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 | 24.84 | 25.01 | -0.31 | -1.22% | 24.33 | 25.40 | 806378 | 200063 | 13.45% |
| 2025-09-15 | 24.79 | 25.32 | 0.49 | 1.97% | 24.58 | 25.99 | 1081528 | 275487 | 18.04% |
| 2025-09-12 | 25.00 | 24.83 | 0.01 | 0.04% | 24.64 | 25.73 | 1040611 | 261463 | 17.35% |
| 2025-09-11 | 24.19 | 24.82 | 0.39 | 1.60% | 23.71 | 25.15 | 1019616 | 250210 | 17.00% |
| 2025-09-10 | 24.82 | 24.43 | -0.39 | -1.57% | 24.38 | 25.19 | 829540 | 204647 | 13.83% |
| 2025-09-09 | 24.95 | 24.82 | 0.09 | 0.36% | 24.09 | 25.69 | 1064694 | 266196 | 17.75% |
| 2025-09-08 | 23.80 | 24.73 | 0.81 | 3.39% | 23.63 | 24.98 | 1023421 | 250889 | 17.07% |
| 2025-09-05 | 23.31 | 23.92 | 0.18 | 0.76% | 22.61 | 24.14 | 946749 | 222406 | 15.79% |
| 2025-09-04 | 23.60 | 23.74 | 0.01 | 0.04% | 23.19 | 24.68 | 1212075 | 291102 | 20.21% |
| 2025-09-03 | 25.01 | 23.73 | -2.22 | -8.55% | 23.58 | 25.59 | 1485161 | 364043 | 24.77% |
| 2025-09-02 | 29.61 | 25.95 | -2.88 | -9.99% | 25.95 | 30.40 | 2378870 | 653396 | 39.67% |
| 2025-09-01 | 26.55 | 28.83 | 2.62 | 10.00% | 26.55 | 28.83 | 1745853 | 490243 | 29.11% |
| 2025-08-29 | 26.97 | 26.21 | -1.03 | -3.78% | 26.15 | 27.39 | 1216260 | 323650 | 20.28% |
| 2025-08-28 | 26.50 | 27.24 | 0.18 | 0.67% | 25.54 | 27.78 | 1661384 | 445026 | 27.70% |
| 2025-08-27 | 27.84 | 27.06 | -2.37 | -8.05% | 27.00 | 28.41 | 2155982 | 592227 | 35.95% |
| 2025-08-26 | 29.41 | 29.43 | -0.27 | -0.91% | 28.93 | 30.50 | 1962371 | 584179 | 32.72% |
| 2025-08-25 | 28.57 | 29.70 | 0.85 | 2.95% | 28.20 | 29.88 | 2082575 | 602449 | 34.72% |
| 2025-08-22 | 27.77 | 28.85 | 0.35 | 1.23% | 27.77 | 30.20 | 2132046 | 619991 | 35.55% |
| 2025-08-21 | 30.76 | 28.50 | -0.90 | -3.06% | 28.46 | 31.40 | 2496013 | 749013 | 41.62% |
| 2025-08-20 | 28.00 | 29.40 | 1.00 | 3.52% | 27.58 | 30.50 | 2749860 | 798927 | 45.85% |
| 2025-08-19 | 30.52 | 28.40 | -2.10 | -6.89% | 28.22 | 31.00 | 2684524 | 787420 | 44.76% |
| 2025-08-18 | 29.58 | 30.50 | 1.49 | 5.14% | 26.91 | 31.91 | 2875829 | 851380 | 47.95% |
| 2025-08-15 | 28.52 | 29.01 | 1.99 | 7.36% | 27.48 | 29.72 | 3095804 | 887537 | 51.62% |
| 2025-08-14 | 25.47 | 27.02 | 2.46 | 10.02% | 25.20 | 27.02 | 1993502 | 528350 | 33.24% |
| 2025-08-13 | 23.00 | 24.56 | 2.23 | 9.99% | 22.64 | 24.56 | 2876333 | 680106 | 47.96% |
| 2025-08-12 | 20.19 | 22.33 | 2.03 | 10.00% | 19.71 | 22.33 | 2644668 | 555609 | 44.10% |
| 2025-08-11 | 19.23 | 20.30 | 0.86 | 4.42% | 19.04 | 21.28 | 2323727 | 472660 | 38.74% |
| 2025-08-08 | 19.21 | 19.44 | 0.03 | 0.15% | 19.20 | 20.10 | 1333610 | 263087 | 22.24% |
| 2025-08-07 | 19.67 | 19.41 | -0.48 | -2.41% | 19.19 | 20.49 | 1435504 | 281075 | 23.93% |
| 2025-08-06 | 19.45 | 19.89 | 0.75 | 3.92% | 19.13 | 20.54 | 2077460 | 414530 | 34.64% |
| 2025-08-05 | 18.71 | 19.14 | 0.46 | 2.46% | 18.45 | 19.58 | 1703008 | 324826 | 28.39% |
| 2025-08-04 | 19.10 | 18.68 | -0.58 | -3.01% | 18.50 | 19.28 | 1123780 | 210554 | 18.74% |
| 2025-08-01 | 19.42 | 19.26 | -0.65 | -3.26% | 18.48 | 20.33 | 1821230 | 347705 | 30.37% |
| 2025-07-31 | 19.45 | 19.91 | 0.14 | 0.71% | 19.19 | 20.88 | 1624538 | 329656 | 27.09% |
| 2025-07-30 | 21.19 | 19.77 | -1.68 | -7.83% | 19.40 | 21.25 | 1816522 | 366089 | 30.29% |
| 2025-07-29 | 20.51 | 21.45 | 0.95 | 4.63% | 20.02 | 21.98 | 2081730 | 435960 | 34.71% |
