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 | 26.48 | 26.16 | -0.64 | -2.39% | 25.91 | 26.65 | 364168 | 95178 | 6.28% |
| 2025-09-15 | 27.48 | 26.80 | -0.72 | -2.62% | 26.80 | 27.78 | 411976 | 111473 | 7.10% |
| 2025-09-12 | 27.48 | 27.52 | 0.13 | 0.47% | 26.90 | 28.36 | 687924 | 189314 | 11.86% |
| 2025-09-11 | 26.67 | 27.39 | 0.51 | 1.90% | 26.00 | 27.68 | 685819 | 185461 | 11.82% |
| 2025-09-10 | 26.00 | 26.88 | 1.29 | 5.04% | 25.66 | 27.34 | 690137 | 184112 | 11.90% |
| 2025-09-09 | 26.19 | 25.59 | -0.51 | -1.95% | 25.40 | 26.48 | 363513 | 94429 | 6.27% |
| 2025-09-08 | 25.75 | 26.10 | 0.12 | 0.46% | 25.60 | 26.39 | 375835 | 98015 | 6.48% |
| 2025-09-05 | 25.78 | 25.98 | 0.04 | 0.15% | 25.00 | 26.00 | 402192 | 102813 | 6.93% |
| 2025-09-04 | 26.44 | 25.94 | 0.06 | 0.23% | 25.44 | 26.58 | 461786 | 120618 | 7.96% |
| 2025-09-03 | 26.82 | 25.88 | -1.21 | -4.47% | 25.81 | 27.10 | 568974 | 150000 | 9.81% |
| 2025-09-02 | 29.60 | 27.09 | -3.01 | -10.00% | 27.09 | 29.85 | 779598 | 217169 | 13.44% |
| 2025-09-01 | 28.46 | 30.10 | 1.64 | 5.76% | 28.46 | 30.68 | 838278 | 250130 | 14.45% |
| 2025-08-29 | 30.37 | 28.46 | -1.86 | -6.13% | 28.43 | 30.88 | 686784 | 201769 | 11.84% |
| 2025-08-28 | 31.20 | 30.32 | -1.68 | -5.25% | 29.80 | 31.49 | 727916 | 221519 | 12.55% |
| 2025-08-27 | 31.38 | 32.00 | 0.04 | 0.13% | 29.31 | 32.65 | 994560 | 305823 | 17.15% |
| 2025-08-26 | 33.55 | 31.96 | -2.06 | -6.06% | 31.96 | 33.75 | 837764 | 274883 | 14.44% |
| 2025-08-25 | 32.89 | 34.02 | 0.84 | 2.53% | 32.85 | 34.50 | 933458 | 313366 | 16.09% |
| 2025-08-22 | 31.82 | 33.18 | -0.27 | -0.81% | 31.80 | 34.19 | 946633 | 312666 | 16.32% |
| 2025-08-21 | 35.57 | 33.45 | 0.00 | 0.00% | 33.15 | 36.36 | 1108806 | 388357 | 19.11% |
| 2025-08-20 | 33.00 | 33.45 | -0.30 | -0.89% | 32.77 | 34.50 | 755919 | 254277 | 13.03% |
| 2025-08-19 | 34.84 | 33.75 | -1.12 | -3.21% | 33.64 | 35.80 | 1221512 | 422467 | 21.06% |
| 2025-08-18 | 31.47 | 34.87 | 3.17 | 10.00% | 31.10 | 34.87 | 1336297 | 441895 | 23.04% |
| 2025-08-15 | 31.39 | 31.70 | -0.69 | -2.13% | 30.55 | 33.17 | 1181995 | 377805 | 20.38% |
| 2025-08-14 | 31.11 | 32.39 | 1.59 | 5.16% | 31.11 | 33.81 | 1211839 | 396764 | 20.89% |
| 2025-08-13 | 29.80 | 30.80 | 0.47 | 1.55% | 29.11 | 31.83 | 1235982 | 377952 | 21.31% |
| 2025-08-12 | 28.71 | 30.33 | 1.17 | 4.01% | 27.85 | 30.98 | 1233705 | 371974 | 21.27% |
| 2025-08-11 | 28.95 | 29.16 | 0.20 | 0.69% | 28.41 | 29.88 | 1000814 | 290914 | 17.25% |
| 2025-08-08 | 30.00 | 28.96 | -1.76 | -5.73% | 28.87 | 31.08 | 1262599 | 376264 | 21.77% |
| 2025-08-07 | 27.93 | 30.72 | 2.79 | 9.99% | 26.47 | 30.72 | 1608043 | 462688 | 27.72% |
| 2025-08-06 | 27.48 | 27.93 | 0.77 | 2.84% | 27.20 | 29.75 | 1684845 | 475651 | 29.04% |
| 2025-08-05 | 24.86 | 27.16 | 2.47 | 10.00% | 23.56 | 27.16 | 1210692 | 310073 | 20.87% |
| 2025-08-04 | 25.00 | 24.69 | -0.05 | -0.20% | 24.52 | 25.58 | 837669 | 209470 | 14.44% |
| 2025-08-01 | 24.50 | 24.74 | -0.11 | -0.44% | 24.05 | 25.66 | 981169 | 243926 | 16.91% |
| 2025-07-31 | 23.53 | 24.85 | 0.46 | 1.89% | 23.51 | 26.21 | 1340702 | 332488 | 23.11% |
| 2025-07-30 | 27.00 | 24.39 | -2.71 | -10.00% | 24.39 | 27.18 | 1324582 | 332749 | 22.83% |
| 2025-07-29 | 26.89 | 27.10 | -0.16 | -0.59% | 26.71 | 28.85 | 1537520 | 423712 | 26.51% |
