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 | 29.50 | 28.77 | -0.79 | -2.67% | 28.50 | 29.56 | 49895 | 14378 | 2.06% |
| 2025-09-15 | 27.90 | 29.56 | 1.41 | 5.01% | 27.80 | 29.68 | 99841 | 28848 | 4.13% |
| 2025-09-12 | 28.20 | 28.15 | 0.09 | 0.32% | 27.74 | 28.88 | 54136 | 15298 | 2.24% |
| 2025-09-11 | 28.02 | 28.06 | 0.16 | 0.57% | 27.23 | 28.14 | 40384 | 11208 | 1.67% |
| 2025-09-10 | 28.09 | 27.90 | 0.00 | 0.00% | 27.08 | 28.84 | 81064 | 22684 | 3.35% |
| 2025-09-09 | 27.95 | 27.90 | 0.50 | 1.82% | 27.24 | 28.18 | 62805 | 17448 | 2.60% |
| 2025-09-08 | 27.00 | 27.40 | 0.41 | 1.52% | 27.00 | 27.83 | 86625 | 23698 | 3.58% |
| 2025-09-05 | 24.52 | 26.99 | 2.45 | 9.98% | 24.52 | 26.99 | 81917 | 21448 | 3.39% |
| 2025-09-04 | 25.35 | 24.54 | -0.76 | -3.00% | 24.00 | 25.55 | 52307 | 13030 | 2.16% |
| 2025-09-03 | 26.15 | 25.30 | -0.84 | -3.21% | 25.20 | 26.49 | 42456 | 10907 | 1.76% |
| 2025-09-02 | 26.97 | 26.14 | -0.55 | -2.06% | 25.83 | 26.97 | 60546 | 15885 | 2.50% |
| 2025-09-01 | 26.00 | 26.69 | 0.97 | 3.77% | 25.78 | 27.51 | 92049 | 24775 | 3.81% |
| 2025-08-29 | 26.70 | 25.72 | -0.93 | -3.49% | 25.71 | 26.72 | 68386 | 17742 | 2.83% |
| 2025-08-28 | 25.66 | 26.65 | 0.47 | 1.80% | 25.65 | 26.90 | 138100 | 36480 | 5.71% |
| 2025-08-27 | 23.97 | 26.18 | 2.38 | 10.00% | 23.97 | 26.18 | 150031 | 38624 | 6.20% |
| 2025-08-26 | 25.08 | 23.80 | -1.27 | -5.07% | 23.00 | 25.20 | 98884 | 23715 | 4.09% |
| 2025-08-25 | 24.86 | 25.07 | 0.21 | 0.84% | 24.86 | 25.59 | 47309 | 11946 | 1.96% |
| 2025-08-22 | 24.49 | 24.86 | 0.23 | 0.93% | 24.34 | 25.10 | 38460 | 9537 | 1.59% |
| 2025-08-21 | 24.86 | 24.63 | -0.22 | -0.89% | 24.50 | 24.97 | 31464 | 7785 | 1.30% |
| 2025-08-20 | 24.24 | 24.85 | 0.35 | 1.43% | 24.24 | 24.88 | 33657 | 8271 | 1.39% |
| 2025-08-19 | 24.14 | 24.50 | 0.34 | 1.41% | 23.97 | 24.79 | 36922 | 8993 | 1.53% |
| 2025-08-18 | 24.08 | 24.16 | 0.06 | 0.25% | 23.95 | 24.49 | 38874 | 9393 | 1.61% |
| 2025-08-15 | 23.05 | 24.10 | 1.06 | 4.60% | 23.00 | 24.49 | 56636 | 13551 | 2.34% |
| 2025-08-14 | 23.10 | 23.04 | 0.02 | 0.09% | 22.60 | 23.66 | 49660 | 11474 | 2.05% |
| 2025-08-13 | 22.69 | 23.02 | 0.33 | 1.45% | 22.45 | 23.39 | 42168 | 9712 | 1.74% |
| 2025-08-12 | 22.77 | 22.69 | -0.05 | -0.22% | 22.66 | 23.00 | 22027 | 5025 | 0.91% |
| 2025-08-11 | 22.22 | 22.74 | 0.53 | 2.39% | 22.10 | 22.97 | 30259 | 6841 | 1.25% |
| 2025-08-08 | 22.58 | 22.21 | -0.36 | -1.60% | 22.08 | 22.58 | 20844 | 4631 | 0.86% |
| 2025-08-07 | 22.80 | 22.57 | -0.33 | -1.44% | 22.54 | 23.20 | 23744 | 5404 | 0.98% |
| 2025-08-06 | 22.66 | 22.90 | 0.23 | 1.01% | 22.50 | 23.05 | 21097 | 4799 | 0.87% |
| 2025-08-05 | 22.67 | 22.67 | 0.00 | 0.00% | 22.53 | 23.18 | 17559 | 3999 | 0.73% |
| 2025-08-04 | 22.12 | 22.67 | 0.48 | 2.16% | 22.03 | 22.78 | 21367 | 4814 | 0.88% |
| 2025-08-01 | 22.44 | 22.19 | -0.25 | -1.11% | 22.07 | 22.48 | 20022 | 4444 | 0.83% |
| 2025-07-31 | 23.07 | 22.44 | -0.64 | -2.77% | 22.28 | 23.07 | 31632 | 7176 | 1.31% |
| 2025-07-30 | 22.71 | 23.08 | 0.31 | 1.36% | 22.59 | 23.14 | 24720 | 5672 | 1.02% |
| 2025-07-29 | 22.63 | 22.77 | 0.17 | 0.75% | 22.50 | 22.80 | 20084 | 4556 | 0.83% |
