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 | 24.38 | 25.02 | 0.64 | 2.63% | 24.05 | 25.36 | 850789 | 211658 | 20.44% |
| 2025-09-15 | 23.90 | 24.38 | 0.38 | 1.58% | 23.88 | 24.83 | 677502 | 165212 | 16.27% |
| 2025-09-12 | 23.57 | 24.00 | 0.80 | 3.45% | 23.16 | 24.38 | 849903 | 203022 | 20.42% |
| 2025-09-11 | 22.61 | 23.20 | 0.28 | 1.22% | 21.88 | 23.31 | 697673 | 157823 | 16.76% |
| 2025-09-10 | 22.46 | 22.92 | 0.43 | 1.91% | 22.30 | 23.82 | 664159 | 154278 | 15.95% |
| 2025-09-09 | 23.73 | 22.49 | -1.37 | -5.74% | 22.30 | 23.86 | 787853 | 180388 | 18.92% |
| 2025-09-08 | 22.50 | 23.86 | 0.66 | 2.84% | 22.20 | 24.54 | 851713 | 201315 | 20.46% |
| 2025-09-05 | 24.21 | 23.20 | -1.79 | -7.16% | 22.49 | 24.40 | 1082838 | 247825 | 26.01% |
| 2025-09-04 | 23.50 | 24.99 | 1.26 | 5.31% | 23.06 | 25.93 | 1182312 | 293390 | 28.40% |
| 2025-09-03 | 23.62 | 23.73 | -0.62 | -2.55% | 23.60 | 25.00 | 856968 | 207908 | 20.59% |
| 2025-09-02 | 25.19 | 24.35 | -0.84 | -3.33% | 24.00 | 26.87 | 1527078 | 390531 | 36.68% |
| 2025-09-01 | 22.78 | 25.19 | 2.29 | 10.00% | 22.65 | 25.19 | 1271660 | 307110 | 30.55% |
| 2025-08-29 | 23.87 | 22.90 | -0.06 | -0.26% | 22.88 | 23.88 | 763874 | 178496 | 18.35% |
| 2025-08-28 | 22.06 | 22.96 | 0.24 | 1.06% | 21.84 | 23.10 | 858436 | 193125 | 20.62% |
| 2025-08-27 | 23.51 | 22.72 | -0.61 | -2.61% | 22.71 | 24.20 | 898408 | 211944 | 21.58% |
| 2025-08-26 | 23.57 | 23.33 | -0.47 | -1.97% | 23.24 | 24.22 | 624530 | 147263 | 15.00% |
| 2025-08-25 | 23.08 | 23.80 | 0.90 | 3.93% | 23.01 | 24.19 | 972291 | 231032 | 23.36% |
| 2025-08-22 | 23.00 | 22.90 | -0.13 | -0.56% | 22.57 | 23.11 | 594556 | 136111 | 14.28% |
| 2025-08-21 | 22.88 | 23.03 | -0.02 | -0.09% | 22.78 | 23.63 | 732465 | 169475 | 17.59% |
| 2025-08-20 | 24.48 | 23.05 | -1.79 | -7.21% | 22.70 | 25.43 | 1255870 | 296766 | 30.17% |
| 2025-08-19 | 25.79 | 24.84 | -1.86 | -6.97% | 24.68 | 27.17 | 1477990 | 379025 | 35.50% |
| 2025-08-18 | 26.10 | 26.70 | 0.03 | 0.11% | 25.67 | 27.65 | 1740855 | 465685 | 41.82% |
| 2025-08-15 | 26.71 | 26.67 | 1.75 | 7.02% | 25.79 | 27.41 | 1758724 | 468676 | 42.25% |
| 2025-08-14 | 23.78 | 24.92 | 2.27 | 10.02% | 23.30 | 24.92 | 1070952 | 260935 | 25.73% |
| 2025-08-13 | 21.11 | 22.65 | 2.06 | 10.00% | 20.66 | 22.65 | 1469314 | 319560 | 35.29% |
| 2025-08-12 | 18.15 | 20.59 | 1.87 | 9.99% | 18.15 | 20.59 | 1596972 | 316023 | 38.36% |
| 2025-08-11 | 17.49 | 18.72 | 1.12 | 6.36% | 17.15 | 19.36 | 1476190 | 273888 | 35.46% |
| 2025-08-08 | 19.22 | 17.60 | 0.13 | 0.74% | 17.55 | 19.22 | 1724404 | 325469 | 41.42% |
| 2025-08-07 | 15.77 | 17.47 | 1.59 | 10.01% | 15.71 | 17.47 | 1252993 | 204951 | 30.10% |
| 2025-08-06 | 16.23 | 15.88 | -0.35 | -2.16% | 15.69 | 16.23 | 1061112 | 168825 | 25.49% |
| 2025-08-05 | 14.96 | 16.23 | 1.48 | 10.03% | 14.75 | 16.23 | 1050309 | 163698 | 25.23% |
| 2025-08-04 | 14.67 | 14.75 | -0.17 | -1.14% | 14.07 | 14.87 | 566532 | 81538 | 13.61% |
| 2025-08-01 | 15.00 | 14.92 | -0.42 | -2.74% | 14.90 | 15.68 | 819426 | 125338 | 19.68% |
| 2025-07-31 | 14.50 | 15.34 | 1.10 | 7.72% | 14.17 | 15.61 | 765680 | 113714 | 18.39% |
| 2025-07-30 | 14.18 | 14.24 | -0.01 | -0.07% | 14.08 | 14.56 | 345068 | 49559 | 8.29% |
| 2025-07-29 | 14.54 | 14.25 | -0.35 | -2.40% | 14.20 | 14.55 | 306406 | 43781 | 7.36% |
