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 | 30.38 | 29.26 | -0.70 | -2.34% | 28.65 | 30.38 | 30719 | 9004 | 8.09% |
| 2025-09-15 | 30.01 | 29.96 | -0.07 | -0.23% | 29.60 | 30.48 | 26249 | 7879 | 6.91% |
| 2025-09-12 | 30.69 | 30.03 | -0.43 | -1.41% | 29.66 | 31.80 | 53391 | 16301 | 14.05% |
| 2025-09-11 | 29.50 | 30.46 | 1.00 | 3.39% | 28.61 | 31.10 | 41257 | 12406 | 10.86% |
| 2025-09-10 | 28.00 | 29.46 | 1.86 | 6.74% | 28.00 | 31.21 | 57605 | 17092 | 15.16% |
| 2025-09-09 | 26.14 | 27.60 | 1.36 | 5.18% | 25.67 | 27.74 | 43367 | 11872 | 11.41% |
| 2025-09-08 | 24.68 | 26.24 | 1.87 | 7.67% | 24.50 | 26.57 | 45195 | 11666 | 11.90% |
| 2025-09-05 | 24.36 | 24.37 | -0.05 | -0.20% | 23.82 | 24.62 | 20306 | 4934 | 5.34% |
| 2025-09-04 | 23.98 | 24.42 | 0.51 | 2.13% | 23.71 | 25.78 | 30812 | 7558 | 8.11% |
| 2025-09-03 | 24.06 | 23.91 | -0.15 | -0.62% | 23.67 | 24.99 | 25674 | 6285 | 6.76% |
| 2025-09-02 | 23.18 | 24.06 | 0.96 | 4.16% | 22.85 | 24.10 | 26396 | 6211 | 6.95% |
| 2025-09-01 | 22.89 | 23.10 | 0.05 | 0.22% | 22.52 | 24.20 | 24072 | 5617 | 6.34% |
| 2025-08-29 | 23.00 | 23.05 | -0.13 | -0.56% | 22.50 | 23.52 | 20622 | 4742 | 5.43% |
| 2025-08-28 | 23.31 | 23.18 | -0.01 | -0.04% | 22.10 | 23.38 | 23223 | 5285 | 6.11% |
| 2025-08-27 | 24.50 | 23.19 | -1.19 | -4.88% | 23.02 | 24.64 | 28727 | 6776 | 7.56% |
| 2025-08-26 | 24.50 | 24.38 | -0.04 | -0.16% | 24.25 | 24.59 | 7442 | 1818 | 1.96% |
| 2025-08-25 | 24.69 | 24.42 | -0.20 | -0.81% | 24.30 | 25.03 | 10806 | 2652 | 2.84% |
| 2025-08-22 | 24.60 | 24.62 | 0.05 | 0.20% | 24.23 | 24.80 | 10329 | 2529 | 2.72% |
| 2025-08-21 | 24.53 | 24.57 | 0.08 | 0.33% | 24.20 | 24.90 | 8480 | 2082 | 2.23% |
| 2025-08-20 | 24.53 | 24.49 | 0.05 | 0.20% | 24.01 | 24.69 | 6548 | 1590 | 1.72% |
| 2025-08-19 | 24.15 | 24.44 | 0.29 | 1.20% | 23.88 | 24.87 | 11195 | 2734 | 2.95% |
| 2025-08-18 | 23.76 | 24.15 | 0.29 | 1.22% | 23.75 | 24.36 | 11295 | 2730 | 2.97% |
| 2025-08-15 | 23.75 | 23.86 | 0.20 | 0.85% | 23.68 | 24.39 | 14459 | 3468 | 3.81% |
| 2025-08-14 | 24.19 | 23.66 | -0.52 | -2.15% | 23.66 | 24.29 | 12617 | 3016 | 3.32% |
| 2025-08-13 | 24.47 | 24.18 | -0.17 | -0.70% | 24.15 | 24.85 | 9637 | 2355 | 2.54% |
| 2025-08-12 | 25.20 | 24.35 | -0.34 | -1.38% | 24.10 | 25.20 | 14728 | 3584 | 3.88% |
| 2025-08-11 | 24.20 | 24.69 | 0.54 | 2.24% | 24.20 | 25.08 | 15692 | 3860 | 4.13% |
| 2025-08-08 | 23.79 | 24.15 | 0.19 | 0.79% | 23.79 | 24.49 | 14885 | 3604 | 3.92% |
| 2025-08-07 | 23.95 | 23.96 | -0.02 | -0.08% | 23.51 | 24.15 | 12549 | 2997 | 3.30% |
| 2025-08-06 | 24.23 | 23.98 | -0.18 | -0.75% | 23.84 | 24.48 | 8637 | 2074 | 2.27% |
| 2025-08-05 | 24.19 | 24.16 | -0.06 | -0.25% | 23.90 | 24.61 | 9319 | 2252 | 2.45% |
| 2025-08-04 | 23.70 | 24.22 | 0.45 | 1.89% | 23.16 | 24.30 | 14633 | 3474 | 3.85% |
| 2025-08-01 | 23.77 | 23.77 | 0.25 | 1.06% | 23.28 | 23.97 | 10474 | 2476 | 2.76% |
| 2025-07-31 | 23.11 | 23.52 | 0.19 | 0.81% | 23.11 | 24.50 | 18382 | 4412 | 4.84% |
| 2025-07-30 | 23.36 | 23.33 | -0.17 | -0.72% | 22.93 | 23.88 | 14047 | 3278 | 3.70% |
| 2025-07-29 | 23.09 | 23.50 | 0.46 | 2.00% | 22.57 | 23.55 | 12808 | 2964 | 3.37% |
