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 | 31.88 | 30.50 | -1.70 | -5.28% | 28.80 | 33.60 | 641522 | 199638 | 17.22% |
| 2025-09-15 | 29.16 | 32.20 | 3.10 | 10.65% | 29.16 | 33.45 | 722750 | 228040 | 19.40% |
| 2025-09-12 | 25.25 | 29.10 | 3.20 | 12.36% | 24.50 | 30.92 | 862795 | 235844 | 23.16% |
| 2025-09-11 | 27.86 | 25.90 | -3.40 | -11.60% | 25.00 | 28.00 | 848476 | 221152 | 22.77% |
| 2025-09-10 | 25.69 | 29.30 | 3.56 | 13.83% | 24.96 | 30.89 | 852252 | 245585 | 22.87% |
| 2025-09-09 | 21.02 | 25.74 | 4.29 | 20.00% | 20.85 | 25.74 | 686677 | 158491 | 18.43% |
| 2025-09-08 | 20.81 | 21.45 | 0.73 | 3.52% | 20.64 | 22.77 | 671204 | 146450 | 18.01% |
| 2025-09-05 | 18.14 | 20.72 | 2.60 | 14.35% | 17.43 | 21.54 | 748964 | 146338 | 20.10% |
| 2025-09-04 | 17.43 | 18.12 | 0.30 | 1.68% | 17.02 | 18.48 | 428728 | 76636 | 11.51% |
| 2025-09-03 | 17.21 | 17.82 | 0.59 | 3.42% | 17.20 | 18.80 | 370779 | 66954 | 9.95% |
| 2025-09-02 | 17.80 | 17.23 | -0.62 | -3.47% | 17.10 | 17.90 | 200307 | 34776 | 5.38% |
| 2025-09-01 | 17.00 | 17.85 | 0.83 | 4.88% | 16.91 | 18.00 | 296750 | 52430 | 7.96% |
| 2025-08-29 | 17.10 | 17.02 | -0.46 | -2.63% | 17.02 | 17.46 | 145527 | 24967 | 3.91% |
| 2025-08-28 | 17.21 | 17.48 | 0.28 | 1.63% | 16.79 | 17.59 | 186158 | 32160 | 5.00% |
| 2025-08-27 | 17.68 | 17.20 | -0.47 | -2.66% | 17.19 | 17.80 | 204367 | 35663 | 5.48% |
| 2025-08-26 | 17.69 | 17.67 | -0.14 | -0.79% | 17.61 | 17.90 | 163448 | 28977 | 4.39% |
| 2025-08-25 | 17.72 | 17.81 | 0.02 | 0.11% | 17.65 | 18.00 | 215177 | 38308 | 5.77% |
| 2025-08-22 | 18.08 | 17.79 | -0.16 | -0.89% | 17.68 | 18.08 | 189062 | 33590 | 5.07% |
| 2025-08-21 | 18.06 | 17.95 | -0.18 | -0.99% | 17.69 | 18.33 | 231116 | 41500 | 6.20% |
| 2025-08-20 | 18.90 | 18.13 | -0.87 | -4.58% | 18.00 | 18.90 | 362382 | 66451 | 9.73% |
| 2025-08-19 | 18.47 | 19.00 | 0.18 | 0.96% | 18.04 | 19.47 | 563762 | 106315 | 15.13% |
| 2025-08-18 | 17.80 | 18.82 | 0.97 | 5.43% | 17.75 | 19.23 | 647302 | 121189 | 17.37% |
| 2025-08-15 | 17.55 | 17.85 | 0.22 | 1.25% | 16.55 | 17.95 | 421188 | 72238 | 11.30% |
| 2025-08-14 | 17.19 | 17.63 | 0.24 | 1.38% | 17.19 | 18.68 | 545987 | 97857 | 14.65% |
| 2025-08-13 | 17.48 | 17.39 | 0.09 | 0.52% | 17.16 | 17.49 | 217721 | 37660 | 5.84% |
| 2025-08-12 | 17.70 | 17.30 | -0.59 | -3.30% | 17.27 | 17.95 | 297497 | 52266 | 7.98% |
| 2025-08-11 | 17.49 | 17.89 | 0.30 | 1.71% | 17.25 | 17.93 | 304897 | 53750 | 8.18% |
| 2025-08-08 | 17.51 | 17.59 | -0.01 | -0.06% | 17.20 | 17.97 | 347057 | 61019 | 9.31% |
| 2025-08-07 | 17.36 | 17.60 | -0.24 | -1.35% | 17.21 | 17.72 | 377301 | 65836 | 10.13% |
| 2025-08-06 | 17.55 | 17.84 | 0.07 | 0.39% | 17.07 | 18.43 | 647717 | 114324 | 17.38% |
| 2025-08-05 | 18.50 | 17.77 | -1.16 | -6.13% | 17.70 | 18.58 | 591041 | 106473 | 15.86% |
| 2025-08-04 | 20.80 | 18.93 | -2.42 | -11.33% | 18.90 | 20.89 | 723780 | 141103 | 19.42% |
| 2025-08-01 | 24.00 | 21.35 | -1.87 | -8.05% | 20.71 | 24.60 | 741693 | 166468 | 19.91% |
| 2025-07-31 | 27.00 | 23.22 | -2.10 | -8.29% | 22.80 | 28.26 | 869731 | 212192 | 23.34% |
| 2025-07-30 | 22.51 | 25.32 | 4.22 | 20.00% | 22.50 | 25.32 | 626349 | 152527 | 16.81% |
