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 | 29.50 | 30.54 | 1.42 | 4.88% | 29.09 | 30.87 | 182160 | 54712 | 7.03% |
| 2025-09-15 | 28.20 | 29.12 | 0.92 | 3.26% | 28.00 | 30.43 | 198298 | 58568 | 7.65% |
| 2025-09-12 | 28.29 | 28.20 | -0.06 | -0.21% | 27.62 | 29.50 | 169642 | 48629 | 6.54% |
| 2025-09-11 | 27.88 | 28.26 | 0.38 | 1.36% | 26.97 | 28.85 | 148054 | 41442 | 5.71% |
| 2025-09-10 | 30.07 | 27.88 | -2.20 | -7.31% | 27.32 | 30.07 | 222836 | 63298 | 8.59% |
| 2025-09-09 | 31.17 | 30.08 | -0.44 | -1.44% | 29.51 | 31.17 | 115429 | 34926 | 4.45% |
| 2025-09-08 | 28.60 | 30.52 | 2.15 | 7.58% | 28.56 | 30.90 | 213060 | 64058 | 8.22% |
| 2025-09-05 | 27.15 | 28.37 | 1.37 | 5.07% | 25.86 | 28.93 | 171619 | 46874 | 6.62% |
| 2025-09-04 | 27.98 | 27.00 | -0.80 | -2.88% | 26.44 | 29.49 | 199297 | 56290 | 7.69% |
| 2025-09-03 | 28.38 | 27.80 | -0.72 | -2.52% | 27.16 | 28.85 | 144841 | 40399 | 5.59% |
| 2025-09-02 | 28.15 | 28.52 | 0.29 | 1.03% | 26.76 | 30.00 | 234437 | 66230 | 9.04% |
| 2025-09-01 | 27.96 | 28.23 | 0.52 | 1.88% | 27.41 | 28.52 | 134879 | 37842 | 5.20% |
| 2025-08-29 | 27.78 | 27.71 | -0.06 | -0.22% | 26.58 | 28.15 | 139411 | 38208 | 5.38% |
| 2025-08-28 | 27.77 | 27.77 | -0.21 | -0.75% | 26.30 | 28.29 | 188504 | 51225 | 7.27% |
| 2025-08-27 | 29.75 | 27.98 | -1.28 | -4.37% | 27.69 | 30.18 | 198774 | 57055 | 7.67% |
| 2025-08-26 | 27.25 | 29.26 | 1.61 | 5.82% | 26.91 | 29.98 | 228559 | 65275 | 8.82% |
| 2025-08-25 | 27.00 | 27.65 | 0.48 | 1.77% | 27.00 | 28.35 | 150745 | 41863 | 5.81% |
| 2025-08-22 | 27.42 | 27.17 | -0.55 | -1.98% | 26.60 | 27.89 | 169866 | 46136 | 6.55% |
| 2025-08-21 | 28.41 | 27.72 | -1.22 | -4.22% | 27.59 | 29.70 | 211566 | 60531 | 8.16% |
| 2025-08-20 | 27.40 | 28.94 | 0.62 | 2.19% | 27.29 | 29.77 | 237585 | 68422 | 9.16% |
| 2025-08-19 | 28.01 | 28.32 | 1.34 | 4.97% | 25.92 | 28.71 | 278586 | 76519 | 10.75% |
| 2025-08-18 | 27.28 | 26.98 | 1.26 | 4.90% | 26.50 | 28.50 | 263282 | 72179 | 10.15% |
| 2025-08-15 | 25.20 | 25.72 | 0.78 | 3.13% | 24.99 | 25.99 | 133584 | 33978 | 5.15% |
| 2025-08-14 | 25.97 | 24.94 | -1.06 | -4.08% | 24.88 | 26.50 | 134932 | 34139 | 5.20% |
| 2025-08-13 | 24.95 | 26.00 | 0.97 | 3.88% | 24.70 | 26.36 | 119071 | 30514 | 4.59% |
| 2025-08-12 | 25.77 | 25.03 | -0.82 | -3.17% | 24.78 | 25.77 | 139760 | 35096 | 5.39% |
| 2025-08-11 | 25.86 | 25.85 | 0.18 | 0.70% | 25.66 | 26.92 | 148255 | 38853 | 5.72% |
| 2025-08-08 | 25.99 | 25.67 | -0.78 | -2.95% | 25.21 | 26.40 | 121287 | 31222 | 4.68% |
| 2025-08-07 | 26.90 | 26.45 | -0.53 | -1.96% | 25.90 | 27.30 | 155914 | 41512 | 6.01% |
| 2025-08-06 | 24.60 | 26.98 | 3.03 | 12.65% | 24.35 | 27.50 | 239246 | 61883 | 9.23% |
| 2025-08-05 | 23.33 | 23.95 | 1.05 | 4.59% | 23.33 | 24.80 | 178239 | 42801 | 6.87% |
| 2025-08-04 | 22.17 | 22.90 | 0.61 | 2.74% | 21.64 | 22.92 | 133607 | 29911 | 5.15% |
| 2025-08-01 | 22.15 | 22.29 | 0.20 | 0.91% | 21.68 | 22.66 | 102914 | 22847 | 3.97% |
| 2025-07-31 | 21.61 | 22.09 | 0.45 | 2.08% | 21.61 | 22.72 | 142112 | 31610 | 5.48% |
| 2025-07-30 | 23.03 | 21.64 | -1.81 | -7.72% | 21.21 | 23.29 | 191088 | 42095 | 7.37% |
| 2025-07-29 | 22.62 | 23.45 | 0.60 | 2.63% | 22.22 | 23.99 | 193424 | 44498 | 7.46% |
