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 | 24.53 | 24.80 | 0.09 | 0.36% | 24.35 | 25.10 | 253234 | 62586 | 5.71% |
| 2025-09-15 | 25.50 | 24.71 | -0.19 | -0.76% | 24.69 | 25.85 | 336910 | 84815 | 7.59% |
| 2025-09-12 | 25.11 | 24.90 | -0.43 | -1.70% | 24.52 | 25.49 | 425418 | 106350 | 9.59% |
| 2025-09-11 | 25.14 | 25.33 | -0.06 | -0.24% | 23.56 | 25.60 | 553000 | 137326 | 12.46% |
| 2025-09-10 | 25.35 | 25.39 | -0.04 | -0.16% | 25.15 | 26.25 | 409746 | 105031 | 9.23% |
| 2025-09-09 | 25.66 | 25.43 | -0.43 | -1.66% | 24.90 | 26.62 | 522109 | 134258 | 11.77% |
| 2025-09-08 | 24.93 | 25.86 | 0.72 | 2.86% | 24.55 | 26.16 | 638859 | 163739 | 14.40% |
| 2025-09-05 | 24.16 | 25.14 | 0.95 | 3.93% | 23.57 | 25.99 | 682248 | 169082 | 15.37% |
| 2025-09-04 | 25.22 | 24.19 | -1.01 | -4.01% | 23.54 | 26.19 | 718681 | 178626 | 16.20% |
| 2025-09-03 | 26.59 | 25.20 | -1.89 | -6.98% | 24.89 | 26.86 | 832141 | 213455 | 18.75% |
| 2025-09-02 | 28.10 | 27.09 | -1.01 | -3.59% | 26.60 | 28.80 | 1250104 | 344743 | 28.17% |
| 2025-09-01 | 26.02 | 28.10 | 4.68 | 19.98% | 25.70 | 28.10 | 1279131 | 350946 | 28.83% |
| 2025-08-29 | 21.38 | 23.42 | 2.14 | 10.06% | 20.85 | 24.26 | 1117026 | 252382 | 25.17% |
| 2025-08-28 | 21.00 | 21.28 | 0.93 | 4.57% | 20.34 | 21.88 | 892702 | 187371 | 20.12% |
| 2025-08-27 | 22.28 | 20.35 | -0.95 | -4.46% | 20.15 | 22.50 | 748457 | 159507 | 16.87% |
| 2025-08-26 | 20.81 | 21.30 | -0.23 | -1.07% | 20.01 | 21.56 | 778024 | 161806 | 17.53% |
| 2025-08-25 | 20.00 | 21.53 | 1.52 | 7.60% | 20.00 | 22.45 | 1073477 | 225954 | 24.19% |
| 2025-08-22 | 19.24 | 20.01 | 1.77 | 9.70% | 18.59 | 21.10 | 1189869 | 238765 | 26.81% |
| 2025-08-21 | 18.00 | 18.24 | 1.28 | 7.55% | 17.22 | 19.03 | 1069284 | 195014 | 24.10% |
| 2025-08-20 | 17.00 | 16.96 | -0.12 | -0.70% | 16.53 | 17.08 | 313946 | 52787 | 7.07% |
| 2025-08-19 | 17.17 | 17.08 | -0.17 | -0.99% | 17.06 | 17.96 | 528055 | 91797 | 11.90% |
| 2025-08-18 | 16.60 | 17.25 | 0.55 | 3.29% | 16.31 | 17.45 | 576907 | 97492 | 13.00% |
| 2025-08-15 | 16.18 | 16.70 | 0.45 | 2.77% | 15.95 | 16.78 | 492141 | 80758 | 11.09% |
| 2025-08-14 | 15.85 | 16.25 | 0.47 | 2.98% | 15.81 | 16.50 | 493246 | 80014 | 11.12% |
| 2025-08-13 | 15.87 | 15.78 | -0.12 | -0.75% | 15.63 | 15.98 | 182309 | 28781 | 4.11% |
| 2025-08-12 | 15.47 | 15.90 | 0.41 | 2.65% | 15.45 | 15.90 | 212441 | 33401 | 4.79% |
| 2025-08-11 | 15.16 | 15.49 | 0.30 | 1.97% | 15.12 | 15.59 | 121621 | 18821 | 2.74% |
| 2025-08-08 | 15.60 | 15.19 | -0.42 | -2.69% | 15.18 | 15.65 | 127120 | 19519 | 2.86% |
| 2025-08-07 | 15.50 | 15.61 | 0.06 | 0.39% | 15.42 | 15.66 | 116406 | 18102 | 2.62% |
| 2025-08-06 | 15.34 | 15.55 | 0.14 | 0.91% | 15.29 | 15.59 | 106134 | 16439 | 2.39% |
| 2025-08-05 | 15.33 | 15.41 | 0.08 | 0.52% | 15.25 | 15.42 | 93191 | 14301 | 2.10% |
| 2025-08-04 | 15.10 | 15.33 | 0.03 | 0.20% | 15.08 | 15.33 | 81865 | 12456 | 1.84% |
| 2025-08-01 | 15.30 | 15.30 | 0.05 | 0.33% | 15.02 | 15.38 | 122227 | 18600 | 2.75% |
| 2025-07-31 | 15.55 | 15.25 | -0.37 | -2.37% | 15.20 | 15.73 | 154384 | 23890 | 3.48% |
| 2025-07-30 | 16.07 | 15.62 | -0.46 | -2.86% | 15.50 | 16.07 | 154730 | 24368 | 3.49% |
| 2025-07-29 | 15.99 | 16.08 | -0.02 | -0.12% | 15.62 | 16.09 | 174441 | 27676 | 3.93% |