| 2025-07-29 | 20.35 | 21.10 | 3.52 | 20.02% | 19.88 | 21.10 | 609777 | 127125 | 16.37% |
| 2025-07-28 | 17.56 | 17.58 | 2.93 | 20.00% | 17.54 | 17.58 | 197313 | 34679 | 5.30% |
| 2025-07-25 | 15.30 | 14.65 | 0.38 | 2.66% | 13.95 | 15.68 | 716211 | 105481 | 19.22% |
| 2025-07-24 | 12.31 | 14.27 | 2.38 | 20.02% | 12.23 | 14.27 | 504582 | 67761 | 13.54% |
| 2025-07-23 | 12.00 | 11.89 | 0.12 | 1.02% | 11.88 | 12.49 | 351257 | 42766 | 9.43% |
| 2025-07-22 | 11.46 | 11.77 | 0.74 | 6.71% | 11.30 | 12.20 | 369618 | 43476 | 9.92% |
| 2025-07-21 | 10.59 | 11.03 | 0.45 | 4.25% | 10.59 | 11.19 | 258574 | 28334 | 6.94% |
| 2025-07-18 | 10.75 | 10.58 | -0.11 | -1.03% | 10.56 | 10.84 | 101527 | 10797 | 2.72% |
| 2025-07-17 | 10.62 | 10.69 | 0.07 | 0.66% | 10.50 | 10.72 | 129368 | 13726 | 3.47% |
| 2025-07-16 | 10.43 | 10.62 | 0.11 | 1.05% | 10.42 | 11.04 | 184003 | 19755 | 4.94% |
| 2025-07-15 | 10.69 | 10.51 | -0.21 | -1.96% | 10.35 | 10.83 | 150703 | 15785 | 4.04% |
| 2025-07-14 | 10.81 | 10.72 | -0.18 | -1.65% | 10.60 | 10.91 | 127050 | 13611 | 3.41% |
| 2025-07-11 | 11.16 | 10.90 | -0.14 | -1.27% | 10.74 | 11.21 | 163087 | 17726 | 4.38% |
| 2025-07-10 | 11.08 | 11.04 | -0.10 | -0.90% | 10.88 | 11.16 | 195482 | 21489 | 5.25% |
| 2025-07-09 | 10.65 | 11.14 | 0.46 | 4.31% | 10.60 | 11.28 | 317411 | 34933 | 8.52% |
| 2025-07-08 | 10.47 | 10.68 | 0.18 | 1.71% | 10.40 | 10.70 | 148739 | 15781 | 3.99% |
| 2025-07-07 | 10.40 | 10.50 | -0.02 | -0.19% | 10.13 | 10.62 | 136612 | 14295 | 3.67% |
| 2025-07-04 | 10.41 | 10.52 | 0.03 | 0.29% | 10.31 | 10.86 | 189843 | 19994 | 5.09% |
| 2025-07-03 | 10.64 | 10.49 | -0.12 | -1.13% | 10.43 | 10.74 | 160921 | 16929 | 4.32% |
| 2025-07-02 | 10.35 | 10.61 | 0.25 | 2.41% | 10.27 | 10.80 | 239899 | 25388 | 6.44% |
| 2025-07-01 | 10.45 | 10.36 | -0.06 | -0.58% | 10.19 | 10.51 | 122863 | 12694 | 3.30% |
| 2025-06-30 | 10.27 | 10.42 | 0.12 | 1.17% | 10.22 | 10.45 | 132151 | 13713 | 3.55% |
| 2025-06-27 | 10.18 | 10.30 | 0.02 | 0.19% | 10.15 | 10.37 | 149906 | 15379 | 4.02% |
| 2025-06-26 | 10.08 | 10.28 | 0.17 | 1.68% | 9.82 | 10.44 | 238632 | 24347 | 6.40% |
| 2025-06-25 | 10.18 | 10.11 | -0.02 | -0.20% | 9.92 | 10.20 | 135458 | 13598 | 3.64% |
| 2025-06-24 | 10.06 | 10.13 | 0.16 | 1.60% | 10.03 | 10.25 | 136323 | 13820 | 3.66% |
| 2025-06-23 | 9.62 | 9.97 | 0.32 | 3.32% | 9.62 | 10.00 | 181372 | 17971 | 4.87% |
| 2025-06-20 | 10.20 | 9.65 | -0.45 | -4.46% | 9.65 | 10.40 | 210937 | 20843 | 5.66% |
| 2025-06-19 | 10.01 | 10.10 | 0.02 | 0.20% | 9.85 | 10.36 | 259759 | 26219 | 6.97% |
| 2025-06-18 | 10.36 | 10.08 | -0.33 | -3.17% | 9.97 | 10.40 | 189439 | 19101 | 5.08% |
| 2025-06-17 | 10.65 | 10.41 | -0.36 | -3.34% | 10.30 | 10.70 | 257362 | 26895 | 6.91% |
| 2025-06-16 | 10.41 | 10.77 | 0.16 | 1.51% | 10.30 | 10.97 | 369620 | 39546 | 9.92% |
| 2025-06-13 | 11.35 | 10.61 | -1.01 | -8.69% | 10.58 | 11.42 | 467569 | 50905 | 12.55% |
| 2025-06-12 | 10.13 | 11.62 | 1.39 | 13.59% | 10.11 | 12.20 | 630259 | 70292 | 16.91% |
| 2025-06-11 | 10.18 | 10.23 | -0.07 | -0.68% | 10.08 | 10.46 | 219917 | 22502 | 5.90% |
| 2025-06-10 | 9.91 | 10.30 | 0.30 | 3.00% | 9.89 | 10.48 | 377343 | 38420 | 10.13% |
| 2025-06-09 | 9.58 | 10.00 | 0.43 | 4.49% | 9.50 | 10.02 | 230057 | 22570 | 6.17% |