| 2025-07-28 | 21.84 | 22.85 | 2.05 | 9.86% | 20.80 | 23.23 | 322553 | 71199 | 12.44% |
| 2025-07-25 | 21.30 | 20.80 | 0.01 | 0.05% | 20.51 | 21.40 | 195200 | 40937 | 7.53% |
| 2025-07-24 | 19.58 | 20.79 | 1.21 | 6.18% | 19.50 | 21.50 | 256444 | 53005 | 9.89% |
| 2025-07-23 | 19.58 | 19.58 | -0.11 | -0.56% | 19.27 | 19.98 | 95068 | 18621 | 3.67% |
| 2025-07-22 | 20.19 | 19.69 | -0.58 | -2.86% | 19.58 | 20.20 | 95509 | 18953 | 3.68% |
| 2025-07-21 | 19.69 | 20.27 | 0.48 | 2.43% | 19.63 | 20.50 | 110183 | 22255 | 4.25% |
| 2025-07-18 | 20.20 | 19.79 | -0.51 | -2.51% | 19.66 | 20.42 | 91299 | 18095 | 3.52% |
| 2025-07-17 | 20.33 | 20.30 | -0.19 | -0.93% | 19.95 | 20.44 | 127159 | 25693 | 4.90% |
| 2025-07-16 | 19.34 | 20.49 | 1.16 | 6.00% | 19.22 | 20.88 | 196193 | 39885 | 7.57% |
| 2025-07-15 | 18.86 | 19.33 | 0.50 | 2.66% | 18.73 | 19.50 | 77438 | 14780 | 2.99% |
| 2025-07-14 | 18.78 | 18.83 | 0.09 | 0.48% | 18.55 | 18.98 | 41661 | 7827 | 1.61% |
| 2025-07-11 | 18.82 | 18.74 | -0.06 | -0.32% | 18.62 | 19.03 | 61297 | 11533 | 2.36% |
| 2025-07-10 | 19.10 | 18.80 | -0.26 | -1.36% | 18.68 | 19.17 | 42716 | 8058 | 1.65% |
| 2025-07-09 | 19.15 | 19.06 | -0.08 | -0.42% | 19.00 | 19.85 | 79455 | 15467 | 3.06% |
| 2025-07-08 | 18.70 | 19.14 | 0.45 | 2.41% | 18.68 | 19.24 | 48256 | 9167 | 1.86% |
| 2025-07-07 | 19.25 | 18.69 | -0.44 | -2.30% | 18.55 | 19.29 | 62658 | 11784 | 2.42% |
| 2025-07-04 | 19.96 | 19.13 | -0.95 | -4.73% | 19.10 | 20.02 | 98069 | 19008 | 3.78% |
| 2025-07-03 | 19.05 | 20.08 | 1.10 | 5.80% | 18.90 | 20.56 | 134833 | 26542 | 5.20% |
| 2025-07-02 | 19.55 | 18.98 | -0.60 | -3.06% | 18.91 | 19.69 | 51485 | 9867 | 1.99% |
| 2025-07-01 | 19.10 | 19.58 | 0.54 | 2.84% | 18.66 | 19.58 | 100507 | 19243 | 3.88% |
| 2025-06-30 | 18.75 | 19.04 | 0.36 | 1.93% | 18.75 | 19.40 | 78656 | 15095 | 3.03% |
| 2025-06-27 | 18.69 | 18.68 | -0.02 | -0.11% | 18.53 | 19.09 | 58449 | 11003 | 2.25% |
| 2025-06-26 | 19.16 | 18.70 | -0.74 | -3.81% | 18.65 | 19.33 | 84684 | 16042 | 3.27% |
| 2025-06-25 | 18.35 | 19.44 | 1.06 | 5.77% | 18.28 | 19.99 | 108811 | 20696 | 4.20% |
| 2025-06-24 | 17.69 | 18.38 | 0.84 | 4.79% | 17.59 | 18.86 | 84275 | 15491 | 3.25% |
| 2025-06-23 | 17.24 | 17.54 | 0.03 | 0.17% | 17.23 | 17.69 | 42171 | 7360 | 1.63% |
| 2025-06-20 | 17.96 | 17.51 | -0.46 | -2.56% | 17.49 | 18.23 | 41846 | 7404 | 1.61% |
| 2025-06-19 | 18.37 | 17.97 | -0.39 | -2.12% | 17.80 | 18.65 | 61758 | 11243 | 2.38% |
| 2025-06-18 | 18.37 | 18.36 | -0.29 | -1.55% | 18.03 | 18.56 | 65749 | 12006 | 2.54% |
| 2025-06-17 | 17.68 | 18.65 | 0.98 | 5.55% | 17.68 | 19.04 | 124824 | 23198 | 4.81% |
| 2025-06-16 | 17.43 | 17.67 | 0.23 | 1.32% | 17.25 | 17.72 | 36713 | 6456 | 1.42% |
| 2025-06-13 | 18.15 | 17.44 | -0.87 | -4.75% | 17.41 | 18.29 | 76553 | 13545 | 2.95% |
| 2025-06-12 | 18.64 | 18.31 | -0.32 | -1.72% | 18.20 | 18.71 | 59618 | 10957 | 2.30% |
| 2025-06-11 | 18.48 | 18.63 | 0.14 | 0.76% | 18.48 | 19.08 | 47266 | 8849 | 1.82% |
| 2025-06-10 | 19.31 | 18.49 | -0.76 | -3.95% | 18.30 | 19.31 | 95817 | 17864 | 3.70% |
| 2025-06-09 | 19.49 | 19.25 | -0.24 | -1.23% | 19.01 | 19.62 | 71892 | 13828 | 2.77% |