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 | 29.20 | 29.33 | -0.28 | -0.95% | 28.20 | 29.88 | 166535 | 48280 | 6.37% |
| 2025-09-15 | 29.60 | 29.61 | -0.70 | -2.31% | 29.50 | 32.23 | 221401 | 67533 | 8.47% |
| 2025-09-12 | 29.31 | 30.31 | 0.60 | 2.02% | 28.79 | 30.77 | 284033 | 84635 | 10.87% |
| 2025-09-11 | 28.00 | 29.71 | 1.71 | 6.11% | 27.52 | 30.58 | 257665 | 75966 | 9.86% |
| 2025-09-10 | 28.12 | 28.00 | -1.57 | -5.31% | 27.69 | 28.85 | 183397 | 51710 | 7.02% |
| 2025-09-09 | 28.65 | 29.57 | 0.63 | 2.18% | 28.00 | 29.78 | 277648 | 80633 | 10.62% |
| 2025-09-08 | 28.56 | 28.94 | 0.82 | 2.92% | 27.26 | 30.93 | 361914 | 103789 | 13.85% |
| 2025-09-05 | 24.30 | 28.12 | 2.56 | 10.02% | 24.29 | 28.12 | 247625 | 68336 | 9.47% |
| 2025-09-04 | 26.50 | 25.56 | -2.84 | -10.00% | 25.56 | 27.41 | 214781 | 56635 | 8.22% |
| 2025-09-03 | 26.28 | 28.40 | 1.42 | 5.26% | 25.78 | 28.45 | 272263 | 74571 | 10.42% |
| 2025-09-02 | 25.70 | 26.98 | 1.60 | 6.30% | 25.23 | 27.92 | 267871 | 72401 | 10.25% |
| 2025-09-01 | 25.03 | 25.38 | 0.24 | 0.95% | 24.91 | 25.88 | 82292 | 20861 | 3.15% |
| 2025-08-29 | 24.54 | 25.14 | 0.60 | 2.44% | 24.15 | 25.95 | 124654 | 31339 | 4.77% |
| 2025-08-28 | 24.87 | 24.54 | -0.66 | -2.62% | 23.71 | 25.65 | 163718 | 40225 | 6.26% |
| 2025-08-27 | 26.60 | 25.20 | -1.59 | -5.94% | 25.15 | 27.50 | 164670 | 43821 | 6.30% |
| 2025-08-26 | 26.36 | 26.79 | 0.22 | 0.83% | 26.21 | 27.66 | 156452 | 42337 | 5.99% |
| 2025-08-25 | 26.70 | 26.57 | 0.04 | 0.15% | 26.10 | 27.00 | 121611 | 32299 | 4.65% |
| 2025-08-22 | 26.34 | 26.53 | 0.15 | 0.57% | 26.26 | 27.00 | 102902 | 27454 | 3.94% |
| 2025-08-21 | 26.20 | 26.38 | -0.32 | -1.20% | 25.89 | 26.87 | 93263 | 24579 | 3.57% |
| 2025-08-20 | 26.80 | 26.70 | -0.60 | -2.20% | 26.60 | 27.48 | 126968 | 34137 | 4.86% |
| 2025-08-19 | 25.90 | 27.30 | 1.10 | 4.20% | 25.50 | 27.30 | 192769 | 51133 | 7.38% |
| 2025-08-18 | 26.06 | 26.20 | 0.21 | 0.81% | 25.74 | 26.60 | 151009 | 39312 | 5.78% |
| 2025-08-15 | 25.66 | 25.99 | -0.31 | -1.18% | 25.66 | 26.94 | 180660 | 47368 | 6.91% |
| 2025-08-14 | 27.48 | 26.30 | -0.70 | -2.59% | 26.20 | 28.37 | 248659 | 67558 | 9.51% |
| 2025-08-13 | 28.00 | 27.00 | -2.10 | -7.22% | 26.92 | 28.66 | 294853 | 80774 | 11.28% |
| 2025-08-12 | 27.64 | 29.10 | 1.46 | 5.28% | 27.64 | 30.40 | 335790 | 97363 | 12.85% |
| 2025-08-11 | 26.37 | 27.64 | 2.51 | 9.99% | 26.37 | 27.64 | 131155 | 35918 | 5.02% |
| 2025-08-08 | 24.05 | 25.13 | 0.53 | 2.15% | 23.89 | 27.06 | 314978 | 82266 | 12.05% |
| 2025-08-07 | 23.25 | 24.60 | 1.35 | 5.81% | 22.76 | 25.48 | 294923 | 71605 | 11.28% |
| 2025-08-06 | 20.92 | 23.25 | 2.11 | 9.98% | 20.92 | 23.25 | 238017 | 52681 | 9.11% |
| 2025-08-05 | 20.89 | 21.14 | 0.27 | 1.29% | 20.85 | 21.36 | 99139 | 20915 | 3.79% |
| 2025-08-04 | 19.68 | 20.87 | 0.95 | 4.77% | 19.66 | 21.05 | 120053 | 24844 | 4.59% |
| 2025-08-01 | 19.68 | 19.92 | 0.26 | 1.32% | 19.45 | 20.28 | 58395 | 11600 | 2.23% |
| 2025-07-31 | 19.85 | 19.66 | -0.39 | -1.95% | 19.55 | 20.18 | 43502 | 8630 | 1.66% |
| 2025-07-30 | 20.00 | 20.05 | -0.07 | -0.35% | 19.38 | 20.40 | 79996 | 15833 | 3.06% |
| 2025-07-29 | 20.53 | 20.12 | -0.47 | -2.28% | 19.98 | 20.73 | 61056 | 12371 | 2.34% |
