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 | 24.45 | 26.99 | 2.81 | 11.62% | 24.27 | 27.67 | 328038 | 86581 | 19.64% |
| 2025-09-15 | 24.17 | 24.18 | -0.19 | -0.78% | 24.00 | 24.96 | 102002 | 24973 | 6.11% |
| 2025-09-12 | 24.58 | 24.37 | -0.19 | -0.77% | 24.04 | 24.68 | 99796 | 24284 | 5.98% |
| 2025-09-11 | 24.18 | 24.56 | 0.06 | 0.24% | 23.88 | 25.11 | 127751 | 31176 | 7.65% |
| 2025-09-10 | 24.67 | 24.50 | -0.91 | -3.58% | 24.24 | 25.18 | 156796 | 38640 | 9.39% |
| 2025-09-09 | 24.38 | 25.41 | 0.94 | 3.84% | 23.83 | 26.10 | 270598 | 68373 | 16.20% |
| 2025-09-08 | 23.08 | 24.47 | 1.41 | 6.11% | 23.08 | 24.80 | 201169 | 48869 | 12.04% |
| 2025-09-05 | 22.20 | 23.06 | 0.93 | 4.20% | 21.94 | 23.22 | 95661 | 21717 | 5.73% |
| 2025-09-04 | 22.29 | 22.13 | -0.05 | -0.23% | 21.73 | 22.85 | 105706 | 23713 | 6.33% |
| 2025-09-03 | 23.37 | 22.18 | -1.43 | -6.06% | 22.11 | 23.61 | 129767 | 29367 | 7.77% |
| 2025-09-02 | 23.34 | 23.61 | 0.39 | 1.68% | 22.30 | 24.20 | 192378 | 44758 | 11.52% |
| 2025-09-01 | 23.50 | 23.22 | -0.43 | -1.82% | 23.12 | 23.80 | 78135 | 18241 | 4.68% |
| 2025-08-29 | 23.47 | 23.65 | 0.06 | 0.25% | 22.96 | 24.09 | 108364 | 25444 | 6.49% |
| 2025-08-28 | 23.61 | 23.59 | -0.08 | -0.34% | 22.67 | 23.75 | 146845 | 34101 | 8.79% |
| 2025-08-27 | 25.00 | 23.67 | -1.23 | -4.94% | 23.65 | 25.41 | 213149 | 52169 | 12.76% |
| 2025-08-26 | 27.79 | 24.90 | -3.02 | -10.82% | 24.69 | 27.79 | 287708 | 72997 | 17.23% |
| 2025-08-25 | 27.60 | 27.92 | 0.13 | 0.47% | 27.00 | 28.00 | 146446 | 40505 | 8.77% |
| 2025-08-22 | 26.81 | 27.79 | 0.85 | 3.16% | 26.81 | 28.49 | 147163 | 40684 | 8.81% |
| 2025-08-21 | 27.60 | 26.94 | -0.74 | -2.67% | 26.81 | 27.92 | 112954 | 30747 | 6.76% |
| 2025-08-20 | 28.00 | 27.68 | -0.68 | -2.40% | 27.21 | 28.50 | 153079 | 42519 | 9.17% |
| 2025-08-19 | 27.76 | 28.36 | 0.58 | 2.09% | 26.68 | 28.39 | 255901 | 70413 | 15.32% |
| 2025-08-18 | 29.26 | 27.78 | -1.02 | -3.54% | 27.53 | 29.40 | 256914 | 71811 | 15.38% |
| 2025-08-15 | 27.80 | 28.80 | 1.23 | 4.46% | 27.35 | 29.19 | 222275 | 63143 | 13.31% |
| 2025-08-14 | 29.00 | 27.57 | -2.19 | -7.36% | 27.45 | 29.06 | 238072 | 67004 | 14.25% |
| 2025-08-13 | 29.69 | 29.76 | -0.47 | -1.55% | 28.02 | 30.66 | 301641 | 88257 | 18.06% |
| 2025-08-12 | 30.58 | 30.23 | -0.65 | -2.10% | 29.32 | 32.14 | 306393 | 93885 | 18.34% |
| 2025-08-11 | 29.30 | 30.88 | 1.54 | 5.25% | 28.75 | 31.26 | 321391 | 97002 | 19.24% |
| 2025-08-08 | 29.30 | 29.34 | -1.47 | -4.77% | 28.31 | 29.70 | 304699 | 88250 | 18.24% |
| 2025-08-07 | 28.80 | 30.81 | 1.95 | 6.76% | 27.93 | 31.63 | 481152 | 143205 | 28.81% |
| 2025-08-06 | 23.70 | 28.86 | 4.81 | 20.00% | 23.70 | 28.86 | 460967 | 120242 | 27.60% |
| 2025-08-05 | 23.77 | 24.05 | 0.12 | 0.50% | 23.35 | 25.59 | 386878 | 94636 | 23.16% |
| 2025-08-04 | 21.80 | 23.93 | 2.02 | 9.22% | 21.27 | 23.95 | 346068 | 78193 | 20.72% |
| 2025-08-01 | 23.05 | 21.91 | -1.21 | -5.23% | 21.63 | 23.12 | 316498 | 70012 | 18.95% |
| 2025-07-31 | 23.00 | 23.12 | -0.23 | -0.99% | 22.51 | 25.54 | 469662 | 113288 | 28.12% |
| 2025-07-30 | 21.54 | 23.35 | 2.84 | 13.85% | 20.60 | 23.70 | 523606 | 114556 | 31.35% |
