | 3.37% |
| 2025-08-05 | 24.75 | 24.64 | 0.09 | 0.37% | 24.38 | 24.90 | 897975 | 221249 | 5.40% |
| 2025-08-04 | 23.40 | 24.55 | 1.70 | 7.44% | 23.40 | 24.59 | 1447979 | 349777 | 8.70% |
| 2025-08-01 | 22.80 | 22.85 | -0.04 | -0.17% | 22.73 | 23.07 | 298067 | 68247 | 1.79% |
| 2025-07-31 | 22.91 | 22.89 | -0.36 | -1.55% | 22.61 | 22.99 | 502524 | 114532 | 3.02% |
| 2025-07-30 | 23.37 | 23.25 | -0.06 | -0.26% | 23.20 | 23.59 | 451833 | 105829 | 2.72% |
| 2025-07-29 | 23.20 | 23.31 | -0.07 | -0.30% | 22.77 | 23.36 | 600604 | 138730 | 3.61% |
| 2025-07-28 | 23.65 | 23.38 | -0.37 | -1.56% | 23.21 | 23.66 | 505452 | 118058 | 3.04% |
| 2025-07-25 | 23.88 | 23.75 | -0.30 | -1.25% | 23.72 | 24.12 | 359727 | 85879 | 2.16% |
| 2025-07-24 | 23.90 | 24.05 | -0.20 | -0.82% | 23.60 | 24.09 | 566353 | 135007 | 3.40% |
| 2025-07-23 | 24.72 | 24.25 | -0.14 | -0.57% | 24.23 | 24.72 | 538298 | 131524 | 3.24% |
| 2025-07-22 | 24.15 | 24.39 | 0.48 | 2.01% | 24.11 | 24.65 | 940619 | 229265 | 5.65% |
| 2025-07-21 | 23.75 | 23.91 | 0.16 | 0.67% | 23.63 | 23.94 | 497840 | 118456 | 2.99% |
| 2025-07-18 | 23.65 | 23.75 | 0.09 | 0.38% | 23.57 | 23.79 | 370323 | 87747 | 2.23% |
| 2025-07-17 | 24.10 | 23.66 | -0.48 | -1.99% | 23.61 | 24.25 | 597097 | 142240 | 3.59% |
| 2025-07-16 | 23.81 | 24.14 | 0.16 | 0.67% | 23.79 | 24.15 | 337242 | 80832 | 2.03% |
| 2025-07-15 | 23.89 | 23.98 | -0.53 | -2.16% | 23.79 | 24.28 | 621195 | 149101 | 3.73% |
| 2025-07-14 | 24.53 | 24.51 | 0.22 | 0.91% | 24.31 | 24.62 | 672009 | 164440 | 4.04% |
| 2025-07-11 | 24.04 | 24.29 | 0.27 | 1.12% | 23.91 | 24.38 | 537016 | 129756 | 3.23% |
| 2025-07-10 | 24.00 | 24.02 | 0.17 | 0.71% | 23.85 | 24.08 | 308664 | 74039 | 1.86% |
| 2025-07-09 | 24.00 | 23.85 | -0.48 | -1.97% | 23.78 | 24.18 | 439358 | 105354 | 2.64% |
| 2025-07-08 | 24.48 | 24.33 | 0.20 | 0.83% | 24.17 | 24.52 | 336112 | 81746 | 2.02% |
| 2025-07-07 | 23.99 | 24.13 | -0.25 | -1.03% | 23.99 | 24.39 | 317321 | 76764 | 1.91% |
| 2025-07-04 | 24.62 | 24.38 | -0.52 | -2.09% | 23.83 | 24.68 | 741400 | 179580 | 4.46% |
| 2025-07-03 | 24.82 | 24.90 | 0.10 | 0.40% | 24.77 | 25.13 | 367478 | 91539 | 2.21% |
| 2025-07-02 | 25.16 | 24.80 | -0.51 | -2.02% | 24.75 | 25.37 | 612029 | 152992 | 3.68% |
| 2025-07-01 | 25.12 | 25.31 | 0.43 | 1.73% | 24.87 | 25.33 | 678743 | 170523 | 4.08% |
| 2025-06-30 | 24.60 | 24.88 | 0.09 | 0.36% | 24.43 | 24.92 | 681664 | 168417 | 4.10% |
| 2025-06-27 | 25.01 | 24.79 | -0.45 | -1.78% | 24.66 | 25.13 | 675226 | 167829 | 4.06% |
| 2025-06-26 | 25.55 | 25.40 | -0.10 | -0.39% | 25.20 | 25.65 | 561791 | 142648 | 3.38% |
| 2025-06-25 | 25.65 | 25.50 | -0.10 | -0.39% | 25.40 | 25.85 | 713780 | 182457 | 4.29% |
| 2025-06-24 | 26.57 | 25.60 | -1.21 | -4.51% | 25.55 | 26.58 | 1017033 | 264510 | 6.11% |
| 2025-06-23 | 27.05 | 26.81 | -0.19 | -0.70% | 26.35 | 27.21 | 383893 | 103219 | 2.31% |
| 2025-06-20 | 27.27 | 27.00 | -0.52 | -1.89% | 26.78 | 27.50 | 337941 | 91211 | 2.03% |
| 2025-06-19 | 27.97 | 27.52 | -0.64 | -2.27% | 27.30 | 28.05 | 381375 | 105639 | 2.29% |
| 2025-06-18 | 28.00 | 28.16 | -0.03 | -0.11% | 27.93 | 28.48 | 351345 | 98928 | 2.11% |
| 2025-06-17 | 27.90 | 28.19 | -0.15 | -0.53% | 27.90 | 28.85 | 505775 | 143618 | 3.04% |
| 2025-06-16 | 29.27 | 28.34 | -0.90 | -3.08% | 28.10 | 29.30 | 709516 | 202981 | 4.26% |
| 2025-06-13 | 28.82 | 29.24 | 1.46 | 5.26% | 28.50 | 29.82 | 1097024 | 318771 | 6.59% |
| 2025-06-12 | 27.30 | 27.78 | 0.83 | 3.08% | 27.00 | 27.95 | 593160 | 163105 | 3.56% |
| 2025-06-11 | 26.77 | 26.95 | 0.05 | 0.19% | 26.61 | 27.24 | 346983 | 93442 | 2.09% |
| 2025-06-10 | 26.60 | 26.90 | 0.07 | 0.26% | 26.48 | 27.00 | 395534 | 105839 | 2.38% |
| 2025-06-09 | 26.70 | 26.83 | -0.49 | -1.79% | 26.26 | 27.02 | 499518 | 132721 | 3.00% |