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 | 29.91 | 28.31 | -1.96 | -6.48% | 27.51 | 30.50 | 139558 | 40308 | 22.40% |
| 2025-09-15 | 31.12 | 30.27 | -1.52 | -4.78% | 29.90 | 32.34 | 121164 | 37331 | 19.45% |
| 2025-09-12 | 31.06 | 31.79 | 0.50 | 1.60% | 29.51 | 32.33 | 162593 | 50134 | 26.10% |
| 2025-09-11 | 31.13 | 31.29 | 0.15 | 0.48% | 29.88 | 33.38 | 228359 | 71999 | 36.66% |
| 2025-09-10 | 26.50 | 31.14 | 2.83 | 10.00% | 26.50 | 31.14 | 205958 | 59141 | 33.06% |
| 2025-09-09 | 29.54 | 28.31 | -3.14 | -9.98% | 28.31 | 29.95 | 211299 | 60753 | 33.92% |
| 2025-09-08 | 31.45 | 31.45 | 2.86 | 10.00% | 31.45 | 31.45 | 61968 | 19488 | 9.95% |
| 2025-09-05 | 27.14 | 28.59 | 2.60 | 10.00% | 26.88 | 28.59 | 55373 | 15528 | 8.89% |
| 2025-09-04 | 23.68 | 25.99 | 2.36 | 9.99% | 23.68 | 25.99 | 105534 | 26744 | 16.94% |
| 2025-09-03 | 24.22 | 23.63 | -0.32 | -1.34% | 23.60 | 24.68 | 28045 | 6749 | 4.50% |
| 2025-09-02 | 24.40 | 23.95 | -0.46 | -1.88% | 23.68 | 24.55 | 26221 | 6284 | 4.21% |
| 2025-09-01 | 24.20 | 24.41 | 0.33 | 1.37% | 23.85 | 24.41 | 17720 | 4294 | 2.84% |
| 2025-08-29 | 24.30 | 24.08 | -0.38 | -1.55% | 24.04 | 24.59 | 20512 | 4968 | 3.29% |
| 2025-08-28 | 24.21 | 24.46 | 0.18 | 0.74% | 23.60 | 24.75 | 39500 | 9563 | 6.34% |
| 2025-08-27 | 25.00 | 24.28 | -0.80 | -3.19% | 24.28 | 25.08 | 39350 | 9735 | 6.32% |
| 2025-08-26 | 24.38 | 25.08 | 0.64 | 2.62% | 24.34 | 25.11 | 48371 | 12025 | 7.76% |
| 2025-08-25 | 24.69 | 24.44 | -0.17 | -0.69% | 24.31 | 24.71 | 31156 | 7639 | 5.00% |
| 2025-08-22 | 24.95 | 24.61 | -0.28 | -1.12% | 24.41 | 24.95 | 31417 | 7729 | 5.04% |
| 2025-08-21 | 24.79 | 24.89 | 0.09 | 0.36% | 24.70 | 25.17 | 27679 | 6875 | 4.44% |
| 2025-08-20 | 24.58 | 24.80 | 0.03 | 0.12% | 24.58 | 25.00 | 31240 | 7752 | 5.01% |
| 2025-08-19 | 24.80 | 24.77 | 0.22 | 0.90% | 24.55 | 24.88 | 35915 | 8875 | 5.77% |
| 2025-08-18 | 24.48 | 24.55 | 0.18 | 0.74% | 24.31 | 24.85 | 41582 | 10204 | 6.67% |
| 2025-08-15 | 24.25 | 24.37 | 0.09 | 0.37% | 24.15 | 24.52 | 42399 | 10301 | 6.81% |
| 2025-08-14 | 24.00 | 24.28 | 0.19 | 0.79% | 23.89 | 24.59 | 49234 | 11933 | 7.90% |
| 2025-08-13 | 24.18 | 24.09 | -0.09 | -0.37% | 23.95 | 24.42 | 28472 | 6867 | 4.57% |
| 2025-08-12 | 24.37 | 24.18 | -0.10 | -0.41% | 24.01 | 24.45 | 30352 | 7336 | 4.87% |
| 2025-08-11 | 23.78 | 24.28 | 0.52 | 2.19% | 23.76 | 25.04 | 60916 | 14824 | 9.78% |
| 2025-08-08 | 23.88 | 23.76 | -0.12 | -0.50% | 23.58 | 24.04 | 16897 | 4014 | 2.71% |
| 2025-08-07 | 24.05 | 23.88 | -0.10 | -0.42% | 23.76 | 24.05 | 14567 | 3477 | 2.34% |
| 2025-08-06 | 24.04 | 23.98 | -0.05 | -0.21% | 23.78 | 24.04 | 16281 | 3896 | 2.61% |
| 2025-08-05 | 23.80 | 24.03 | 0.36 | 1.52% | 23.68 | 24.12 | 27610 | 6596 | 4.43% |
| 2025-08-04 | 23.44 | 23.67 | 0.09 | 0.38% | 23.40 | 23.84 | 18229 | 4317 | 2.93% |
| 2025-08-01 | 23.45 | 23.58 | 0.15 | 0.64% | 23.41 | 23.65 | 14417 | 3389 | 2.31% |
| 2025-07-31 | 23.89 | 23.43 | -0.46 | -1.93% | 23.34 | 24.13 | 24347 | 5751 | 3.91% |
| 2025-07-30 | 24.23 | 23.89 | -0.48 | -1.97% | 23.72 | 24.32 | 35642 | 8536 | 5.72% |
| 2025-07-29 | 24.43 | 24.37 | -0.11 | -0.45% | 24.12 | 24.46 | 19824 | 4817 | 3.18% |