| 2025-07-28 | 24.80 | 27.26 | 2.48 | 10.01% | 24.20 | 27.26 | 1325562 | 339423 | 22.85% |
| 2025-07-25 | 23.29 | 24.78 | 1.38 | 5.90% | 22.88 | 25.74 | 1386507 | 344398 | 23.90% |
| 2025-07-24 | 23.51 | 23.40 | 0.57 | 2.50% | 22.67 | 24.56 | 1431362 | 335751 | 24.67% |
| 2025-07-23 | 23.60 | 22.83 | 0.47 | 2.10% | 22.30 | 24.60 | 1727413 | 404860 | 29.78% |
| 2025-07-22 | 22.02 | 22.36 | 2.03 | 9.99% | 21.98 | 22.36 | 267544 | 59374 | 4.61% |
| 2025-07-21 | 20.33 | 20.33 | 1.85 | 10.01% | 20.33 | 20.33 | 348888 | 70928 | 6.01% |
| 2025-07-18 | 18.36 | 18.48 | 0.44 | 2.44% | 17.88 | 19.55 | 1487679 | 277684 | 25.65% |
| 2025-07-17 | 18.70 | 18.04 | -0.20 | -1.10% | 17.91 | 19.42 | 1536558 | 286096 | 26.49% |
| 2025-07-16 | 16.90 | 18.24 | 1.66 | 10.01% | 16.90 | 18.24 | 1312396 | 232078 | 22.62% |
| 2025-07-15 | 16.41 | 16.58 | 0.12 | 0.73% | 16.02 | 16.97 | 732053 | 121341 | 12.62% |
| 2025-07-14 | 16.71 | 16.46 | -0.48 | -2.83% | 16.21 | 17.14 | 636263 | 105519 | 10.97% |
| 2025-07-11 | 16.54 | 16.94 | 0.47 | 2.85% | 15.95 | 16.94 | 961026 | 157899 | 16.57% |
| 2025-07-10 | 17.34 | 16.47 | -1.23 | -6.95% | 16.30 | 18.16 | 1005442 | 173438 | 17.33% |
| 2025-07-09 | 17.74 | 17.70 | -0.03 | -0.17% | 17.24 | 18.25 | 1128741 | 199573 | 19.46% |
| 2025-07-08 | 16.78 | 17.73 | 0.73 | 4.29% | 16.51 | 18.70 | 1472016 | 258722 | 25.38% |
| 2025-07-07 | 16.33 | 17.00 | 0.78 | 4.81% | 16.20 | 17.00 | 929907 | 153980 | 16.03% |
| 2025-07-04 | 16.68 | 16.22 | -0.37 | -2.23% | 15.71 | 16.80 | 968517 | 157267 | 16.70% |
| 2025-07-03 | 16.13 | 16.59 | 0.13 | 0.79% | 16.13 | 17.04 | 1162608 | 192913 | 20.04% |
| 2025-07-02 | 17.15 | 16.46 | -1.14 | -6.48% | 16.46 | 18.08 | 1534343 | 263661 | 26.45% |
| 2025-07-01 | 18.71 | 17.60 | -0.83 | -4.50% | 17.00 | 19.15 | 1649294 | 299581 | 28.43% |
| 2025-06-30 | 17.61 | 18.43 | 1.68 | 10.03% | 17.30 | 18.43 | 1519198 | 274840 | 26.19% |
| 2025-06-27 | 16.74 | 16.75 | 0.22 | 1.33% | 16.60 | 17.79 | 1358192 | 232415 | 23.41% |
| 2025-06-26 | 16.44 | 16.53 | -0.42 | -2.48% | 15.82 | 17.59 | 1479165 | 248866 | 25.50% |
| 2025-06-25 | 17.09 | 16.95 | -0.82 | -4.61% | 16.50 | 18.11 | 1702344 | 292369 | 29.35% |
| 2025-06-24 | 16.28 | 17.77 | 1.62 | 10.03% | 16.28 | 17.77 | 1638721 | 285824 | 28.25% |
| 2025-06-23 | 14.40 | 16.15 | 0.51 | 3.26% | 14.25 | 16.79 | 1713594 | 264803 | 29.54% |
| 2025-06-20 | 16.60 | 15.64 | -1.37 | -8.05% | 15.31 | 17.26 | 1866303 | 293721 | 32.17% |
| 2025-06-19 | 17.25 | 17.01 | 0.95 | 5.92% | 16.69 | 17.67 | 1940478 | 334953 | 33.45% |
| 2025-06-18 | 14.32 | 16.06 | 1.46 | 10.00% | 14.32 | 16.06 | 1416562 | 218522 | 24.42% |
| 2025-06-17 | 14.26 | 14.60 | 1.33 | 10.02% | 13.74 | 14.60 | 1645079 | 235990 | 28.36% |
| 2025-06-16 | 12.37 | 13.27 | 1.21 | 10.03% | 12.37 | 13.27 | 443729 | 58086 | 7.65% |
| 2025-06-13 | 13.14 | 12.06 | -0.91 | -7.02% | 12.04 | 13.14 | 864684 | 106861 | 14.91% |
| 2025-06-12 | 11.60 | 12.97 | 1.18 | 10.01% | 11.58 | 12.97 | 838076 | 104923 | 14.45% |
| 2025-06-11 | 11.65 | 11.95 | 0.26 | 2.22% | 11.46 | 12.18 | 637808 | 75457 | 11.00% |
| 2025-06-10 | 12.50 | 11.69 | -0.31 | -2.58% | 11.60 | 12.63 | 882442 | 106778 | 15.21% |
| 2025-06-09 | 11.75 | 12.00 | 1.09 | 9.99% | 11.60 | 12.00 | 219571 | 26119 | 3.79% |