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 | 28.01 | 29.00 | 1.00 | 3.57% | 27.85 | 29.08 | 32908 | 9393 | 0.77% |
| 2025-09-15 | 28.99 | 28.00 | -0.90 | -3.11% | 27.92 | 29.09 | 37509 | 10639 | 0.88% |
| 2025-09-12 | 28.99 | 29.01 | -0.03 | -0.10% | 28.85 | 29.79 | 43394 | 12701 | 1.02% |
| 2025-09-11 | 28.74 | 29.04 | 0.05 | 0.17% | 27.90 | 29.36 | 81949 | 23494 | 1.93% |
| 2025-09-10 | 31.00 | 28.99 | -2.31 | -7.38% | 28.80 | 32.22 | 80816 | 24305 | 1.90% |
| 2025-09-09 | 29.68 | 31.30 | 1.63 | 5.49% | 29.41 | 31.54 | 61951 | 19105 | 1.46% |
| 2025-09-08 | 30.35 | 29.67 | -0.72 | -2.37% | 29.50 | 30.82 | 31174 | 9335 | 0.73% |
| 2025-09-05 | 28.75 | 30.39 | 1.15 | 3.93% | 28.59 | 30.49 | 32999 | 9730 | 0.78% |
| 2025-09-04 | 31.10 | 29.24 | -1.77 | -5.71% | 28.77 | 31.80 | 41755 | 12617 | 0.98% |
| 2025-09-03 | 29.12 | 31.01 | 1.89 | 6.49% | 29.12 | 31.50 | 77676 | 23917 | 1.83% |
| 2025-09-02 | 29.20 | 29.12 | -0.10 | -0.34% | 28.78 | 29.55 | 47523 | 13804 | 1.12% |
| 2025-09-01 | 29.15 | 29.22 | -0.08 | -0.27% | 28.78 | 29.50 | 31217 | 9101 | 0.73% |
| 2025-08-29 | 29.45 | 29.30 | -0.09 | -0.31% | 29.08 | 29.95 | 23878 | 7022 | 0.56% |
| 2025-08-28 | 29.51 | 29.39 | -0.35 | -1.18% | 28.50 | 30.11 | 40121 | 11733 | 0.94% |
| 2025-08-27 | 30.60 | 29.74 | -1.07 | -3.47% | 29.74 | 31.50 | 43478 | 13373 | 1.02% |
| 2025-08-26 | 31.48 | 30.81 | -0.69 | -2.19% | 30.39 | 31.50 | 53531 | 16477 | 1.26% |
| 2025-08-25 | 29.38 | 31.50 | 2.09 | 7.11% | 28.60 | 31.75 | 101067 | 30928 | 2.38% |
| 2025-08-22 | 30.13 | 29.41 | -0.82 | -2.71% | 29.31 | 30.29 | 49782 | 14747 | 1.17% |
| 2025-08-21 | 30.01 | 30.23 | 0.36 | 1.21% | 29.95 | 31.25 | 72675 | 22271 | 1.71% |
| 2025-08-20 | 28.75 | 29.87 | 0.81 | 2.79% | 28.30 | 30.79 | 93985 | 28089 | 2.21% |
| 2025-08-19 | 27.13 | 29.06 | 1.88 | 6.92% | 26.33 | 29.55 | 115621 | 32082 | 2.72% |
| 2025-08-18 | 27.30 | 27.18 | 0.00 | 0.00% | 26.78 | 27.40 | 46907 | 12672 | 1.10% |
| 2025-08-15 | 27.23 | 27.18 | -0.12 | -0.44% | 27.03 | 27.60 | 51344 | 14003 | 1.21% |
| 2025-08-14 | 28.77 | 27.30 | -1.47 | -5.11% | 27.22 | 28.79 | 77218 | 21438 | 1.82% |
| 2025-08-13 | 29.02 | 28.77 | -0.34 | -1.17% | 27.38 | 29.02 | 97953 | 27779 | 2.31% |
| 2025-08-12 | 29.60 | 29.11 | -0.76 | -2.54% | 28.35 | 30.00 | 101017 | 29340 | 2.38% |
| 2025-08-11 | 30.00 | 29.87 | -0.49 | -1.61% | 29.38 | 30.80 | 65049 | 19526 | 1.53% |
| 2025-08-08 | 29.03 | 30.36 | 1.31 | 4.51% | 28.55 | 31.25 | 81897 | 24758 | 1.93% |
| 2025-08-07 | 28.50 | 29.05 | 0.00 | 0.00% | 28.25 | 29.30 | 49526 | 14260 | 1.17% |
| 2025-08-06 | 29.25 | 29.05 | 0.27 | 0.94% | 27.08 | 29.28 | 77796 | 22009 | 1.83% |
| 2025-08-05 | 29.60 | 28.78 | -1.20 | -4.00% | 28.66 | 30.57 | 63609 | 18601 | 1.50% |
| 2025-08-04 | 29.84 | 29.98 | 0.49 | 1.66% | 28.35 | 30.55 | 82277 | 24104 | 1.94% |
| 2025-08-01 | 28.52 | 29.49 | 1.39 | 4.95% | 27.80 | 29.53 | 85186 | 24576 | 2.01% |
| 2025-07-31 | 28.34 | 28.10 | -0.54 | -1.89% | 27.42 | 28.77 | 62297 | 17559 | 1.47% |
| 2025-07-30 | 28.40 | 28.64 | -0.13 | -0.45% | 27.50 | 28.97 | 98476 | 27876 | 2.32% |
| 2025-07-29 | 27.80 | 28.77 | 1.11 | 4.01% | 27.50 | 28.96 | 103198 | 29279 | 2.43% |
