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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 29.74 | 28.40 | -0.98 | -3.34% | 28.36 | 29.82 | 186845 | 53603 | 9.20% |
| 2025-09-12 | 28.60 | 29.38 | 1.50 | 5.38% | 28.42 | 30.76 | 288715 | 85272 | 14.22% |
| 2025-09-11 | 25.63 | 27.88 | 2.13 | 8.27% | 25.35 | 28.86 | 246890 | 67954 | 12.16% |
| 2025-09-10 | 25.59 | 25.75 | 0.41 | 1.62% | 25.30 | 26.36 | 113718 | 29502 | 5.60% |
| 2025-09-09 | 26.50 | 25.34 | -1.10 | -4.16% | 25.15 | 26.50 | 111912 | 28736 | 5.51% |
| 2025-09-08 | 26.82 | 26.44 | -0.76 | -2.79% | 25.66 | 26.99 | 165303 | 43391 | 8.14% |
| 2025-09-05 | 27.25 | 27.20 | 0.40 | 1.49% | 26.00 | 27.79 | 206688 | 55496 | 10.18% |
| 2025-09-04 | 29.50 | 26.80 | -3.23 | -10.76% | 25.86 | 29.80 | 275746 | 76114 | 13.58% |
| 2025-09-03 | 29.17 | 30.03 | -0.21 | -0.69% | 27.88 | 31.85 | 347124 | 103694 | 17.10% |
| 2025-09-02 | 29.06 | 30.24 | 1.68 | 5.88% | 28.88 | 33.30 | 462462 | 140825 | 22.78% |
| 2025-09-01 | 28.56 | 28.56 | 4.76 | 20.00% | 28.50 | 28.56 | 114702 | 32758 | 5.65% |
| 2025-08-29 | 24.35 | 23.80 | -0.59 | -2.42% | 23.48 | 24.35 | 88018 | 20926 | 4.34% |
| 2025-08-28 | 23.82 | 24.39 | 0.50 | 2.09% | 23.25 | 24.47 | 123651 | 29774 | 6.09% |
| 2025-08-27 | 23.83 | 23.89 | -0.22 | -0.91% | 23.83 | 25.28 | 139131 | 34049 | 6.85% |
| 2025-08-26 | 24.00 | 24.11 | 0.01 | 0.04% | 23.86 | 24.65 | 103169 | 24984 | 5.08% |
| 2025-08-25 | 23.68 | 24.10 | 0.75 | 3.21% | 23.20 | 24.87 | 160025 | 38260 | 7.88% |
| 2025-08-22 | 22.50 | 23.35 | 0.92 | 4.10% | 22.50 | 23.57 | 131005 | 30350 | 6.45% |
| 2025-08-21 | 22.85 | 22.43 | -0.41 | -1.80% | 22.25 | 23.18 | 69637 | 15787 | 3.43% |
| 2025-08-20 | 22.46 | 22.84 | 0.11 | 0.48% | 22.13 | 22.85 | 75539 | 17038 | 3.72% |
| 2025-08-19 | 23.00 | 22.73 | -0.25 | -1.09% | 22.40 | 23.00 | 71587 | 16239 | 3.53% |
| 2025-08-18 | 23.30 | 22.98 | -0.32 | -1.37% | 22.80 | 23.56 | 122412 | 28406 | 6.03% |
| 2025-08-15 | 23.10 | 23.30 | 0.09 | 0.39% | 22.70 | 23.52 | 112064 | 25907 | 5.52% |
| 2025-08-14 | 24.22 | 23.21 | -1.19 | -4.88% | 23.05 | 24.54 | 146349 | 34623 | 7.21% |
| 2025-08-13 | 21.34 | 24.40 | 3.04 | 14.23% | 21.28 | 24.57 | 183614 | 41931 | 9.04% |
| 2025-08-12 | 21.69 | 21.36 | -0.33 | -1.52% | 20.84 | 21.70 | 83356 | 17709 | 4.11% |
| 2025-08-11 | 21.57 | 21.69 | -0.27 | -1.23% | 20.79 | 21.70 | 92561 | 19729 | 4.56% |
| 2025-08-08 | 22.80 | 21.96 | -0.61 | -2.70% | 21.84 | 22.85 | 59947 | 13278 | 2.95% |
| 2025-08-07 | 22.30 | 22.57 | 0.32 | 1.44% | 22.00 | 22.98 | 81562 | 18356 | 4.02% |
| 2025-08-06 | 21.65 | 22.25 | 0.60 | 2.77% | 21.49 | 22.36 | 64087 | 14160 | 3.16% |
| 2025-08-05 | 21.92 | 21.65 | -0.27 | -1.23% | 21.61 | 21.96 | 38212 | 8303 | 1.88% |
| 2025-08-04 | 21.52 | 21.92 | 0.30 | 1.39% | 21.50 | 21.94 | 40693 | 8850 | 2.00% |
| 2025-08-01 | 22.06 | 21.62 | -0.31 | -1.41% | 21.41 | 22.07 | 40575 | 8801 | 2.00% |
| 2025-07-31 | 22.30 | 21.93 | -0.57 | -2.53% | 21.78 | 22.78 | 73315 | 16314 | 3.61% |
| 2025-07-30 | 22.05 | 22.50 | 0.47 | 2.13% | 21.83 | 22.92 | 89309 | 20095 | 4.40% |
| 2025-07-29 | 21.63 | 22.03 | 0.31 | 1.43% | 21.63 | 22.41 | 67868 | 14936 | 3.34% |
