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 | 31.26 | 31.85 | 0.52 | 1.66% | 30.80 | 32.29 | 549398 | 173314 | 8.59% |
| 2025-09-15 | 27.00 | 31.33 | 4.49 | 16.73% | 26.50 | 31.99 | 721761 | 212169 | 11.29% |
| 2025-09-12 | 26.80 | 26.84 | 0.22 | 0.83% | 26.69 | 27.54 | 357487 | 96598 | 5.59% |
| 2025-09-11 | 25.45 | 26.62 | 0.79 | 3.06% | 24.88 | 27.07 | 444023 | 115593 | 6.94% |
| 2025-09-10 | 26.20 | 25.83 | -0.39 | -1.49% | 25.35 | 26.35 | 364403 | 94302 | 5.70% |
| 2025-09-09 | 24.91 | 26.22 | 2.42 | 10.17% | 24.47 | 28.56 | 677084 | 180368 | 10.59% |
| 2025-09-08 | 24.33 | 23.80 | -1.03 | -4.15% | 23.49 | 24.70 | 292273 | 69858 | 4.57% |
| 2025-09-05 | 23.92 | 24.83 | 0.91 | 3.80% | 23.41 | 25.08 | 311286 | 76030 | 4.87% |
| 2025-09-04 | 23.88 | 23.92 | 0.28 | 1.18% | 22.70 | 24.42 | 309171 | 73384 | 4.83% |
| 2025-09-03 | 24.34 | 23.64 | -0.44 | -1.83% | 23.48 | 24.80 | 238389 | 57538 | 3.73% |
| 2025-09-02 | 24.50 | 24.08 | -0.49 | -1.99% | 23.93 | 24.96 | 298888 | 73075 | 4.67% |
| 2025-09-01 | 25.55 | 24.57 | -1.32 | -5.10% | 24.49 | 25.78 | 424246 | 105613 | 6.63% |
| 2025-08-29 | 25.68 | 25.89 | 0.11 | 0.43% | 25.30 | 26.35 | 444809 | 114624 | 6.96% |
| 2025-08-28 | 23.93 | 25.78 | 1.85 | 7.73% | 23.45 | 26.30 | 658519 | 162901 | 10.30% |
| 2025-08-27 | 24.88 | 23.93 | -0.94 | -3.78% | 23.91 | 25.85 | 496334 | 123735 | 7.76% |
| 2025-08-26 | 25.42 | 24.87 | -0.83 | -3.23% | 24.80 | 25.95 | 440102 | 110745 | 6.88% |
| 2025-08-25 | 25.56 | 25.70 | 0.63 | 2.51% | 24.69 | 26.96 | 573210 | 147279 | 8.96% |
| 2025-08-22 | 24.30 | 25.07 | 0.31 | 1.25% | 24.30 | 26.00 | 638209 | 161666 | 9.98% |
| 2025-08-21 | 23.46 | 24.76 | 0.96 | 4.03% | 23.33 | 25.80 | 608937 | 149285 | 9.53% |
| 2025-08-20 | 23.12 | 23.80 | 0.70 | 3.03% | 22.82 | 23.88 | 420644 | 98305 | 6.58% |
| 2025-08-19 | 23.23 | 23.10 | -0.21 | -0.90% | 22.97 | 24.10 | 494123 | 116056 | 7.73% |
| 2025-08-18 | 23.00 | 23.31 | 0.10 | 0.43% | 23.00 | 24.38 | 637600 | 150680 | 9.97% |
| 2025-08-15 | 22.80 | 23.21 | 0.80 | 3.57% | 22.41 | 23.60 | 614021 | 142283 | 9.61% |
| 2025-08-14 | 24.00 | 22.41 | -0.51 | -2.23% | 22.30 | 24.00 | 958299 | 221074 | 14.99% |
| 2025-08-13 | 19.12 | 22.92 | 3.82 | 20.00% | 19.02 | 22.92 | 810350 | 173481 | 12.68% |
| 2025-08-12 | 19.15 | 19.10 | -0.08 | -0.42% | 19.02 | 19.31 | 160494 | 30705 | 2.51% |
| 2025-08-11 | 18.28 | 19.18 | 0.72 | 3.90% | 18.27 | 19.51 | 291521 | 55502 | 4.56% |
| 2025-08-08 | 19.10 | 18.46 | -0.71 | -3.70% | 18.39 | 19.19 | 247938 | 46167 | 3.88% |
| 2025-08-07 | 18.99 | 19.17 | 0.02 | 0.10% | 18.98 | 19.51 | 222082 | 42745 | 3.47% |
| 2025-08-06 | 19.30 | 19.15 | -0.35 | -1.79% | 18.98 | 19.40 | 273221 | 52259 | 4.27% |
| 2025-08-05 | 19.00 | 19.50 | 0.27 | 1.40% | 18.92 | 19.90 | 324824 | 63398 | 5.08% |
| 2025-08-04 | 19.04 | 19.23 | 0.21 | 1.10% | 18.81 | 19.40 | 322590 | 61699 | 5.05% |
| 2025-08-01 | 18.70 | 19.02 | 0.43 | 2.31% | 18.34 | 19.07 | 282094 | 52735 | 4.41% |
| 2025-07-31 | 19.13 | 18.59 | -0.16 | -0.85% | 18.55 | 19.30 | 330492 | 62165 | 5.17% |
| 2025-07-30 | 18.00 | 18.75 | 0.82 | 4.57% | 17.74 | 19.44 | 534911 | 100387 | 8.37% |
| 2025-07-29 | 18.01 | 17.93 | -0.13 | -0.72% | 17.72 | 18.07 | 161134 | 28750 | 2.52% |