| 2025-07-28 | 23.28 | 23.04 | 0.07 | 0.30% | 22.79 | 23.98 | 15098 | 3501 | 3.97% |
| 2025-07-25 | 23.00 | 22.97 | -0.03 | -0.13% | 22.90 | 23.52 | 9579 | 2224 | 2.52% |
| 2025-07-24 | 22.40 | 23.00 | 0.49 | 2.18% | 22.21 | 23.22 | 16850 | 3850 | 4.43% |
| 2025-07-23 | 22.29 | 22.51 | 0.22 | 0.99% | 22.26 | 23.05 | 12318 | 2790 | 3.24% |
| 2025-07-22 | 22.51 | 22.29 | -0.26 | -1.15% | 22.11 | 22.60 | 10379 | 2321 | 2.73% |
| 2025-07-21 | 22.98 | 22.55 | -0.25 | -1.10% | 22.50 | 23.22 | 9293 | 2111 | 2.45% |
| 2025-07-18 | 22.70 | 22.80 | 0.20 | 0.88% | 22.40 | 22.80 | 8320 | 1879 | 2.19% |
| 2025-07-17 | 22.14 | 22.60 | 0.45 | 2.03% | 22.13 | 22.71 | 9811 | 2208 | 2.58% |
| 2025-07-16 | 22.13 | 22.15 | 0.08 | 0.36% | 21.76 | 22.22 | 11817 | 2603 | 3.11% |
| 2025-07-15 | 22.30 | 22.07 | -0.36 | -1.60% | 21.90 | 22.52 | 9387 | 2076 | 2.47% |
| 2025-07-14 | 22.52 | 22.43 | -0.04 | -0.18% | 22.27 | 22.58 | 5701 | 1278 | 1.50% |
| 2025-07-11 | 22.34 | 22.47 | 0.13 | 0.58% | 22.18 | 22.54 | 6675 | 1493 | 1.76% |
| 2025-07-10 | 22.35 | 22.34 | 0.01 | 0.04% | 21.91 | 22.58 | 11391 | 2533 | 3.00% |
| 2025-07-09 | 22.67 | 22.33 | -0.34 | -1.50% | 22.32 | 22.80 | 6173 | 1392 | 1.62% |
| 2025-07-08 | 22.68 | 22.67 | -0.01 | -0.04% | 22.30 | 22.84 | 8755 | 1972 | 2.30% |
| 2025-07-07 | 22.77 | 22.68 | -0.18 | -0.79% | 22.54 | 22.93 | 6298 | 1429 | 1.66% |
| 2025-07-04 | 22.92 | 22.86 | -0.14 | -0.61% | 22.59 | 23.14 | 10804 | 2460 | 2.84% |
| 2025-07-03 | 22.93 | 23.00 | 0.07 | 0.31% | 22.73 | 23.36 | 17012 | 3923 | 4.48% |
| 2025-07-02 | 22.80 | 22.93 | 0.13 | 0.57% | 22.56 | 23.08 | 10524 | 2402 | 2.77% |
| 2025-07-01 | 22.26 | 22.80 | 0.63 | 2.84% | 21.98 | 23.49 | 22359 | 5123 | 5.88% |
| 2025-06-30 | 21.79 | 22.17 | 0.40 | 1.84% | 21.55 | 22.25 | 10874 | 2371 | 2.86% |
| 2025-06-27 | 22.00 | 21.77 | -0.21 | -0.96% | 21.68 | 22.00 | 10246 | 2235 | 2.70% |
| 2025-06-26 | 21.65 | 21.98 | 0.48 | 2.23% | 21.31 | 22.24 | 18922 | 4111 | 4.98% |
| 2025-06-25 | 22.17 | 21.50 | -0.52 | -2.36% | 21.00 | 22.18 | 22461 | 4825 | 5.91% |
| 2025-06-24 | 22.56 | 22.02 | -0.48 | -2.13% | 21.72 | 22.82 | 21085 | 4711 | 5.55% |
| 2025-06-23 | 20.68 | 22.50 | 1.82 | 8.80% | 20.33 | 23.00 | 37903 | 8328 | 9.98% |
| 2025-06-20 | 20.42 | 20.68 | 0.26 | 1.27% | 20.16 | 20.81 | 7180 | 1474 | 1.89% |
| 2025-06-19 | 21.12 | 20.42 | -0.91 | -4.27% | 20.33 | 21.60 | 11306 | 2372 | 2.98% |
| 2025-06-18 | 21.24 | 21.33 | 0.08 | 0.38% | 20.77 | 21.50 | 12390 | 2624 | 3.26% |
| 2025-06-17 | 21.10 | 21.25 | 0.14 | 0.66% | 20.97 | 21.72 | 13183 | 2804 | 3.47% |
| 2025-06-16 | 21.08 | 21.11 | 0.06 | 0.29% | 20.68 | 21.51 | 14413 | 3037 | 3.79% |
| 2025-06-13 | 21.35 | 21.05 | -0.27 | -1.27% | 20.55 | 21.64 | 17702 | 3723 | 4.66% |
| 2025-06-12 | 20.92 | 21.32 | 0.58 | 2.80% | 20.65 | 21.38 | 13707 | 2892 | 3.61% |
| 2025-06-11 | 20.30 | 20.74 | 0.52 | 2.57% | 19.98 | 21.25 | 17327 | 3612 | 4.56% |
| 2025-06-10 | 20.59 | 20.22 | -0.51 | -2.46% | 19.86 | 21.13 | 15030 | 3073 | 3.96% |
| 2025-06-09 | 20.23 | 20.73 | 0.62 | 3.08% | 20.05 | 20.73 | 15400 | 3162 | 4.05% |