| 2025-07-28 | 22.56 | 22.60 | 0.05 | 0.22% | 22.03 | 22.81 | 31013 | 6953 | 1.28% |
| 2025-07-25 | 22.48 | 22.55 | 0.04 | 0.18% | 22.30 | 22.85 | 31684 | 7164 | 1.31% |
| 2025-07-24 | 23.01 | 22.51 | -0.79 | -3.39% | 22.48 | 23.44 | 51283 | 11689 | 2.12% |
| 2025-07-23 | 23.96 | 23.30 | -0.78 | -3.24% | 23.08 | 24.00 | 55015 | 12898 | 2.28% |
| 2025-07-22 | 25.22 | 24.08 | -1.30 | -5.12% | 23.96 | 25.22 | 53176 | 12840 | 2.20% |
| 2025-07-21 | 23.60 | 25.38 | 1.78 | 7.54% | 23.46 | 25.71 | 47333 | 11592 | 1.96% |
| 2025-07-18 | 23.77 | 23.60 | -0.09 | -0.38% | 23.37 | 23.84 | 16863 | 3972 | 0.70% |
| 2025-07-17 | 23.95 | 23.69 | -0.35 | -1.46% | 23.50 | 24.07 | 25288 | 5997 | 1.05% |
| 2025-07-16 | 23.90 | 24.04 | 0.14 | 0.59% | 23.56 | 24.20 | 17488 | 4193 | 0.72% |
| 2025-07-15 | 24.33 | 23.90 | -0.41 | -1.69% | 23.75 | 24.71 | 21866 | 5249 | 0.90% |
| 2025-07-14 | 24.21 | 24.31 | 0.06 | 0.25% | 24.18 | 24.45 | 16103 | 3911 | 0.67% |
| 2025-07-11 | 24.27 | 24.25 | 0.00 | 0.00% | 24.05 | 24.55 | 19711 | 4773 | 0.82% |
| 2025-07-10 | 24.87 | 24.25 | -0.49 | -1.98% | 24.25 | 25.74 | 37911 | 9451 | 1.57% |
| 2025-07-09 | 24.58 | 24.74 | 0.09 | 0.37% | 24.58 | 25.10 | 26304 | 6542 | 1.09% |
| 2025-07-08 | 24.30 | 24.65 | 0.50 | 2.07% | 24.01 | 24.72 | 26520 | 6467 | 1.10% |
| 2025-07-07 | 24.20 | 24.15 | -0.01 | -0.04% | 23.88 | 24.35 | 18934 | 4565 | 0.78% |
| 2025-07-04 | 24.87 | 24.16 | -0.53 | -2.15% | 23.99 | 25.12 | 28903 | 7075 | 1.20% |
| 2025-07-03 | 23.90 | 24.69 | 0.79 | 3.31% | 23.90 | 24.79 | 43144 | 10543 | 1.78% |
| 2025-07-02 | 25.05 | 23.90 | -1.15 | -4.59% | 23.75 | 25.30 | 87379 | 21513 | 3.61% |
| 2025-07-01 | 22.80 | 25.05 | 2.08 | 9.06% | 22.80 | 25.27 | 128085 | 31565 | 5.30% |
| 2025-06-30 | 22.27 | 22.97 | 0.70 | 3.14% | 22.00 | 23.00 | 34662 | 7757 | 1.43% |
| 2025-06-27 | 22.40 | 22.27 | -0.26 | -1.15% | 22.12 | 22.69 | 24449 | 5460 | 1.01% |
| 2025-06-26 | 22.68 | 22.53 | -0.19 | -0.84% | 22.41 | 22.90 | 33827 | 7649 | 1.40% |
| 2025-06-25 | 22.32 | 22.72 | 0.63 | 2.85% | 22.10 | 22.75 | 36158 | 8148 | 1.50% |
| 2025-06-24 | 22.08 | 22.09 | 0.19 | 0.87% | 21.80 | 22.27 | 28865 | 6340 | 1.19% |
| 2025-06-23 | 21.48 | 21.90 | 0.30 | 1.39% | 21.32 | 22.17 | 40894 | 8929 | 1.69% |
| 2025-06-20 | 20.60 | 21.60 | 1.07 | 5.21% | 20.40 | 21.90 | 78846 | 16811 | 3.26% |
| 2025-06-19 | 20.70 | 20.53 | -0.17 | -0.82% | 20.42 | 20.73 | 21120 | 4344 | 0.87% |
| 2025-06-18 | 20.95 | 20.70 | -0.13 | -0.62% | 20.42 | 20.95 | 17822 | 3681 | 0.74% |
| 2025-06-17 | 20.62 | 20.83 | 0.16 | 0.77% | 20.56 | 21.10 | 20268 | 4227 | 0.84% |
| 2025-06-16 | 20.55 | 20.67 | 0.04 | 0.19% | 20.49 | 20.76 | 13971 | 2883 | 0.58% |
| 2025-06-13 | 21.01 | 20.63 | -0.52 | -2.46% | 20.25 | 21.23 | 39290 | 8082 | 1.62% |
| 2025-06-12 | 21.22 | 21.15 | -0.07 | -0.33% | 20.94 | 21.29 | 19522 | 4123 | 0.81% |
| 2025-06-11 | 20.89 | 21.22 | 0.39 | 1.87% | 20.83 | 21.43 | 29236 | 6203 | 1.21% |
| 2025-06-10 | 21.22 | 20.83 | -0.33 | -1.56% | 20.52 | 21.31 | 24283 | 5085 | 1.00% |
| 2025-06-09 | 21.30 | 21.16 | -0.11 | -0.52% | 21.01 | 21.39 | 19765 | 4181 | 0.82% |