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 | 25.01 | 25.00 | -0.20 | -0.79% | 24.70 | 25.50 | 63216 | 15855 | 1.40% |
| 2025-09-15 | 24.99 | 25.20 | 0.28 | 1.12% | 24.99 | 25.90 | 89450 | 22698 | 1.99% |
| 2025-09-12 | 24.87 | 24.92 | -0.04 | -0.16% | 24.50 | 25.59 | 125259 | 31433 | 2.78% |
| 2025-09-11 | 26.00 | 24.96 | -1.46 | -5.53% | 24.69 | 26.39 | 172499 | 43578 | 3.83% |
| 2025-09-10 | 27.61 | 26.42 | -1.14 | -4.14% | 26.21 | 28.55 | 93905 | 25366 | 2.09% |
| 2025-09-09 | 28.82 | 27.56 | -1.10 | -3.84% | 27.55 | 29.64 | 83210 | 23569 | 1.85% |
| 2025-09-08 | 30.50 | 28.66 | -1.88 | -6.16% | 28.30 | 31.37 | 90508 | 26544 | 2.01% |
| 2025-09-05 | 29.08 | 30.54 | 0.76 | 2.55% | 28.20 | 30.80 | 87324 | 25835 | 1.94% |
| 2025-09-04 | 31.30 | 29.78 | 0.08 | 0.27% | 29.42 | 32.30 | 100985 | 31083 | 2.24% |
| 2025-09-03 | 28.81 | 29.70 | 1.78 | 6.38% | 28.81 | 31.69 | 118351 | 36005 | 2.63% |
| 2025-09-02 | 29.21 | 27.92 | -1.29 | -4.42% | 27.45 | 29.80 | 75689 | 21414 | 1.68% |
| 2025-09-01 | 27.20 | 29.21 | 1.68 | 6.10% | 27.00 | 30.36 | 129413 | 37403 | 2.88% |
| 2025-08-29 | 26.50 | 27.53 | 0.74 | 2.76% | 26.27 | 27.88 | 117549 | 31970 | 2.61% |
| 2025-08-28 | 26.19 | 26.79 | 0.34 | 1.29% | 25.70 | 26.86 | 148949 | 39306 | 3.31% |
| 2025-08-27 | 31.62 | 26.45 | -5.35 | -16.82% | 25.91 | 32.24 | 244316 | 68650 | 5.43% |
| 2025-08-26 | 32.95 | 31.80 | -1.20 | -3.64% | 31.66 | 33.62 | 76983 | 24802 | 1.71% |
| 2025-08-25 | 31.89 | 33.00 | 1.75 | 5.60% | 31.01 | 33.35 | 86239 | 28140 | 1.92% |
| 2025-08-22 | 30.80 | 31.25 | 0.15 | 0.48% | 30.40 | 32.11 | 61181 | 19040 | 1.36% |
| 2025-08-21 | 32.10 | 31.10 | -0.96 | -2.99% | 30.30 | 32.60 | 87374 | 27101 | 1.94% |
| 2025-08-20 | 32.51 | 32.06 | -1.22 | -3.67% | 31.36 | 33.44 | 68556 | 22046 | 1.52% |
| 2025-08-19 | 34.35 | 33.28 | -1.05 | -3.06% | 33.00 | 35.57 | 69986 | 24105 | 1.56% |
| 2025-08-18 | 33.09 | 34.33 | 1.26 | 3.81% | 31.80 | 34.34 | 78831 | 25811 | 1.75% |
| 2025-08-15 | 32.91 | 33.07 | 0.22 | 0.67% | 31.60 | 33.55 | 62482 | 20426 | 1.39% |
| 2025-08-14 | 31.58 | 32.85 | 1.35 | 4.29% | 31.49 | 33.95 | 91001 | 29839 | 2.02% |
| 2025-08-13 | 30.93 | 31.50 | 0.20 | 0.64% | 30.59 | 31.90 | 65324 | 20474 | 1.45% |
| 2025-08-12 | 32.00 | 31.30 | -0.89 | -2.76% | 29.60 | 32.75 | 100322 | 30761 | 2.23% |
| 2025-08-11 | 30.60 | 32.19 | 1.15 | 3.70% | 30.60 | 33.00 | 70810 | 22776 | 1.57% |
| 2025-08-08 | 30.60 | 31.04 | 0.09 | 0.29% | 30.15 | 31.52 | 66217 | 20430 | 1.47% |
| 2025-08-07 | 32.02 | 30.95 | -1.64 | -5.03% | 29.80 | 33.38 | 117133 | 36362 | 2.60% |
| 2025-08-06 | 31.83 | 32.59 | 0.92 | 2.90% | 31.67 | 33.75 | 95971 | 31372 | 2.13% |
| 2025-08-05 | 32.99 | 31.67 | -1.83 | -5.46% | 30.91 | 33.98 | 103605 | 33151 | 2.30% |
| 2025-08-04 | 32.94 | 33.50 | -0.29 | -0.86% | 31.50 | 33.67 | 106166 | 34607 | 2.36% |
| 2025-08-01 | 32.01 | 33.79 | 2.45 | 7.82% | 31.43 | 36.49 | 165979 | 57156 | 3.69% |
| 2025-07-31 | 31.62 | 31.34 | -0.83 | -2.58% | 31.08 | 32.86 | 80758 | 25827 | 1.79% |
| 2025-07-30 | 31.95 | 32.17 | -0.85 | -2.57% | 30.50 | 33.57 | 162693 | 52019 | 3.62% |
| 2025-07-29 | 29.99 | 33.02 | 2.99 | 9.96% | 29.44 | 33.62 | 118696 | 37628 | 2.64% |