| 2025-07-28 | 27.68 | 27.66 | 0.56 | 2.07% | 26.80 | 28.54 | 101512 | 28030 | 2.39% |
| 2025-07-25 | 26.00 | 27.10 | 0.76 | 2.89% | 25.56 | 27.98 | 126291 | 33745 | 2.97% |
| 2025-07-24 | 24.49 | 26.34 | 2.19 | 9.07% | 24.49 | 26.57 | 139227 | 36443 | 3.28% |
| 2025-07-23 | 23.66 | 24.15 | 0.10 | 0.42% | 23.66 | 24.45 | 49359 | 11889 | 1.16% |
| 2025-07-22 | 22.32 | 24.05 | 1.73 | 7.75% | 22.03 | 24.40 | 80113 | 18820 | 1.89% |
| 2025-07-21 | 21.80 | 22.32 | 0.90 | 4.20% | 21.80 | 23.04 | 60747 | 13728 | 1.43% |
| 2025-07-18 | 20.92 | 21.42 | 0.64 | 3.08% | 20.90 | 22.80 | 64056 | 14124 | 1.51% |
| 2025-07-17 | 21.01 | 20.78 | -0.23 | -1.09% | 20.63 | 21.15 | 13367 | 2781 | 0.31% |
| 2025-07-16 | 20.83 | 21.01 | 0.18 | 0.86% | 20.66 | 21.40 | 18355 | 3875 | 0.43% |
| 2025-07-15 | 20.69 | 20.83 | 0.12 | 0.58% | 20.50 | 20.96 | 11299 | 2338 | 0.27% |
| 2025-07-14 | 20.69 | 20.71 | 0.15 | 0.73% | 20.53 | 20.95 | 8036 | 1663 | 0.19% |
| 2025-07-11 | 20.78 | 20.56 | -0.03 | -0.15% | 20.43 | 20.78 | 8576 | 1762 | 0.20% |
| 2025-07-10 | 20.70 | 20.59 | -0.19 | -0.91% | 20.37 | 20.87 | 12136 | 2494 | 0.29% |
| 2025-07-09 | 20.65 | 20.78 | 0.13 | 0.63% | 20.57 | 21.20 | 15738 | 3284 | 0.37% |
| 2025-07-08 | 20.37 | 20.65 | 0.08 | 0.39% | 20.37 | 20.80 | 11563 | 2385 | 0.27% |
| 2025-07-07 | 20.41 | 20.57 | -0.47 | -2.23% | 20.31 | 21.11 | 18799 | 3878 | 0.44% |
| 2025-07-04 | 21.46 | 21.04 | -0.47 | -2.19% | 21.01 | 21.46 | 9123 | 1932 | 0.21% |
| 2025-07-03 | 21.48 | 21.51 | 0.12 | 0.56% | 21.17 | 21.65 | 9495 | 2034 | 0.22% |
| 2025-07-02 | 21.79 | 21.39 | -0.39 | -1.79% | 21.34 | 21.79 | 9404 | 2019 | 0.22% |
| 2025-07-01 | 21.89 | 21.78 | -0.08 | -0.37% | 21.35 | 21.93 | 12128 | 2625 | 0.29% |
| 2025-06-30 | 21.49 | 21.86 | 0.81 | 3.85% | 20.80 | 21.93 | 23228 | 4990 | 0.55% |
| 2025-06-27 | 20.75 | 21.05 | 0.39 | 1.89% | 20.53 | 21.17 | 13557 | 2842 | 0.32% |
| 2025-06-26 | 21.39 | 20.66 | -0.37 | -1.76% | 20.60 | 21.39 | 13751 | 2858 | 0.32% |
| 2025-06-25 | 21.24 | 21.03 | -0.14 | -0.66% | 20.40 | 21.39 | 14648 | 3073 | 0.34% |
| 2025-06-24 | 20.78 | 21.17 | 0.49 | 2.37% | 20.69 | 21.35 | 19841 | 4167 | 0.47% |
| 2025-06-23 | 21.27 | 20.68 | -0.59 | -2.77% | 20.59 | 21.27 | 15027 | 3124 | 0.35% |
| 2025-06-20 | 21.60 | 21.27 | -0.01 | -0.05% | 21.07 | 21.60 | 8116 | 1725 | 0.19% |
| 2025-06-19 | 21.93 | 21.28 | -0.70 | -3.18% | 21.00 | 22.33 | 8083 | 1738 | 0.19% |
| 2025-06-18 | 21.61 | 21.98 | 0.18 | 0.83% | 21.61 | 22.22 | 7832 | 1720 | 0.18% |
| 2025-06-17 | 21.70 | 21.80 | 0.06 | 0.28% | 21.50 | 21.92 | 9614 | 2089 | 0.23% |
| 2025-06-16 | 21.83 | 21.74 | -0.27 | -1.23% | 21.48 | 22.06 | 17275 | 3733 | 0.41% |
| 2025-06-13 | 22.69 | 22.01 | -0.51 | -2.26% | 21.98 | 22.69 | 10089 | 2234 | 0.24% |
| 2025-06-12 | 22.75 | 22.52 | -0.22 | -0.97% | 22.45 | 22.78 | 9152 | 2064 | 0.22% |
| 2025-06-11 | 22.50 | 22.74 | 0.19 | 0.84% | 22.49 | 22.82 | 6136 | 1392 | 0.14% |
| 2025-06-10 | 22.82 | 22.55 | -0.37 | -1.61% | 22.29 | 22.89 | 8695 | 1965 | 0.20% |
| 2025-06-09 | 23.08 | 22.92 | -0.17 | -0.74% | 22.82 | 23.45 | 9949 | 2285 | 0.23% |