| 2025-07-28 | 18.39 | 18.06 | -0.32 | -1.74% | 18.00 | 18.47 | 216999 | 39270 | 3.39% |
| 2025-07-25 | 17.63 | 18.38 | 0.72 | 4.08% | 17.63 | 18.54 | 414581 | 75468 | 6.49% |
| 2025-07-24 | 17.29 | 17.66 | 0.33 | 1.90% | 17.19 | 17.68 | 153348 | 26832 | 2.40% |
| 2025-07-23 | 17.63 | 17.33 | -0.45 | -2.53% | 17.30 | 17.70 | 175942 | 30721 | 2.75% |
| 2025-07-22 | 17.47 | 17.78 | 0.21 | 1.20% | 17.47 | 18.09 | 297121 | 53008 | 4.65% |
| 2025-07-21 | 17.56 | 17.57 | -0.16 | -0.90% | 17.41 | 17.66 | 149979 | 26297 | 2.35% |
| 2025-07-18 | 17.43 | 17.73 | 0.26 | 1.49% | 17.43 | 17.80 | 237766 | 41871 | 3.72% |
| 2025-07-17 | 17.22 | 17.47 | 0.42 | 2.46% | 17.16 | 17.77 | 272031 | 47687 | 4.26% |
| 2025-07-16 | 16.88 | 17.05 | 0.07 | 0.41% | 16.88 | 17.35 | 154286 | 26447 | 2.41% |
| 2025-07-15 | 17.12 | 16.98 | -0.09 | -0.53% | 16.75 | 17.18 | 153196 | 25878 | 2.40% |
| 2025-07-14 | 17.28 | 17.07 | -0.25 | -1.44% | 17.02 | 17.32 | 127058 | 21728 | 1.99% |
| 2025-07-11 | 17.01 | 17.32 | 0.25 | 1.46% | 16.91 | 17.39 | 182328 | 31396 | 2.85% |
| 2025-07-10 | 17.05 | 17.07 | -0.02 | -0.12% | 16.97 | 17.23 | 92026 | 15718 | 1.44% |
| 2025-07-09 | 17.35 | 17.09 | -0.29 | -1.67% | 17.07 | 17.43 | 116552 | 20090 | 1.82% |
| 2025-07-08 | 16.80 | 17.38 | 0.52 | 3.08% | 16.80 | 17.45 | 187002 | 32229 | 2.93% |
| 2025-07-07 | 17.05 | 16.86 | -0.35 | -2.03% | 16.77 | 17.20 | 127800 | 21588 | 2.00% |
| 2025-07-04 | 17.40 | 17.21 | -0.27 | -1.54% | 17.20 | 17.51 | 114984 | 19891 | 1.80% |
| 2025-07-03 | 17.08 | 17.48 | 0.34 | 1.98% | 17.07 | 17.48 | 149669 | 25871 | 2.34% |
| 2025-07-02 | 17.28 | 17.14 | -0.18 | -1.04% | 17.03 | 17.54 | 138068 | 23742 | 2.16% |
| 2025-07-01 | 17.36 | 17.32 | -0.16 | -0.92% | 17.23 | 17.62 | 144355 | 25067 | 2.26% |
| 2025-06-30 | 17.51 | 17.48 | -0.05 | -0.29% | 17.34 | 17.60 | 146182 | 25539 | 2.29% |
| 2025-06-27 | 17.53 | 17.53 | -0.05 | -0.28% | 17.46 | 17.88 | 145192 | 25549 | 2.27% |
| 2025-06-26 | 17.65 | 17.58 | -0.14 | -0.79% | 17.42 | 18.08 | 219999 | 38983 | 3.44% |
| 2025-06-25 | 17.42 | 17.72 | 0.29 | 1.66% | 17.31 | 17.72 | 212336 | 37211 | 3.32% |
| 2025-06-24 | 17.20 | 17.43 | 0.16 | 0.93% | 17.20 | 17.47 | 166568 | 28946 | 2.61% |
| 2025-06-23 | 17.22 | 17.27 | -0.31 | -1.76% | 17.00 | 17.32 | 179708 | 30877 | 2.81% |
| 2025-06-20 | 17.00 | 17.58 | 0.58 | 3.41% | 16.70 | 17.80 | 298677 | 51914 | 4.67% |
| 2025-06-19 | 16.88 | 17.00 | 0.00 | 0.00% | 16.85 | 17.45 | 147946 | 25332 | 2.31% |
| 2025-06-18 | 16.82 | 17.00 | 0.07 | 0.41% | 16.61 | 17.17 | 111391 | 18808 | 1.74% |
| 2025-06-17 | 16.90 | 16.93 | 0.01 | 0.06% | 16.87 | 17.28 | 106551 | 18166 | 1.67% |
| 2025-06-16 | 16.72 | 16.92 | -0.13 | -0.76% | 16.71 | 17.02 | 115312 | 19459 | 1.80% |
| 2025-06-13 | 17.08 | 17.05 | -0.15 | -0.87% | 16.81 | 17.51 | 172748 | 29568 | 2.70% |
| 2025-06-12 | 17.29 | 17.20 | -0.09 | -0.52% | 17.05 | 17.41 | 100916 | 17375 | 1.58% |
| 2025-06-11 | 17.26 | 17.29 | 0.00 | 0.00% | 17.19 | 17.44 | 97906 | 16939 | 1.53% |
| 2025-06-10 | 17.88 | 17.29 | -0.52 | -2.92% | 17.01 | 17.91 | 192729 | 33572 | 3.02% |
| 2025-06-09 | 17.61 | 17.81 | -0.06 | -0.34% | 17.47 | 18.17 | 193581 | 34354 | 3.03% |