| 2025-07-28 | 14.40 | 14.60 | 0.08 | 0.55% | 14.34 | 14.76 | 301581 | 43717 | 7.24% |
| 2025-07-25 | 14.65 | 14.52 | -0.25 | -1.69% | 14.50 | 14.90 | 324990 | 47527 | 7.81% |
| 2025-07-24 | 14.88 | 14.77 | 0.04 | 0.27% | 14.50 | 14.98 | 404719 | 59540 | 9.72% |
| 2025-07-23 | 14.74 | 14.73 | -0.32 | -2.13% | 14.63 | 15.25 | 558886 | 83368 | 13.42% |
| 2025-07-22 | 14.65 | 15.05 | 0.48 | 3.29% | 14.35 | 15.25 | 738600 | 109854 | 17.74% |
| 2025-07-21 | 14.16 | 14.57 | 0.01 | 0.07% | 14.02 | 14.88 | 446597 | 64520 | 10.73% |
| 2025-07-18 | 14.88 | 14.56 | 0.17 | 1.18% | 14.55 | 15.23 | 557213 | 82361 | 13.38% |
| 2025-07-17 | 14.06 | 14.39 | 0.45 | 3.23% | 14.00 | 14.44 | 508561 | 72689 | 12.22% |
| 2025-07-16 | 13.88 | 13.94 | -0.01 | -0.07% | 13.72 | 14.01 | 309892 | 42965 | 7.44% |
| 2025-07-15 | 14.68 | 13.95 | -0.54 | -3.73% | 13.70 | 14.75 | 551361 | 77509 | 13.24% |
| 2025-07-14 | 14.60 | 14.49 | -0.06 | -0.41% | 14.26 | 14.62 | 351409 | 50748 | 8.44% |
| 2025-07-11 | 14.42 | 14.55 | -0.04 | -0.27% | 14.35 | 14.78 | 438061 | 63713 | 10.52% |
| 2025-07-10 | 14.38 | 14.59 | -0.02 | -0.14% | 14.09 | 14.86 | 590744 | 85861 | 14.19% |
| 2025-07-09 | 15.06 | 14.61 | -0.60 | -3.94% | 14.61 | 15.25 | 717516 | 106926 | 17.24% |
| 2025-07-08 | 15.01 | 15.21 | 0.04 | 0.26% | 14.80 | 15.49 | 828593 | 125138 | 19.90% |
| 2025-07-07 | 15.74 | 15.17 | -0.76 | -4.77% | 15.15 | 16.23 | 1209115 | 189374 | 29.04% |
| 2025-07-04 | 16.29 | 15.93 | 0.61 | 3.98% | 15.80 | 16.85 | 1498256 | 245093 | 35.99% |
| 2025-07-03 | 15.16 | 15.32 | 0.32 | 2.13% | 14.88 | 15.68 | 1118234 | 171105 | 26.86% |
| 2025-07-02 | 15.71 | 15.00 | -0.68 | -4.34% | 14.89 | 16.61 | 1603711 | 251860 | 38.52% |
| 2025-07-01 | 14.06 | 15.68 | 1.43 | 10.04% | 14.00 | 15.68 | 825154 | 124103 | 19.82% |
| 2025-06-30 | 13.62 | 14.25 | 1.30 | 10.04% | 13.25 | 14.25 | 1265127 | 176289 | 30.39% |
| 2025-06-27 | 12.85 | 12.95 | -0.01 | -0.08% | 12.60 | 13.10 | 569581 | 73198 | 13.68% |
| 2025-06-26 | 13.21 | 12.96 | -0.58 | -4.28% | 12.96 | 13.47 | 747292 | 98612 | 17.95% |
| 2025-06-25 | 13.02 | 13.54 | 0.40 | 3.04% | 12.63 | 13.79 | 996110 | 129323 | 23.93% |
| 2025-06-24 | 12.95 | 13.14 | 0.20 | 1.55% | 12.75 | 13.47 | 1026473 | 135537 | 24.66% |
| 2025-06-23 | 12.50 | 12.94 | -0.11 | -0.84% | 12.40 | 13.26 | 1098913 | 140867 | 26.40% |
| 2025-06-20 | 13.96 | 13.05 | -0.54 | -3.97% | 12.84 | 14.34 | 1533844 | 207129 | 36.84% |
| 2025-06-19 | 12.29 | 13.59 | 1.24 | 10.04% | 12.00 | 13.59 | 1322995 | 174481 | 31.78% |
| 2025-06-18 | 13.09 | 12.35 | -0.29 | -2.29% | 12.34 | 13.90 | 1530438 | 201596 | 36.76% |
| 2025-06-17 | 12.64 | 12.64 | 1.15 | 10.01% | 12.64 | 12.64 | 241261 | 30495 | 5.80% |
| 2025-06-16 | 11.49 | 11.49 | 0.52 | 4.74% | 11.41 | 11.98 | 701989 | 81637 | 16.86% |
| 2025-06-13 | 11.45 | 10.97 | -0.53 | -4.61% | 10.82 | 11.53 | 490920 | 54505 | 11.79% |
| 2025-06-12 | 11.04 | 11.50 | 0.37 | 3.32% | 11.00 | 11.98 | 648804 | 74831 | 15.58% |
| 2025-06-11 | 11.40 | 11.13 | -0.26 | -2.28% | 11.08 | 11.49 | 459871 | 51506 | 11.05% |
| 2025-06-10 | 11.57 | 11.39 | -0.18 | -1.56% | 11.21 | 12.08 | 659324 | 77059 | 15.84% |
| 2025-06-09 | 11.41 | 11.57 | -0.04 | -0.34% | 11.34 | 11.75 | 561190 | 64750 | 13.48% |