| 2025-07-28 | 20.28 | 20.59 | 0.32 | 1.58% | 20.25 | 20.74 | 51218 | 10531 | 1.96% |
| 2025-07-25 | 20.40 | 20.27 | -0.11 | -0.54% | 20.16 | 20.40 | 38465 | 7786 | 1.47% |
| 2025-07-24 | 20.35 | 20.38 | 0.02 | 0.10% | 20.27 | 20.54 | 45889 | 9363 | 1.76% |
| 2025-07-23 | 21.04 | 20.36 | -0.80 | -3.78% | 20.28 | 21.08 | 96277 | 19919 | 3.68% |
| 2025-07-22 | 20.59 | 21.16 | 0.45 | 2.17% | 20.53 | 21.45 | 129095 | 27180 | 4.94% |
| 2025-07-21 | 20.55 | 20.71 | 0.03 | 0.15% | 20.31 | 21.17 | 68576 | 14230 | 2.62% |
| 2025-07-18 | 20.67 | 20.68 | -0.02 | -0.10% | 20.55 | 20.99 | 62897 | 13040 | 2.41% |
| 2025-07-17 | 20.45 | 20.70 | 0.04 | 0.19% | 20.11 | 20.80 | 62354 | 12813 | 2.39% |
| 2025-07-16 | 20.79 | 20.66 | 0.00 | 0.00% | 20.52 | 21.06 | 68311 | 14165 | 2.61% |
| 2025-07-15 | 20.64 | 20.66 | -0.14 | -0.67% | 20.32 | 20.98 | 70850 | 14582 | 2.71% |
| 2025-07-14 | 20.76 | 20.80 | 0.20 | 0.97% | 20.70 | 21.13 | 71670 | 14945 | 2.74% |
| 2025-07-11 | 20.61 | 20.60 | 0.09 | 0.44% | 20.31 | 20.80 | 63632 | 13097 | 2.43% |
| 2025-07-10 | 20.70 | 20.51 | -0.19 | -0.92% | 20.13 | 20.70 | 82854 | 16898 | 3.17% |
| 2025-07-09 | 21.11 | 20.70 | -0.40 | -1.90% | 20.61 | 21.59 | 94518 | 19812 | 3.62% |
| 2025-07-08 | 21.21 | 21.10 | -0.10 | -0.47% | 20.87 | 21.31 | 81441 | 17146 | 3.12% |
| 2025-07-07 | 20.66 | 21.20 | 0.24 | 1.15% | 20.51 | 21.37 | 89066 | 18846 | 3.41% |
| 2025-07-04 | 21.60 | 20.96 | -1.30 | -5.84% | 20.95 | 21.97 | 157411 | 33656 | 6.02% |
| 2025-07-03 | 21.01 | 22.26 | 1.18 | 5.60% | 20.92 | 22.70 | 226316 | 49436 | 8.66% |
| 2025-07-02 | 21.11 | 21.08 | -0.58 | -2.68% | 20.59 | 21.61 | 152920 | 32236 | 5.85% |
| 2025-07-01 | 22.60 | 21.66 | -1.93 | -8.18% | 21.66 | 22.99 | 246739 | 54783 | 9.44% |
| 2025-06-30 | 22.07 | 23.59 | 1.29 | 5.78% | 21.66 | 24.42 | 328614 | 75389 | 12.57% |
| 2025-06-27 | 20.17 | 22.30 | 2.03 | 10.01% | 19.80 | 22.30 | 276542 | 57095 | 10.58% |
| 2025-06-26 | 20.03 | 20.27 | 0.24 | 1.20% | 19.50 | 22.00 | 319593 | 65894 | 12.23% |
| 2025-06-25 | 18.19 | 20.03 | 1.82 | 9.99% | 17.94 | 20.03 | 174973 | 33650 | 6.70% |
| 2025-06-24 | 17.55 | 18.21 | 0.71 | 4.06% | 17.55 | 18.25 | 123465 | 22284 | 4.72% |
| 2025-06-23 | 16.99 | 17.50 | 0.31 | 1.80% | 16.81 | 17.57 | 68358 | 11838 | 2.62% |
| 2025-06-20 | 16.70 | 17.19 | 0.42 | 2.50% | 16.69 | 17.60 | 71229 | 12196 | 2.73% |
| 2025-06-19 | 17.07 | 16.77 | -0.33 | -1.93% | 16.73 | 17.42 | 54646 | 9356 | 2.09% |
| 2025-06-18 | 17.44 | 17.10 | -0.33 | -1.89% | 16.91 | 17.45 | 45228 | 7732 | 1.73% |
| 2025-06-17 | 17.38 | 17.43 | 0.00 | 0.00% | 17.25 | 17.59 | 45509 | 7929 | 1.74% |
| 2025-06-16 | 17.29 | 17.43 | 0.03 | 0.17% | 16.96 | 17.66 | 52788 | 9114 | 2.02% |
| 2025-06-13 | 17.43 | 17.40 | -0.13 | -0.74% | 17.23 | 18.00 | 72858 | 12784 | 2.79% |
| 2025-06-12 | 17.45 | 17.53 | 0.15 | 0.86% | 17.35 | 17.63 | 52995 | 9255 | 2.03% |
| 2025-06-11 | 17.60 | 17.38 | -0.24 | -1.36% | 17.31 | 17.90 | 87857 | 15385 | 3.36% |
| 2025-06-10 | 17.08 | 17.62 | 0.52 | 3.04% | 17.08 | 18.81 | 160402 | 28796 | 6.14% |
| 2025-06-09 | 16.80 | 17.10 | 0.26 | 1.54% | 16.80 | 17.44 | 48944 | 8380 | 1.87% |