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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 34.00 | 34.22 | -0.48 | -1.38% | 33.81 | 35.10 | 432172 | 148497 | 6.09% |
| 2025-09-16 | 32.46 | 34.70 | 2.55 | 7.93% | 32.30 | 35.00 | 603291 | 203738 | 8.50% |
| 2025-09-15 | 32.02 | 32.15 | 0.05 | 0.16% | 31.91 | 33.58 | 437055 | 142011 | 6.16% |
| 2025-09-12 | 32.72 | 32.10 | -0.60 | -1.83% | 31.80 | 32.92 | 340617 | 109899 | 4.80% |
| 2025-09-11 | 31.90 | 32.70 | 0.59 | 1.84% | 31.60 | 32.95 | 413519 | 133862 | 5.83% |
| 2025-09-10 | 32.50 | 32.11 | -0.80 | -2.43% | 31.30 | 33.00 | 549568 | 176323 | 7.74% |
| 2025-09-09 | 31.99 | 32.91 | 0.16 | 0.49% | 31.81 | 34.20 | 679588 | 224277 | 9.57% |
| 2025-09-08 | 30.06 | 32.75 | 2.71 | 9.02% | 29.74 | 32.98 | 630322 | 199104 | 8.88% |
| 2025-09-05 | 27.51 | 30.04 | 2.60 | 9.48% | 27.43 | 30.18 | 693155 | 201748 | 9.77% |
| 2025-09-04 | 29.70 | 27.44 | -3.04 | -9.97% | 27.43 | 30.18 | 783196 | 220316 | 11.03% |
| 2025-09-03 | 29.98 | 30.48 | 1.08 | 3.67% | 28.90 | 31.09 | 663844 | 199071 | 9.35% |
| 2025-09-02 | 27.49 | 29.40 | 1.89 | 6.87% | 26.30 | 30.26 | 836897 | 234447 | 11.79% |
| 2025-09-01 | 27.54 | 27.51 | 0.23 | 0.84% | 26.71 | 27.92 | 569976 | 155811 | 8.03% |
| 2025-08-29 | 25.11 | 27.28 | 2.48 | 10.00% | 24.80 | 27.28 | 735736 | 196474 | 10.37% |
| 2025-08-28 | 24.85 | 24.80 | 0.20 | 0.81% | 24.15 | 25.21 | 485660 | 119566 | 6.84% |
| 2025-08-27 | 23.78 | 24.60 | 1.53 | 6.63% | 23.78 | 25.38 | 839830 | 208498 | 11.83% |
| 2025-08-26 | 23.07 | 23.07 | -0.05 | -0.22% | 22.75 | 23.50 | 280274 | 64912 | 3.95% |
| 2025-08-25 | 22.92 | 23.12 | 0.04 | 0.17% | 22.73 | 23.46 | 375721 | 86699 | 5.29% |
| 2025-08-22 | 22.80 | 23.08 | 0.18 | 0.79% | 22.66 | 23.64 | 327626 | 76172 | 4.62% |
| 2025-08-21 | 23.10 | 22.90 | -0.37 | -1.59% | 22.51 | 23.37 | 252174 | 57567 | 3.55% |
| 2025-08-20 | 23.25 | 23.27 | 0.25 | 1.09% | 22.85 | 23.78 | 293421 | 68117 | 4.13% |
| 2025-08-19 | 22.79 | 23.02 | 0.02 | 0.09% | 22.38 | 23.65 | 302352 | 69249 | 4.26% |
| 2025-08-18 | 23.21 | 23.00 | 0.24 | 1.05% | 22.54 | 23.51 | 399405 | 92097 | 5.63% |
| 2025-08-15 | 21.36 | 22.76 | 1.29 | 6.01% | 21.27 | 23.17 | 440340 | 99406 | 6.20% |
| 2025-08-14 | 21.70 | 21.47 | -0.32 | -1.47% | 21.11 | 21.88 | 270843 | 58173 | 3.82% |
| 2025-08-13 | 21.36 | 21.79 | 0.46 | 2.16% | 21.04 | 22.09 | 344310 | 74160 | 4.85% |
| 2025-08-12 | 21.02 | 21.33 | 0.09 | 0.42% | 20.77 | 21.44 | 256844 | 54069 | 3.62% |
| 2025-08-11 | 20.85 | 21.24 | 0.39 | 1.87% | 20.73 | 21.60 | 355539 | 75142 | 5.01% |
| 2025-08-08 | 21.62 | 20.85 | -0.70 | -3.25% | 20.75 | 21.62 | 295135 | 62161 | 4.16% |
| 2025-08-07 | 21.67 | 21.55 | -0.43 | -1.96% | 21.20 | 22.10 | 487956 | 105066 | 6.87% |
| 2025-08-06 | 19.98 | 21.98 | 1.92 | 9.57% | 19.86 | 22.07 | 818141 | 175347 | 11.53% |
| 2025-08-05 | 20.19 | 20.06 | 0.09 | 0.45% | 19.90 | 20.45 | 202206 | 40560 | 2.85% |
| 2025-08-04 | 19.90 | 19.97 | -0.09 | -0.45% | 19.51 | 20.00 | 270393 | 53360 | 3.81% |
| 2025-08-01 | 20.17 | 20.06 | 0.03 | 0.15% | 19.91 | 20.59 | 220647 | 44576 | 3.11% |
| 2025-07-31 | 19.67 | 20.03 | 0.30 | 1.52% | 19.61 | 20.78 | 361737 | 73624 | 5.10% |
