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 | 30.17 | 30.99 | 1.16 | 3.89% | 29.41 | 31.80 | 639506 | 197251 | 23.56% |
| 2025-09-15 | 29.08 | 29.83 | 0.29 | 0.98% | 28.30 | 30.29 | 414033 | 122236 | 15.26% |
| 2025-09-12 | 29.50 | 29.54 | -0.50 | -1.66% | 29.22 | 30.57 | 498029 | 148842 | 18.35% |
| 2025-09-11 | 29.38 | 30.04 | 0.66 | 2.25% | 28.65 | 30.62 | 696693 | 207441 | 25.67% |
| 2025-09-10 | 28.66 | 29.38 | 1.36 | 4.85% | 28.21 | 29.68 | 524576 | 152783 | 19.33% |
| 2025-09-09 | 28.50 | 28.02 | -0.52 | -1.82% | 27.78 | 29.30 | 357094 | 101779 | 13.16% |
| 2025-09-08 | 29.21 | 28.54 | -0.63 | -2.16% | 28.23 | 29.66 | 374924 | 107895 | 13.81% |
| 2025-09-05 | 28.10 | 29.17 | 1.50 | 5.42% | 27.90 | 29.25 | 392849 | 112415 | 14.47% |
| 2025-09-04 | 29.82 | 27.67 | -2.16 | -7.24% | 27.04 | 30.35 | 516827 | 148131 | 19.04% |
| 2025-09-03 | 29.25 | 29.83 | 0.87 | 3.00% | 28.80 | 31.06 | 576976 | 170963 | 21.26% |
| 2025-09-02 | 32.04 | 28.96 | -3.06 | -9.56% | 28.80 | 32.22 | 670236 | 200637 | 24.70% |
| 2025-09-01 | 33.00 | 32.02 | -0.42 | -1.29% | 31.75 | 33.92 | 563367 | 183657 | 20.76% |
| 2025-08-29 | 34.05 | 32.44 | -0.58 | -1.76% | 32.00 | 34.23 | 665524 | 218810 | 24.52% |
| 2025-08-28 | 31.03 | 33.02 | 1.22 | 3.84% | 30.10 | 33.20 | 827979 | 263961 | 30.51% |
| 2025-08-27 | 31.00 | 31.80 | -0.20 | -0.63% | 30.88 | 33.76 | 881724 | 286274 | 32.49% |
| 2025-08-26 | 32.70 | 32.00 | -1.42 | -4.25% | 31.75 | 34.30 | 788447 | 259238 | 29.05% |
| 2025-08-25 | 32.18 | 33.42 | 1.26 | 3.92% | 30.82 | 33.89 | 975363 | 319052 | 35.94% |
| 2025-08-22 | 32.27 | 32.16 | -0.25 | -0.77% | 31.40 | 32.75 | 689950 | 220623 | 25.42% |
| 2025-08-21 | 32.74 | 32.41 | -0.05 | -0.15% | 29.67 | 33.00 | 892587 | 280859 | 32.89% |
| 2025-08-20 | 32.61 | 32.46 | -0.54 | -1.64% | 31.20 | 33.23 | 744075 | 239920 | 27.42% |
| 2025-08-19 | 33.76 | 33.00 | 2.06 | 6.66% | 32.10 | 36.04 | 1293646 | 436456 | 47.66% |
| 2025-08-18 | 27.28 | 30.94 | 5.16 | 20.02% | 27.19 | 30.94 | 721422 | 210246 | 26.58% |
| 2025-08-15 | 24.40 | 25.78 | 1.67 | 6.93% | 24.24 | 26.50 | 937769 | 240252 | 34.55% |
| 2025-08-14 | 24.35 | 24.11 | -0.25 | -1.03% | 23.62 | 25.38 | 847066 | 205817 | 31.21% |
| 2025-08-13 | 22.50 | 24.36 | 1.53 | 6.70% | 22.39 | 25.33 | 890683 | 211016 | 32.82% |
| 2025-08-12 | 21.32 | 22.83 | 1.14 | 5.26% | 21.19 | 23.15 | 807548 | 180809 | 29.75% |
| 2025-08-11 | 21.50 | 21.69 | 0.25 | 1.17% | 21.11 | 22.12 | 617177 | 133371 | 22.74% |
| 2025-08-08 | 20.70 | 21.44 | 0.64 | 3.08% | 20.50 | 21.78 | 580453 | 124000 | 21.39% |
| 2025-08-07 | 20.55 | 20.80 | -0.02 | -0.10% | 20.31 | 21.32 | 419968 | 87009 | 15.47% |
| 2025-08-06 | 20.41 | 20.82 | 0.31 | 1.51% | 20.38 | 22.05 | 568998 | 120361 | 20.96% |
| 2025-08-05 | 20.50 | 20.51 | -0.06 | -0.29% | 20.05 | 20.65 | 360492 | 73440 | 13.28% |
| 2025-08-04 | 19.67 | 20.57 | 0.71 | 3.58% | 19.44 | 21.11 | 466153 | 95009 | 17.18% |
| 2025-08-01 | 20.03 | 19.86 | -0.27 | -1.34% | 19.70 | 20.45 | 366391 | 73400 | 13.50% |
| 2025-07-31 | 19.30 | 20.13 | 1.11 | 5.84% | 19.25 | 20.86 | 732967 | 148401 | 27.01% |
| 2025-07-30 | 18.60 | 19.02 | 0.39 | 2.09% | 18.60 | 19.44 | 498059 | 95127 | 18.35% |
