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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 25.750 | 26.780 | 1.360 | 5.35% | 25.750 | 27.500 | 61211 | 16430 | 4.54% |
| 2025-09-11 | 25.250 | 25.420 | 0.030 | 0.12% | 25.230 | 25.960 | 21676 | 5531 | 1.61% |
| 2025-09-10 | 25.000 | 25.390 | 0.240 | 0.95% | 25.000 | 25.690 | 20284 | 5146 | 1.50% |
| 2025-09-09 | 26.880 | 25.150 | -1.610 | -6.02% | 25.110 | 26.880 | 36288 | 9351 | 2.69% |
| 2025-09-08 | 26.560 | 26.760 | 0.170 | 0.64% | 26.380 | 26.870 | 27975 | 7482 | 2.07% |
| 2025-09-05 | 26.100 | 26.590 | 0.600 | 2.31% | 25.980 | 26.600 | 24444 | 6445 | 1.81% |
| 2025-09-04 | 26.130 | 25.990 | -0.240 | -0.91% | 25.680 | 26.700 | 26081 | 6841 | 1.93% |
| 2025-09-03 | 26.550 | 26.230 | -0.290 | -1.09% | 26.010 | 26.990 | 25759 | 6824 | 1.91% |
| 2025-09-02 | 26.800 | 26.670 | -0.030 | -0.11% | 25.950 | 26.990 | 33824 | 8956 | 2.51% |
| 2025-09-01 | 26.530 | 26.700 | 0.050 | 0.19% | 26.100 | 26.700 | 30338 | 8006 | 2.25% |
| 2025-08-29 | 26.500 | 26.650 | 0.240 | 0.91% | 26.500 | 27.600 | 43164 | 11702 | 3.20% |
| 2025-08-28 | 26.080 | 26.410 | 0.410 | 1.58% | 25.500 | 26.570 | 43323 | 11290 | 3.21% |
| 2025-08-27 | 27.370 | 26.000 | -1.500 | -5.45% | 25.900 | 27.500 | 60083 | 16007 | 4.46% |
| 2025-08-26 | 28.210 | 27.500 | -0.680 | -2.41% | 27.370 | 28.210 | 41583 | 11480 | 3.08% |
| 2025-08-25 | 27.880 | 28.180 | 0.290 | 1.04% | 27.800 | 28.430 | 38957 | 10940 | 2.89% |
| 2025-08-22 | 28.020 | 27.890 | -0.240 | -0.85% | 27.590 | 28.300 | 43426 | 12075 | 3.22% |
| 2025-08-21 | 29.180 | 28.130 | -1.030 | -3.53% | 28.080 | 29.800 | 58302 | 16838 | 4.32% |
| 2025-08-20 | 29.390 | 29.160 | -0.540 | -1.82% | 28.780 | 29.560 | 47711 | 13905 | 3.54% |
| 2025-08-19 | 29.310 | 29.700 | 0.520 | 1.78% | 28.700 | 30.480 | 83036 | 24536 | 6.16% |
| 2025-08-18 | 28.230 | 29.180 | 1.040 | 3.70% | 28.150 | 29.280 | 68851 | 19806 | 5.11% |
| 2025-08-15 | 28.000 | 28.140 | -0.110 | -0.39% | 27.380 | 28.300 | 62547 | 17418 | 4.64% |
| 2025-08-14 | 27.850 | 28.250 | 0.400 | 1.44% | 27.550 | 28.980 | 72294 | 20575 | 5.36% |
| 2025-08-13 | 27.600 | 27.850 | 0.270 | 0.98% | 27.390 | 28.160 | 49103 | 13651 | 3.64% |
| 2025-08-12 | 28.700 | 27.580 | -1.120 | -3.90% | 27.500 | 28.700 | 64545 | 17998 | 4.79% |
| 2025-08-11 | 29.520 | 28.700 | -1.140 | -3.82% | 28.520 | 30.180 | 75543 | 21886 | 5.60% |
| 2025-08-08 | 28.000 | 29.840 | 1.440 | 5.07% | 27.700 | 31.310 | 122375 | 36409 | 9.08% |
| 2025-08-07 | 28.000 | 28.400 | 0.200 | 0.71% | 27.690 | 29.220 | 76603 | 21819 | 5.68% |
| 2025-08-06 | 28.900 | 28.200 | -0.540 | -1.88% | 27.300 | 29.030 | 100856 | 28222 | 7.48% |
| 2025-08-05 | 29.800 | 28.740 | -1.490 | -4.93% | 28.530 | 30.480 | 99665 | 29021 | 7.39% |
| 2025-08-04 | 32.000 | 30.230 | -1.540 | -4.85% | 30.200 | 33.360 | 102839 | 32549 | 7.63% |
| 2025-08-01 | 31.300 | 31.770 | 0.080 | 0.25% | 30.710 | 32.830 | 92378 | 29342 | 6.85% |
| 2025-07-31 | 32.160 | 31.690 | -1.460 | -4.40% | 31.510 | 33.480 | 109783 | 35258 | 8.14% |
| 2025-07-30 | 35.100 | 33.150 | -4.510 | -11.98% | 32.960 | 37.300 | 174977 | 61523 | 12.98% |
| 2025-07-29 | 31.300 | 37.660 | 6.370 | 20.36% | 30.430 | 38.380 | 242027 | 81824 | 17.95% |