| 2025-07-28 | 21.63 | 21.72 | 0.08 | 0.37% | 21.42 | 21.98 | 47482 | 10309 | 2.34% |
| 2025-07-25 | 21.69 | 21.64 | 0.17 | 0.79% | 21.16 | 21.74 | 52491 | 11234 | 2.59% |
| 2025-07-24 | 21.61 | 21.47 | -0.28 | -1.29% | 21.41 | 22.07 | 64909 | 14101 | 3.20% |
| 2025-07-23 | 21.50 | 21.75 | -0.18 | -0.82% | 21.40 | 21.98 | 55923 | 12106 | 2.75% |
| 2025-07-22 | 21.71 | 21.93 | 0.07 | 0.32% | 21.32 | 22.17 | 83458 | 18146 | 4.11% |
| 2025-07-21 | 20.90 | 21.86 | 0.97 | 4.64% | 20.76 | 21.91 | 76684 | 16410 | 3.78% |
| 2025-07-18 | 20.76 | 20.89 | 0.09 | 0.43% | 20.65 | 20.99 | 46167 | 9603 | 2.27% |
| 2025-07-17 | 20.30 | 20.80 | 0.40 | 1.96% | 20.20 | 20.80 | 43682 | 8964 | 2.15% |
| 2025-07-16 | 20.52 | 20.40 | 0.01 | 0.05% | 20.20 | 20.74 | 32624 | 6668 | 1.61% |
| 2025-07-15 | 20.69 | 20.39 | -0.25 | -1.21% | 20.07 | 20.74 | 41403 | 8426 | 2.04% |
| 2025-07-14 | 20.89 | 20.64 | -0.26 | -1.24% | 20.64 | 20.99 | 35615 | 7402 | 1.75% |
| 2025-07-11 | 20.59 | 20.90 | 0.25 | 1.21% | 20.28 | 21.18 | 68184 | 14103 | 3.36% |
| 2025-07-10 | 20.56 | 20.65 | 0.00 | 0.00% | 20.54 | 21.07 | 45540 | 9433 | 2.25% |
| 2025-07-09 | 20.95 | 20.65 | -0.46 | -2.18% | 20.62 | 21.28 | 58036 | 12120 | 2.87% |
| 2025-07-08 | 20.99 | 21.11 | 0.11 | 0.52% | 20.52 | 21.19 | 85670 | 17918 | 4.23% |
| 2025-07-07 | 20.00 | 21.00 | 0.82 | 4.06% | 19.80 | 21.08 | 111124 | 22893 | 5.49% |
| 2025-07-04 | 20.59 | 20.18 | -0.20 | -0.98% | 20.06 | 20.87 | 50069 | 10198 | 2.47% |
| 2025-07-03 | 20.20 | 20.38 | 0.32 | 1.60% | 19.90 | 20.56 | 45804 | 9264 | 2.26% |
| 2025-07-02 | 20.42 | 20.06 | -0.36 | -1.76% | 19.90 | 20.42 | 56011 | 11228 | 2.77% |
| 2025-07-01 | 20.73 | 20.42 | -0.29 | -1.40% | 20.35 | 20.89 | 67706 | 13903 | 3.34% |
| 2025-06-30 | 20.66 | 20.71 | 0.17 | 0.83% | 20.50 | 21.20 | 100629 | 20811 | 4.97% |
| 2025-06-27 | 20.02 | 20.54 | 0.79 | 4.00% | 19.83 | 21.03 | 130512 | 26641 | 6.45% |
| 2025-06-26 | 19.99 | 19.75 | 0.04 | 0.20% | 19.75 | 20.48 | 107321 | 21607 | 5.30% |
| 2025-06-25 | 19.10 | 19.71 | 0.50 | 2.60% | 19.05 | 19.73 | 80176 | 15620 | 3.96% |
| 2025-06-24 | 18.60 | 19.21 | 0.71 | 3.84% | 18.50 | 19.38 | 59590 | 11306 | 2.96% |
| 2025-06-23 | 18.10 | 18.50 | 0.27 | 1.48% | 17.99 | 18.69 | 33342 | 6145 | 1.66% |
| 2025-06-20 | 18.15 | 18.23 | -0.01 | -0.05% | 18.05 | 18.59 | 40078 | 7323 | 1.99% |
| 2025-06-19 | 18.55 | 18.24 | -0.42 | -2.25% | 18.20 | 18.85 | 37526 | 6936 | 1.87% |
| 2025-06-18 | 18.60 | 18.66 | -0.07 | -0.37% | 18.42 | 18.79 | 30884 | 5744 | 1.53% |
| 2025-06-17 | 18.67 | 18.73 | 0.06 | 0.32% | 18.48 | 18.98 | 31715 | 5918 | 1.58% |
| 2025-06-16 | 18.23 | 18.67 | 0.45 | 2.47% | 18.18 | 18.91 | 48194 | 9007 | 2.40% |
| 2025-06-13 | 18.98 | 18.22 | -0.78 | -4.11% | 18.18 | 19.02 | 61705 | 11400 | 3.07% |
| 2025-06-12 | 19.11 | 19.00 | -0.11 | -0.58% | 18.93 | 19.30 | 31691 | 6045 | 1.58% |
| 2025-06-11 | 19.20 | 19.11 | -0.01 | -0.05% | 19.07 | 19.38 | 40342 | 7760 | 2.00% |
| 2025-06-10 | 19.50 | 19.12 | -0.48 | -2.45% | 18.84 | 19.58 | 68509 | 13143 | 3.40% |
| 2025-06-09 | 19.56 | 19.60 | -0.06 | -0.31% | 19.47 | 19.77 | 70060 | 13733 | 3.48% |