| 2025-07-29 | 18.12 | 18.63 | 0.45 | 2.48% | 17.91 | 19.11 | 338221 | 62244 | 12.46% |
| 2025-07-28 | 18.65 | 18.18 | -0.10 | -0.55% | 18.08 | 18.88 | 369057 | 68305 | 13.60% |
| 2025-07-25 | 18.40 | 18.28 | -0.12 | -0.65% | 18.12 | 18.45 | 144292 | 26331 | 5.32% |
| 2025-07-24 | 18.30 | 18.40 | 0.05 | 0.27% | 18.20 | 18.56 | 171488 | 31463 | 6.32% |
| 2025-07-23 | 18.48 | 18.35 | -0.09 | -0.49% | 18.25 | 18.63 | 119521 | 22032 | 4.40% |
| 2025-07-22 | 18.63 | 18.44 | -0.31 | -1.65% | 18.22 | 18.81 | 171754 | 31729 | 6.33% |
| 2025-07-21 | 18.91 | 18.75 | -0.30 | -1.57% | 18.52 | 18.96 | 208284 | 38938 | 7.67% |
| 2025-07-18 | 18.95 | 19.05 | 0.12 | 0.63% | 18.90 | 19.43 | 238725 | 45695 | 8.80% |
| 2025-07-17 | 18.62 | 18.93 | 0.00 | 0.00% | 18.62 | 19.13 | 226151 | 42802 | 8.33% |
| 2025-07-16 | 19.29 | 18.93 | 0.03 | 0.16% | 18.83 | 19.48 | 325753 | 62316 | 12.00% |
| 2025-07-15 | 18.57 | 18.90 | 0.39 | 2.11% | 18.47 | 19.45 | 411892 | 78492 | 15.18% |
| 2025-07-14 | 18.39 | 18.51 | 0.22 | 1.20% | 18.26 | 18.67 | 191127 | 35364 | 7.04% |
| 2025-07-11 | 18.16 | 18.29 | 0.06 | 0.33% | 17.91 | 18.46 | 198688 | 36081 | 7.32% |
| 2025-07-10 | 17.83 | 18.23 | 0.29 | 1.62% | 17.83 | 18.45 | 225529 | 41026 | 8.31% |
| 2025-07-09 | 18.17 | 17.94 | -0.11 | -0.61% | 17.77 | 18.27 | 182672 | 32889 | 6.73% |
| 2025-07-08 | 17.24 | 18.05 | 0.71 | 4.09% | 17.20 | 18.12 | 281970 | 50259 | 10.39% |
| 2025-07-07 | 17.13 | 17.34 | 0.15 | 0.87% | 16.98 | 17.51 | 95081 | 16397 | 3.50% |
| 2025-07-04 | 17.24 | 17.19 | -0.15 | -0.87% | 17.15 | 17.69 | 135703 | 23613 | 5.00% |
| 2025-07-03 | 17.28 | 17.34 | 0.20 | 1.17% | 17.09 | 17.35 | 82610 | 14254 | 3.04% |
| 2025-07-02 | 17.48 | 17.14 | -0.42 | -2.39% | 17.02 | 17.55 | 105787 | 18180 | 3.90% |
| 2025-07-01 | 17.88 | 17.56 | -0.24 | -1.35% | 17.41 | 17.88 | 128299 | 22576 | 4.73% |
| 2025-06-30 | 17.71 | 17.80 | 0.09 | 0.51% | 17.63 | 17.90 | 138634 | 24663 | 5.11% |
| 2025-06-27 | 17.35 | 17.71 | 0.30 | 1.72% | 17.33 | 17.88 | 176239 | 31134 | 6.49% |
| 2025-06-26 | 17.55 | 17.41 | -0.04 | -0.23% | 17.37 | 17.70 | 153893 | 26987 | 5.67% |
| 2025-06-25 | 17.18 | 17.45 | 0.26 | 1.51% | 17.14 | 17.68 | 173457 | 30315 | 6.39% |
| 2025-06-24 | 16.81 | 17.19 | 0.44 | 2.63% | 16.71 | 17.26 | 129514 | 22124 | 4.77% |
| 2025-06-23 | 16.39 | 16.75 | 0.25 | 1.52% | 16.19 | 16.76 | 82125 | 13594 | 3.03% |
| 2025-06-20 | 16.81 | 16.50 | -0.43 | -2.54% | 16.48 | 17.12 | 103426 | 17276 | 3.81% |
| 2025-06-19 | 17.31 | 16.93 | -0.35 | -2.03% | 16.83 | 17.47 | 123279 | 21159 | 4.54% |
| 2025-06-18 | 16.86 | 17.28 | 0.31 | 1.83% | 16.73 | 17.28 | 126294 | 21507 | 4.65% |
| 2025-06-17 | 17.16 | 16.97 | -0.16 | -0.93% | 16.85 | 17.25 | 84400 | 14334 | 3.11% |
| 2025-06-16 | 16.72 | 17.13 | 0.30 | 1.78% | 16.71 | 17.36 | 118155 | 20295 | 4.35% |
| 2025-06-13 | 17.16 | 16.83 | -0.55 | -3.16% | 16.81 | 17.38 | 121966 | 20681 | 4.49% |
| 2025-06-12 | 17.07 | 17.38 | 0.26 | 1.52% | 16.93 | 17.50 | 132673 | 22921 | 4.89% |
| 2025-06-11 | 17.25 | 17.12 | -0.21 | -1.21% | 17.08 | 17.49 | 136765 | 23593 | 5.04% |
| 2025-06-10 | 17.95 | 17.33 | -0.60 | -3.35% | 17.02 | 18.05 | 183837 | 32035 | 6.77% |
| 2025-06-09 | 17.86 | 17.93 | 0.16 | 0.90% | 17.75 | 18.00 | 141422 | 25261 | 5.21% |