| 2025-07-28 | 15.89 | 16.10 | 0.24 | 1.51% | 15.75 | 16.12 | 154025 | 24635 | 3.47% |
| 2025-07-25 | 15.94 | 15.86 | -0.06 | -0.38% | 15.80 | 16.03 | 132421 | 21042 | 2.98% |
| 2025-07-24 | 15.59 | 15.92 | 0.19 | 1.21% | 15.57 | 15.92 | 145437 | 22988 | 3.28% |
| 2025-07-23 | 15.90 | 15.73 | -0.11 | -0.69% | 15.67 | 15.97 | 153746 | 24299 | 3.46% |
| 2025-07-22 | 15.99 | 15.84 | -0.17 | -1.06% | 15.76 | 16.00 | 190010 | 30098 | 4.28% |
| 2025-07-21 | 16.11 | 16.01 | 0.04 | 0.25% | 15.93 | 16.26 | 181888 | 29226 | 4.10% |
| 2025-07-18 | 16.30 | 15.97 | -0.25 | -1.54% | 15.92 | 16.37 | 215178 | 34612 | 4.85% |
| 2025-07-17 | 16.18 | 16.22 | 0.15 | 0.93% | 16.03 | 16.31 | 214175 | 34705 | 4.83% |
| 2025-07-16 | 16.08 | 16.07 | -0.02 | -0.12% | 15.88 | 16.21 | 166646 | 26755 | 3.76% |
| 2025-07-15 | 16.19 | 16.09 | -0.21 | -1.29% | 15.92 | 16.44 | 228881 | 36871 | 5.16% |
| 2025-07-14 | 16.71 | 16.30 | -0.45 | -2.69% | 16.10 | 16.75 | 305017 | 49654 | 6.87% |
| 2025-07-11 | 16.59 | 16.75 | 0.24 | 1.45% | 16.35 | 16.99 | 461977 | 77267 | 10.41% |
| 2025-07-10 | 16.90 | 16.51 | -0.55 | -3.22% | 16.45 | 17.00 | 445843 | 74498 | 10.05% |
| 2025-07-09 | 17.36 | 17.06 | -0.66 | -3.72% | 16.81 | 17.54 | 643133 | 109772 | 14.49% |
| 2025-07-08 | 16.68 | 17.72 | 1.33 | 8.11% | 16.68 | 18.88 | 1151121 | 207848 | 25.94% |
| 2025-07-07 | 16.00 | 16.39 | 0.39 | 2.44% | 15.90 | 16.59 | 368475 | 60278 | 8.30% |
| 2025-07-04 | 15.60 | 16.00 | 0.40 | 2.56% | 15.46 | 16.30 | 382953 | 61037 | 8.63% |
| 2025-07-03 | 15.47 | 15.60 | 0.08 | 0.52% | 15.43 | 15.68 | 174217 | 27109 | 3.93% |
| 2025-07-02 | 15.71 | 15.52 | -0.26 | -1.65% | 15.41 | 15.78 | 185378 | 28841 | 4.18% |
| 2025-07-01 | 16.37 | 15.78 | -0.75 | -4.54% | 15.57 | 16.46 | 398858 | 63285 | 8.99% |
| 2025-06-30 | 16.26 | 16.53 | 0.19 | 1.16% | 16.12 | 16.80 | 393631 | 64724 | 8.87% |
| 2025-06-27 | 16.99 | 16.34 | -0.98 | -5.66% | 16.27 | 17.46 | 633230 | 107199 | 14.27% |
| 2025-06-26 | 16.56 | 17.32 | 0.50 | 2.97% | 16.25 | 17.87 | 881769 | 148843 | 19.87% |
| 2025-06-25 | 15.89 | 16.82 | 0.66 | 4.08% | 15.74 | 17.36 | 894275 | 148436 | 20.15% |
| 2025-06-24 | 15.80 | 16.16 | 0.06 | 0.37% | 15.66 | 16.38 | 632569 | 101416 | 14.26% |
| 2025-06-23 | 15.13 | 16.10 | 0.63 | 4.07% | 15.07 | 16.20 | 677846 | 107279 | 15.28% |
| 2025-06-20 | 14.50 | 15.47 | 0.87 | 5.96% | 13.90 | 16.21 | 603467 | 90844 | 13.60% |
| 2025-06-19 | 15.51 | 14.60 | -0.79 | -5.13% | 14.55 | 15.54 | 326596 | 48671 | 7.36% |
| 2025-06-18 | 15.20 | 15.39 | 0.02 | 0.13% | 15.10 | 15.75 | 423540 | 65523 | 9.54% |
| 2025-06-17 | 15.03 | 15.37 | 0.27 | 1.79% | 14.88 | 15.63 | 535527 | 81891 | 12.07% |
| 2025-06-16 | 14.10 | 15.10 | 0.95 | 6.71% | 14.10 | 15.10 | 523635 | 77837 | 11.80% |
| 2025-06-13 | 14.83 | 14.15 | -0.54 | -3.68% | 14.12 | 14.88 | 267187 | 38535 | 6.02% |
| 2025-06-12 | 14.31 | 14.69 | 0.26 | 1.80% | 14.28 | 14.87 | 269451 | 39369 | 6.07% |
| 2025-06-11 | 14.15 | 14.43 | 0.32 | 2.27% | 14.05 | 14.65 | 257368 | 37162 | 5.80% |
| 2025-06-10 | 14.50 | 14.11 | -0.34 | -2.35% | 13.87 | 14.50 | 161749 | 22898 | 3.65% |
| 2025-06-09 | 14.26 | 14.45 | 0.29 | 2.05% | 14.11 | 14.52 | 170167 | 24495 | 3.83% |