| 2025-07-28 | 20.17 | 20.50 | 0.35 | 1.74% | 20.12 | 20.85 | 1308198 | 267955 | 21.81% |
| 2025-07-25 | 20.52 | 20.15 | -0.74 | -3.54% | 20.11 | 20.98 | 1425881 | 291082 | 23.77% |
| 2025-07-24 | 20.51 | 20.89 | -0.55 | -2.57% | 20.40 | 21.77 | 1958396 | 409627 | 32.65% |
| 2025-07-23 | 21.99 | 21.44 | -1.34 | -5.88% | 21.26 | 22.22 | 1686620 | 366164 | 28.12% |
| 2025-07-22 | 21.99 | 22.78 | 1.34 | 6.25% | 21.44 | 22.95 | 2418996 | 534269 | 40.33% |
| 2025-07-21 | 22.01 | 21.44 | -0.53 | -2.41% | 21.28 | 22.57 | 1986554 | 432486 | 33.12% |
| 2025-07-18 | 23.87 | 21.97 | -1.88 | -7.88% | 21.90 | 24.06 | 2383019 | 543906 | 39.73% |
| 2025-07-17 | 24.00 | 23.85 | 0.33 | 1.40% | 23.77 | 24.76 | 2290146 | 555650 | 38.18% |
| 2025-07-16 | 21.96 | 23.52 | 0.90 | 3.98% | 21.10 | 24.35 | 2357130 | 540249 | 39.30% |
| 2025-07-15 | 21.99 | 22.62 | 0.42 | 1.89% | 21.54 | 23.05 | 2022166 | 453354 | 33.72% |
| 2025-07-14 | 23.01 | 22.20 | -1.82 | -7.58% | 21.89 | 23.70 | 2449648 | 554032 | 40.84% |
| 2025-07-11 | 22.11 | 24.02 | 2.18 | 9.98% | 21.18 | 24.02 | 2742705 | 636551 | 45.73% |
| 2025-07-10 | 21.73 | 21.84 | -0.22 | -1.00% | 19.86 | 22.28 | 2053586 | 445124 | 34.24% |
| 2025-07-09 | 21.06 | 22.06 | 0.79 | 3.71% | 20.87 | 22.09 | 1773594 | 382604 | 29.57% |
| 2025-07-08 | 20.40 | 21.27 | 0.53 | 2.56% | 20.30 | 21.30 | 1769410 | 370347 | 29.50% |
| 2025-07-07 | 19.99 | 20.74 | 0.91 | 4.59% | 19.80 | 20.93 | 2066334 | 418693 | 34.45% |
| 2025-07-04 | 19.95 | 19.83 | -0.11 | -0.55% | 19.08 | 20.50 | 2351163 | 465499 | 39.20% |
| 2025-07-03 | 18.86 | 19.94 | 1.12 | 5.95% | 18.30 | 19.98 | 2419099 | 466821 | 40.33% |
| 2025-07-02 | 18.60 | 18.82 | -0.30 | -1.57% | 18.60 | 19.98 | 2303634 | 448244 | 38.41% |
| 2025-07-01 | 19.50 | 19.12 | -0.79 | -3.97% | 18.65 | 19.87 | 2235389 | 427918 | 37.27% |
| 2025-06-30 | 19.00 | 19.91 | 0.76 | 3.97% | 18.61 | 20.44 | 2968013 | 576445 | 49.49% |
| 2025-06-27 | 17.68 | 19.15 | 1.74 | 9.99% | 17.21 | 19.15 | 3260897 | 613725 | 54.37% |
| 2025-06-26 | 16.77 | 17.41 | 0.78 | 4.69% | 15.80 | 18.15 | 3091972 | 527330 | 51.55% |
| 2025-06-25 | 16.40 | 16.63 | -0.45 | -2.63% | 15.95 | 17.10 | 2760226 | 459424 | 46.02% |
| 2025-06-24 | 16.01 | 17.08 | 0.91 | 5.63% | 15.85 | 17.76 | 3282237 | 547928 | 54.73% |
| 2025-06-23 | 14.39 | 16.17 | 1.47 | 10.00% | 14.20 | 16.17 | 2904203 | 440994 | 48.42% |
| 2025-06-20 | 14.13 | 14.70 | 0.04 | 0.27% | 13.80 | 15.16 | 2557142 | 371960 | 42.64% |
| 2025-06-19 | 15.85 | 14.66 | -0.92 | -5.91% | 14.66 | 16.40 | 3132423 | 483261 | 52.23% |
| 2025-06-18 | 14.70 | 15.58 | 0.87 | 5.91% | 14.50 | 16.18 | 2886324 | 450161 | 48.12% |
| 2025-06-17 | 13.72 | 14.71 | 1.34 | 10.02% | 13.47 | 14.71 | 2282994 | 321995 | 38.07% |
| 2025-06-16 | 12.76 | 13.45 | 1.22 | 9.98% | 12.58 | 13.45 | 2675792 | 355416 | 44.61% |
| 2025-06-13 | 11.62 | 12.23 | 0.41 | 3.47% | 10.80 | 12.95 | 2896611 | 341410 | 48.30% |
| 2025-06-12 | 11.05 | 11.82 | 0.27 | 2.34% | 11.05 | 12.55 | 2669222 | 320835 | 44.50% |
| 2025-06-11 | 11.18 | 11.55 | 0.41 | 3.68% | 10.90 | 12.12 | 2569740 | 296763 | 42.85% |
| 2025-06-10 | 11.72 | 11.14 | -0.98 | -8.09% | 11.13 | 12.20 | 2823232 | 329755 | 47.13% |
| 2025-06-09 | 11.35 | 12.12 | 1.10 | 9.98% | 11.15 | 12.12 | 2828371 | 333679 | 47.21% |