| 2025-07-30 | 20.35 | 19.73 | -0.76 | -3.71% | 19.55 | 20.52 | 328598 | 65550 | 4.63% |
| 2025-07-29 | 20.40 | 20.49 | 0.13 | 0.64% | 19.93 | 20.65 | 291614 | 59151 | 4.11% |
| 2025-07-28 | 19.59 | 20.36 | 0.97 | 5.00% | 19.50 | 20.99 | 433309 | 87558 | 6.10% |
| 2025-07-25 | 19.35 | 19.39 | -0.01 | -0.05% | 18.91 | 19.48 | 234806 | 45057 | 3.31% |
| 2025-07-24 | 19.07 | 19.40 | 0.35 | 1.84% | 19.05 | 19.75 | 258933 | 50438 | 3.65% |
| 2025-07-23 | 19.32 | 19.05 | -0.48 | -2.46% | 18.88 | 19.34 | 249557 | 47560 | 3.52% |
| 2025-07-22 | 19.24 | 19.53 | 0.28 | 1.45% | 19.18 | 19.89 | 378010 | 73571 | 5.33% |
| 2025-07-21 | 19.10 | 19.25 | 0.15 | 0.79% | 19.00 | 19.58 | 266976 | 51369 | 3.76% |
| 2025-07-18 | 19.10 | 19.10 | -0.01 | -0.05% | 18.70 | 19.36 | 278620 | 53026 | 3.93% |
| 2025-07-17 | 18.60 | 19.11 | 0.56 | 3.02% | 18.40 | 19.40 | 356485 | 67717 | 5.02% |
| 2025-07-16 | 18.51 | 18.55 | 0.00 | 0.00% | 18.31 | 18.90 | 319168 | 59270 | 4.50% |
| 2025-07-15 | 18.75 | 19.02 | 0.20 | 1.06% | 18.46 | 19.08 | 401515 | 75704 | 5.66% |
| 2025-07-14 | 18.24 | 18.82 | 0.94 | 5.26% | 18.00 | 19.06 | 541383 | 100444 | 7.63% |
| 2025-07-11 | 18.19 | 17.88 | -0.22 | -1.22% | 17.88 | 18.44 | 339679 | 61432 | 4.79% |
| 2025-07-10 | 18.34 | 18.10 | -0.49 | -2.64% | 17.88 | 18.40 | 513085 | 92877 | 7.23% |
| 2025-07-09 | 19.94 | 18.59 | 0.46 | 2.54% | 18.44 | 19.94 | 933334 | 181215 | 13.15% |
| 2025-07-08 | 18.50 | 18.13 | -0.48 | -2.58% | 17.90 | 18.84 | 361288 | 66074 | 5.09% |
| 2025-07-07 | 18.58 | 18.61 | 0.09 | 0.49% | 18.29 | 18.70 | 250176 | 46329 | 3.52% |
| 2025-07-04 | 18.32 | 18.52 | 0.05 | 0.27% | 18.08 | 18.84 | 250058 | 46403 | 3.52% |
| 2025-07-03 | 18.28 | 18.47 | 0.17 | 0.93% | 18.25 | 18.73 | 271998 | 50315 | 3.83% |
| 2025-07-02 | 18.42 | 18.30 | -0.37 | -1.98% | 18.20 | 18.88 | 333278 | 61631 | 4.70% |
| 2025-07-01 | 18.11 | 18.67 | 0.26 | 1.41% | 17.76 | 19.40 | 560590 | 103194 | 7.90% |
| 2025-06-30 | 17.12 | 18.41 | 0.91 | 5.20% | 17.11 | 18.85 | 677720 | 121856 | 9.55% |
| 2025-06-27 | 17.20 | 17.50 | 1.59 | 9.99% | 16.36 | 17.50 | 695995 | 118143 | 9.81% |
| 2025-06-26 | 15.99 | 15.91 | -0.08 | -0.50% | 15.89 | 16.33 | 132318 | 21160 | 1.86% |
| 2025-06-25 | 15.57 | 15.99 | 0.43 | 2.76% | 15.45 | 16.10 | 243817 | 38693 | 3.44% |
| 2025-06-24 | 15.25 | 15.56 | 0.42 | 2.77% | 15.20 | 15.68 | 163620 | 25323 | 2.31% |
| 2025-06-23 | 14.95 | 15.14 | 0.04 | 0.26% | 14.86 | 15.81 | 221089 | 34049 | 3.11% |
| 2025-06-20 | 15.45 | 15.10 | -0.43 | -2.77% | 15.05 | 15.51 | 109561 | 16686 | 1.54% |
| 2025-06-19 | 15.58 | 15.53 | -0.08 | -0.51% | 15.45 | 15.94 | 153550 | 24056 | 2.16% |
| 2025-06-18 | 15.57 | 15.61 | 0.04 | 0.26% | 15.31 | 15.69 | 149606 | 23196 | 2.11% |
| 2025-06-17 | 15.95 | 15.57 | -0.38 | -2.38% | 15.51 | 16.10 | 168391 | 26506 | 2.37% |
| 2025-06-16 | 15.26 | 15.95 | 0.65 | 4.25% | 14.76 | 16.13 | 340455 | 52951 | 4.80% |
| 2025-06-13 | 15.51 | 15.30 | -0.33 | -2.11% | 15.23 | 15.63 | 108291 | 16666 | 1.53% |
| 2025-06-12 | 15.45 | 15.63 | 0.11 | 0.71% | 15.41 | 15.93 | 125628 | 19728 | 1.77% |
| 2025-06-11 | 15.50 | 15.52 | 0.15 | 0.98% | 15.46 | 15.71 | 113613 | 17680 | 1.60% |
| 2025-06-10 | 15.68 | 15.37 | -0.34 | -2.16% | 15.13 | 15.68 | 152548 | 23460 | 2.15% |