| 2025-07-29 | 17.41 | 20.51 | 3.42 | 20.01% | 17.35 | 20.51 | 291079 | 55329 | 17.43% |
| 2025-07-28 | 18.10 | 17.09 | -0.44 | -2.51% | 16.99 | 19.00 | 310014 | 55851 | 18.56% |
| 2025-07-25 | 18.33 | 17.53 | -1.07 | -5.75% | 17.18 | 18.76 | 310036 | 54885 | 18.56% |
| 2025-07-24 | 18.90 | 18.60 | 0.84 | 4.73% | 17.81 | 20.41 | 418403 | 79863 | 25.05% |
| 2025-07-23 | 15.79 | 17.76 | 1.76 | 11.00% | 15.22 | 18.56 | 331697 | 55472 | 19.86% |
| 2025-07-22 | 15.86 | 16.00 | 0.12 | 0.76% | 15.45 | 16.23 | 197561 | 31404 | 11.83% |
| 2025-07-21 | 14.49 | 15.88 | 1.46 | 10.12% | 14.49 | 16.68 | 284389 | 44936 | 17.03% |
| 2025-07-18 | 14.51 | 14.42 | -0.13 | -0.89% | 14.24 | 14.57 | 84861 | 12183 | 5.08% |
| 2025-07-17 | 13.91 | 14.55 | 0.60 | 4.30% | 13.91 | 14.66 | 150562 | 21714 | 9.01% |
| 2025-07-16 | 13.79 | 13.95 | 0.18 | 1.31% | 13.70 | 14.08 | 70388 | 9819 | 4.21% |
| 2025-07-15 | 13.73 | 13.77 | -0.02 | -0.15% | 13.52 | 13.86 | 40885 | 5602 | 2.45% |
| 2025-07-14 | 13.69 | 13.79 | 0.22 | 1.62% | 13.67 | 13.98 | 59130 | 8151 | 3.54% |
| 2025-07-11 | 13.57 | 13.57 | -0.01 | -0.07% | 13.38 | 13.71 | 46055 | 6238 | 2.76% |
| 2025-07-10 | 13.62 | 13.58 | -0.12 | -0.88% | 13.41 | 13.76 | 48452 | 6558 | 2.90% |
| 2025-07-09 | 13.59 | 13.70 | 0.12 | 0.88% | 13.59 | 14.14 | 87154 | 12077 | 5.22% |
| 2025-07-08 | 13.39 | 13.58 | 0.12 | 0.89% | 13.39 | 13.68 | 38406 | 5210 | 2.30% |
| 2025-07-07 | 13.43 | 13.46 | 0.06 | 0.45% | 13.31 | 13.52 | 29790 | 3998 | 1.78% |
| 2025-07-04 | 13.81 | 13.40 | -0.41 | -2.97% | 13.35 | 13.81 | 53061 | 7157 | 3.18% |
| 2025-07-03 | 13.73 | 13.81 | 0.16 | 1.17% | 13.55 | 13.88 | 56122 | 7704 | 3.36% |
| 2025-07-02 | 13.85 | 13.65 | -0.26 | -1.87% | 13.59 | 14.02 | 70151 | 9659 | 4.20% |
| 2025-07-01 | 14.01 | 13.91 | -0.10 | -0.71% | 13.48 | 14.01 | 126042 | 17283 | 7.55% |
| 2025-06-30 | 12.77 | 14.01 | 1.24 | 9.71% | 12.61 | 14.18 | 169202 | 22961 | 10.13% |
| 2025-06-27 | 12.60 | 12.77 | 0.18 | 1.43% | 12.56 | 12.90 | 51690 | 6586 | 3.09% |
| 2025-06-26 | 12.88 | 12.59 | -0.23 | -1.79% | 12.58 | 12.88 | 39426 | 5018 | 2.36% |
| 2025-06-25 | 12.70 | 12.82 | 0.13 | 1.02% | 12.61 | 12.86 | 45367 | 5780 | 2.72% |
| 2025-06-24 | 12.12 | 12.69 | 0.57 | 4.70% | 12.12 | 12.69 | 54943 | 6885 | 3.29% |
| 2025-06-23 | 11.88 | 12.12 | 0.12 | 1.00% | 11.83 | 12.13 | 24721 | 2971 | 1.48% |
| 2025-06-20 | 12.11 | 12.00 | -0.10 | -0.83% | 11.90 | 12.28 | 41600 | 5005 | 2.49% |
| 2025-06-19 | 12.31 | 12.10 | -0.24 | -1.94% | 12.04 | 12.45 | 38519 | 4721 | 2.31% |
| 2025-06-18 | 12.45 | 12.34 | -0.11 | -0.88% | 12.22 | 12.50 | 34692 | 4270 | 2.08% |
| 2025-06-17 | 12.59 | 12.45 | -0.10 | -0.80% | 12.42 | 12.71 | 40829 | 5109 | 2.44% |
| 2025-06-16 | 12.37 | 12.55 | 0.17 | 1.37% | 12.29 | 12.62 | 36778 | 4611 | 2.20% |
| 2025-06-13 | 12.81 | 12.38 | -0.43 | -3.36% | 12.37 | 12.88 | 51440 | 6447 | 3.08% |
| 2025-06-12 | 12.61 | 12.81 | 0.20 | 1.59% | 12.45 | 12.98 | 61969 | 7921 | 3.71% |
| 2025-06-11 | 12.42 | 12.61 | 0.23 | 1.86% | 12.35 | 12.69 | 55932 | 7016 | 3.35% |
| 2025-06-10 | 12.62 | 12.38 | -0.24 | -1.90% | 12.19 | 12.77 | 57738 | 7178 | 3.46% |
| 2025-06-09 | 12.59 | 12.74 | 0.11 | 0.87% | 12.48 | 12.94 | 80579 | 10263 | 4.82% |