| 2025-07-28 | 24.89 | 24.48 | -0.32 | -1.29% | 24.42 | 24.91 | 22086 | 5421 | 3.55% |
| 2025-07-25 | 24.70 | 24.80 | 0.17 | 0.69% | 24.60 | 25.04 | 23548 | 5859 | 3.78% |
| 2025-07-24 | 24.68 | 24.63 | 0.02 | 0.08% | 24.45 | 24.77 | 33271 | 8183 | 5.34% |
| 2025-07-23 | 24.61 | 24.61 | -0.02 | -0.08% | 24.42 | 25.02 | 44301 | 10945 | 7.11% |
| 2025-07-22 | 24.13 | 24.63 | 0.47 | 1.95% | 24.11 | 24.68 | 38651 | 9450 | 6.20% |
| 2025-07-21 | 23.63 | 24.16 | 0.44 | 1.85% | 23.63 | 24.35 | 31623 | 7597 | 5.08% |
| 2025-07-18 | 23.78 | 23.72 | -0.01 | -0.04% | 23.55 | 23.79 | 16558 | 3913 | 2.66% |
| 2025-07-17 | 23.72 | 23.73 | 0.00 | 0.00% | 23.60 | 23.88 | 17359 | 4124 | 2.79% |
| 2025-07-16 | 23.42 | 23.73 | 0.31 | 1.32% | 23.35 | 23.86 | 24750 | 5862 | 3.97% |
| 2025-07-15 | 23.67 | 23.42 | -0.21 | -0.89% | 23.33 | 24.07 | 29774 | 7043 | 4.78% |
| 2025-07-14 | 23.40 | 23.63 | 0.24 | 1.03% | 23.35 | 23.63 | 18735 | 4413 | 3.01% |
| 2025-07-11 | 23.47 | 23.39 | 0.01 | 0.04% | 23.06 | 23.47 | 19279 | 4487 | 3.09% |
| 2025-07-10 | 23.28 | 23.38 | 0.14 | 0.60% | 23.22 | 23.45 | 12543 | 2928 | 2.01% |
| 2025-07-09 | 23.53 | 23.24 | -0.20 | -0.85% | 23.19 | 23.59 | 15502 | 3618 | 2.49% |
| 2025-07-08 | 23.20 | 23.44 | 0.22 | 0.95% | 23.15 | 23.63 | 22918 | 5372 | 3.68% |
| 2025-07-07 | 22.80 | 23.22 | 0.40 | 1.75% | 22.76 | 23.23 | 16686 | 3855 | 2.68% |
| 2025-07-04 | 23.27 | 22.82 | -0.46 | -1.98% | 22.79 | 23.27 | 18383 | 4223 | 4.60% |
| 2025-07-03 | 23.10 | 23.28 | 0.19 | 0.82% | 22.97 | 23.28 | 14678 | 3398 | 3.67% |
| 2025-07-02 | 23.34 | 23.09 | -0.32 | -1.37% | 22.92 | 23.40 | 20505 | 4735 | 5.13% |
| 2025-07-01 | 23.61 | 23.41 | -0.19 | -0.81% | 23.30 | 23.63 | 17928 | 4196 | 4.48% |
| 2025-06-30 | 23.38 | 23.60 | 0.31 | 1.33% | 23.25 | 23.95 | 25715 | 6079 | 6.43% |
| 2025-06-27 | 22.90 | 23.29 | 0.45 | 1.97% | 22.82 | 23.48 | 27080 | 6292 | 6.77% |
| 2025-06-26 | 22.96 | 22.84 | -0.16 | -0.70% | 22.78 | 23.07 | 17303 | 3965 | 4.33% |
| 2025-06-25 | 23.05 | 23.00 | -0.04 | -0.17% | 22.64 | 23.14 | 26259 | 5999 | 6.56% |
| 2025-06-24 | 22.72 | 23.04 | 0.23 | 1.01% | 22.72 | 23.18 | 23832 | 5481 | 5.96% |
| 2025-06-23 | 21.90 | 22.81 | 0.78 | 3.54% | 21.82 | 23.02 | 30585 | 6917 | 7.65% |
| 2025-06-20 | 22.09 | 22.03 | -0.07 | -0.32% | 22.00 | 22.27 | 13235 | 2927 | 3.31% |
| 2025-06-19 | 22.72 | 22.10 | -0.67 | -2.94% | 22.05 | 22.74 | 23179 | 5190 | 5.79% |
| 2025-06-18 | 23.30 | 22.77 | -0.42 | -1.81% | 22.68 | 23.30 | 24752 | 5655 | 6.19% |
| 2025-06-17 | 23.30 | 23.19 | -0.21 | -0.90% | 23.04 | 23.48 | 20882 | 4850 | 5.22% |
| 2025-06-16 | 23.42 | 23.40 | -0.24 | -1.02% | 23.31 | 23.70 | 22200 | 5207 | 5.55% |
| 2025-06-13 | 24.00 | 23.64 | -0.55 | -2.27% | 23.52 | 24.27 | 30666 | 7299 | 7.67% |
| 2025-06-12 | 24.18 | 24.19 | 0.06 | 0.25% | 23.84 | 24.35 | 24661 | 5959 | 6.17% |
| 2025-06-11 | 24.45 | 24.13 | -0.23 | -0.94% | 24.10 | 24.49 | 30044 | 7281 | 7.51% |
| 2025-06-10 | 24.60 | 24.36 | -0.23 | -0.94% | 23.85 | 24.79 | 47202 | 11490 | 11.80% |
| 2025-06-09 | 24.18 | 24.59 | 0.53 | 2.20% | 24.18 | 25.24 | 64695 | 16006 | 16.17% |