| 2025-07-28 | 31.130 | 31.290 | -0.310 | -0.98% | 30.000 | 32.120 | 138370 | 42704 | 10.26% |
| 2025-07-25 | 34.070 | 31.600 | -4.540 | -12.56% | 30.770 | 35.230 | 229581 | 75686 | 17.03% |
| 2025-07-24 | 39.000 | 36.140 | -1.990 | -5.22% | 36.140 | 41.250 | 253163 | 97389 | 18.77% |
| 2025-07-23 | 36.000 | 38.130 | 2.800 | 7.93% | 35.330 | 45.880 | 330841 | 134238 | 24.54% |
| 2025-07-22 | 32.800 | 35.330 | 8.150 | 29.99% | 32.700 | 35.330 | 219830 | 75983 | 16.30% |
| 2025-07-21 | 27.180 | 27.180 | 6.270 | 29.99% | 25.570 | 27.180 | 161930 | 43885 | 12.01% |
| 2025-07-18 | 21.110 | 20.910 | -0.520 | -2.43% | 20.710 | 22.180 | 64234 | 13797 | 4.76% |
| 2025-07-17 | 21.000 | 21.430 | -0.170 | -0.79% | 20.320 | 21.690 | 62988 | 13134 | 4.67% |
| 2025-07-16 | 19.230 | 21.600 | 2.600 | 13.68% | 19.110 | 22.870 | 90000 | 19320 | 6.67% |
| 2025-07-15 | 19.100 | 19.000 | -0.360 | -1.86% | 18.910 | 19.580 | 18841 | 3609 | 1.40% |
| 2025-07-14 | 19.500 | 19.360 | 0.290 | 1.52% | 18.690 | 19.790 | 28239 | 5416 | 2.09% |
| 2025-07-11 | 18.100 | 19.070 | 0.840 | 4.61% | 18.020 | 19.200 | 37637 | 7030 | 2.79% |
| 2025-07-10 | 17.400 | 18.230 | 0.770 | 4.41% | 17.010 | 18.410 | 35918 | 6375 | 2.66% |
| 2025-07-09 | 17.470 | 17.460 | 0.000 | 0.00% | 17.340 | 17.670 | 11704 | 2045 | 0.87% |
| 2025-07-08 | 17.260 | 17.460 | 0.160 | 0.92% | 17.120 | 17.500 | 15158 | 2631 | 1.12% |
| 2025-07-07 | 16.970 | 17.300 | 0.230 | 1.35% | 16.710 | 17.560 | 21295 | 3658 | 1.58% |
| 2025-07-04 | 17.380 | 17.070 | -0.370 | -2.12% | 16.970 | 17.380 | 15409 | 2637 | 1.14% |
| 2025-07-03 | 17.420 | 17.440 | -0.050 | -0.29% | 17.160 | 17.460 | 12988 | 2247 | 0.96% |
| 2025-07-02 | 17.330 | 17.490 | 0.260 | 1.51% | 17.110 | 17.490 | 17147 | 2963 | 1.27% |
| 2025-07-01 | 17.250 | 17.230 | 0.090 | 0.53% | 17.040 | 17.340 | 9714 | 1667 | 0.72% |
| 2025-06-30 | 17.200 | 17.140 | -0.120 | -0.70% | 17.110 | 17.450 | 16649 | 2869 | 1.23% |
| 2025-06-27 | 17.500 | 17.260 | 0.360 | 2.13% | 17.160 | 17.840 | 25940 | 4508 | 1.92% |
| 2025-06-26 | 16.800 | 16.900 | 0.110 | 0.66% | 16.730 | 17.400 | 24316 | 4159 | 1.80% |
| 2025-06-25 | 16.870 | 16.790 | 0.030 | 0.18% | 16.580 | 16.910 | 14539 | 2438 | 1.08% |
| 2025-06-24 | 16.250 | 16.760 | 0.360 | 2.20% | 16.250 | 16.840 | 12922 | 2156 | 0.96% |
| 2025-06-23 | 16.170 | 16.400 | 0.220 | 1.36% | 15.950 | 16.410 | 12188 | 1978 | 0.90% |
| 2025-06-20 | 16.370 | 16.180 | 0.030 | 0.19% | 15.900 | 16.600 | 17420 | 2831 | 1.29% |
| 2025-06-19 | 16.730 | 16.150 | -0.710 | -4.21% | 15.900 | 16.860 | 25546 | 4168 | 1.89% |
| 2025-06-18 | 17.300 | 16.860 | -0.430 | -2.49% | 16.680 | 17.440 | 20985 | 3551 | 1.56% |
| 2025-06-17 | 17.150 | 17.290 | 0.240 | 1.41% | 16.900 | 17.550 | 21846 | 3756 | 1.62% |
| 2025-06-16 | 17.040 | 17.050 | -0.240 | -1.39% | 16.920 | 17.460 | 22976 | 3937 | 1.70% |
| 2025-06-13 | 16.920 | 17.290 | 0.290 | 1.71% | 16.680 | 17.990 | 41407 | 7194 | 3.07% |
| 2025-06-12 | 17.000 | 17.000 | 0.000 | 0.00% | 16.660 | 17.160 | 22957 | 3875 | 1.70% |
| 2025-06-11 | 17.420 | 17.000 | -0.270 | -1.56% | 16.810 | 17.420 | 30068 | 5133 | 2.23% |
| 2025-06-10 | 17.550 | 17.270 | -0.360 | -2.04% | 17.180 | 17.880 | 22174 | 3882 | 1.64% |
| 2025-06-09 | 17.290 | 17.630 | 0.580 | 3.40% | 17.100 | 17.680 | 22980 | 4003 | 1.70% |