| 2025-07-28 | 29.51 | 30.03 | 0.34 | 1.15% | 29.19 | 30.49 | 70783 | 21074 | 1.57% |
| 2025-07-25 | 30.00 | 29.69 | -1.01 | -3.29% | 28.31 | 30.60 | 117636 | 34425 | 2.61% |
| 2025-07-24 | 32.37 | 30.70 | -0.29 | -0.94% | 30.01 | 33.23 | 98957 | 31036 | 2.20% |
| 2025-07-23 | 29.06 | 30.99 | 1.51 | 5.12% | 28.51 | 31.90 | 128517 | 39267 | 2.86% |
| 2025-07-22 | 30.14 | 29.48 | -0.74 | -2.45% | 29.06 | 32.00 | 132759 | 40427 | 2.95% |
| 2025-07-21 | 28.60 | 30.22 | 0.87 | 2.96% | 28.60 | 33.32 | 188137 | 57529 | 4.18% |
| 2025-07-18 | 27.36 | 29.35 | 1.68 | 6.07% | 26.47 | 30.32 | 180345 | 50591 | 4.01% |
| 2025-07-17 | 24.38 | 27.67 | 3.22 | 13.17% | 24.12 | 27.88 | 196372 | 51400 | 4.36% |
| 2025-07-16 | 23.97 | 24.45 | 0.36 | 1.49% | 22.70 | 24.74 | 131381 | 30989 | 2.92% |
| 2025-07-15 | 24.16 | 24.09 | -0.27 | -1.11% | 23.33 | 24.78 | 114335 | 27422 | 2.54% |
| 2025-07-14 | 23.87 | 24.36 | 0.22 | 0.91% | 23.69 | 24.76 | 105842 | 25687 | 2.35% |
| 2025-07-11 | 23.41 | 24.14 | 0.80 | 3.43% | 23.07 | 24.49 | 147612 | 35271 | 3.28% |
| 2025-07-10 | 22.74 | 23.34 | 0.57 | 2.50% | 22.20 | 23.88 | 156667 | 36576 | 3.48% |
| 2025-07-09 | 22.70 | 22.77 | 0.17 | 0.75% | 22.10 | 23.44 | 154120 | 35372 | 3.42% |
| 2025-07-08 | 24.80 | 22.60 | -2.45 | -9.78% | 22.44 | 25.48 | 272340 | 63973 | 6.05% |
| 2025-07-07 | 24.60 | 25.05 | 1.00 | 4.16% | 24.50 | 26.46 | 219279 | 55593 | 4.87% |
| 2025-07-04 | 23.30 | 24.05 | 0.60 | 2.56% | 22.55 | 24.14 | 171156 | 39939 | 3.80% |
| 2025-07-03 | 22.48 | 23.45 | 0.85 | 3.76% | 21.94 | 23.55 | 216245 | 49426 | 4.81% |
| 2025-07-02 | 22.31 | 22.60 | 0.60 | 2.73% | 22.16 | 23.23 | 249816 | 56449 | 5.55% |
| 2025-07-01 | 19.14 | 22.00 | 2.96 | 15.55% | 18.65 | 22.28 | 338307 | 69157 | 7.52% |
| 2025-06-30 | 18.67 | 19.04 | 0.08 | 0.42% | 18.34 | 19.32 | 171612 | 32326 | 3.81% |
| 2025-06-27 | 18.85 | 18.96 | 0.13 | 0.69% | 18.79 | 19.27 | 119723 | 22751 | 2.66% |
| 2025-06-26 | 20.37 | 18.83 | -1.87 | -9.03% | 18.62 | 20.37 | 229454 | 43787 | 5.10% |
| 2025-06-25 | 21.11 | 20.70 | -0.40 | -1.90% | 20.54 | 21.84 | 139745 | 29489 | 3.11% |
| 2025-06-24 | 21.39 | 21.10 | -0.32 | -1.49% | 20.84 | 21.54 | 128310 | 27117 | 2.85% |
| 2025-06-23 | 20.55 | 21.42 | 0.87 | 4.23% | 20.00 | 21.66 | 199266 | 41685 | 4.43% |
| 2025-06-20 | 20.00 | 20.55 | 0.55 | 2.75% | 19.51 | 21.34 | 201222 | 41260 | 4.47% |
| 2025-06-19 | 20.38 | 20.00 | -0.53 | -2.58% | 19.91 | 22.23 | 211924 | 44293 | 4.71% |
| 2025-06-18 | 20.01 | 20.53 | -0.17 | -0.82% | 19.95 | 21.35 | 234393 | 48449 | 5.21% |
| 2025-06-17 | 22.50 | 20.70 | 0.73 | 3.66% | 20.51 | 22.80 | 463217 | 99746 | 10.29% |
| 2025-06-16 | 17.66 | 19.97 | 2.75 | 15.97% | 17.27 | 20.00 | 399451 | 75765 | 8.88% |
| 2025-06-13 | 17.00 | 17.22 | 0.73 | 4.43% | 16.50 | 18.08 | 357365 | 62177 | 7.94% |
| 2025-06-12 | 15.81 | 16.49 | 0.99 | 6.39% | 15.81 | 17.17 | 234516 | 38697 | 5.21% |
| 2025-06-11 | 15.40 | 15.50 | 0.07 | 0.45% | 15.22 | 15.60 | 65440 | 10068 | 1.45% |
| 2025-06-10 | 15.70 | 15.43 | -0.23 | -1.47% | 15.25 | 15.98 | 102368 | 15962 | 2.27% |
| 2025-06-09 | 14.88 | 15.66 | 1.01 | 6.89% | 14.80 | 16.00 | 160903 | 25180 | 3.58% |