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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.87 | 25.06 | -1.14 | -4.35% | 24.95 | 26.20 | 467546 | 118729 | 10.76% |
| 2025-09-16 | 24.81 | 26.20 | 2.58 | 10.92% | 24.43 | 26.80 | 607032 | 156849 | 13.96% |
| 2025-09-15 | 24.10 | 23.62 | -0.44 | -1.83% | 23.45 | 25.15 | 404041 | 97705 | 9.29% |
| 2025-09-12 | 25.12 | 24.06 | -1.28 | -5.05% | 24.01 | 25.29 | 360392 | 88661 | 8.29% |
| 2025-09-11 | 23.64 | 25.34 | 1.61 | 6.78% | 23.29 | 25.77 | 480723 | 118558 | 11.06% |
| 2025-09-10 | 22.55 | 23.73 | 0.69 | 2.99% | 22.55 | 24.88 | 393133 | 93017 | 9.04% |
| 2025-09-09 | 22.31 | 23.04 | 0.61 | 2.72% | 22.15 | 24.20 | 392201 | 90775 | 9.02% |
| 2025-09-08 | 21.22 | 22.43 | 1.12 | 5.26% | 21.08 | 22.97 | 307537 | 69205 | 7.07% |
| 2025-09-05 | 20.50 | 21.31 | 0.86 | 4.21% | 20.35 | 21.49 | 187483 | 39529 | 4.31% |
| 2025-09-04 | 21.64 | 20.45 | -1.29 | -5.93% | 20.21 | 22.02 | 199790 | 42548 | 4.60% |
| 2025-09-03 | 23.20 | 21.74 | -1.39 | -6.01% | 21.66 | 23.28 | 276910 | 61783 | 6.37% |
| 2025-09-02 | 21.51 | 23.13 | 1.51 | 6.98% | 20.00 | 23.24 | 468446 | 101285 | 10.78% |
| 2025-09-01 | 22.22 | 21.62 | -1.03 | -4.55% | 21.28 | 22.55 | 245154 | 53278 | 5.64% |
| 2025-08-29 | 23.42 | 22.65 | -0.79 | -3.37% | 22.33 | 23.48 | 283798 | 65121 | 6.53% |
| 2025-08-28 | 22.83 | 23.44 | 0.60 | 2.63% | 22.38 | 23.82 | 414969 | 96110 | 9.55% |
| 2025-08-27 | 22.09 | 22.84 | 0.92 | 4.20% | 21.86 | 23.42 | 432457 | 97943 | 9.95% |
| 2025-08-26 | 22.20 | 21.92 | -0.38 | -1.70% | 21.70 | 22.40 | 227768 | 50302 | 5.24% |
| 2025-08-25 | 22.18 | 22.30 | -0.10 | -0.45% | 21.90 | 22.60 | 350349 | 77822 | 8.06% |
| 2025-08-22 | 20.33 | 22.40 | 2.04 | 10.02% | 20.21 | 23.21 | 580212 | 127287 | 13.35% |
| 2025-08-21 | 20.95 | 20.36 | -0.65 | -3.09% | 20.21 | 20.95 | 194709 | 39978 | 4.48% |
| 2025-08-20 | 20.91 | 21.01 | -0.27 | -1.27% | 20.65 | 21.10 | 165668 | 34608 | 3.81% |
| 2025-08-19 | 20.91 | 21.28 | 0.18 | 0.85% | 20.11 | 21.78 | 369393 | 77324 | 8.50% |
| 2025-08-18 | 20.82 | 21.10 | 0.46 | 2.23% | 20.36 | 21.51 | 292192 | 61092 | 6.72% |
| 2025-08-15 | 20.19 | 20.64 | 0.21 | 1.03% | 20.16 | 20.78 | 205288 | 42170 | 4.72% |
| 2025-08-14 | 20.81 | 20.43 | -0.29 | -1.40% | 20.17 | 21.23 | 247983 | 51443 | 5.70% |
| 2025-08-13 | 20.15 | 20.72 | 0.43 | 2.12% | 19.92 | 21.20 | 254897 | 52028 | 5.86% |
| 2025-08-12 | 20.81 | 20.29 | 0.12 | 0.59% | 20.05 | 21.00 | 231330 | 47397 | 5.32% |
| 2025-08-11 | 19.93 | 20.17 | 0.33 | 1.66% | 19.85 | 20.59 | 147783 | 29948 | 3.40% |
| 2025-08-08 | 20.50 | 19.84 | -0.60 | -2.94% | 19.79 | 20.50 | 125869 | 25117 | 2.90% |
| 2025-08-07 | 20.75 | 20.44 | -0.46 | -2.20% | 20.27 | 20.80 | 184577 | 37738 | 4.25% |
| 2025-08-06 | 20.18 | 20.90 | 0.57 | 2.80% | 19.95 | 21.36 | 314556 | 64999 | 7.24% |
| 2025-08-05 | 19.95 | 20.33 | 0.71 | 3.62% | 19.62 | 20.63 | 344614 | 69671 | 7.93% |
| 2025-08-04 | 18.61 | 19.62 | 0.86 | 4.58% | 18.58 | 19.64 | 148093 | 28493 | 3.41% |
| 2025-08-01 | 19.03 | 18.76 | -0.35 | -1.83% | 18.68 | 19.24 | 85961 | 16219 | 1.98% |
| 2025-07-31 | 19.05 | 19.11 | -0.14 | -0.73% | 18.91 | 19.57 | 108508 | 20951 | 2.50% |
| 2025-07-30 | 19.40 | 19.25 | -0.20 | -1.03% | 19.05 | 19.46 | 84619 | 16293 | 1.95% |
| 2025-07-29 | 19.48 | 19.45 | -0.21 | -1.07% | 19.16 | 19.50 | 150450 | 29044 | 3.46% |
| 2025-07-28 | 19.76 | 19.66 | 0.07 | 0.36% | 19.58 | 20.30 | 172726 | 34332 | 3.97% |
| 2025-07-25 | 19.60 | 19.59 | -0.06 | -0.31% | 19.36 | 19.77 | 97950 | 19152 | 2.25% |
| 2025-07-24 | 19.60 | 19.65 | 0.09 | 0.46% | 19.55 | 20.44 | 196954 | 39195 | 4.53% |
| 2025-07-23 | 19.45 | 19.56 | -0.13 | -0.66% | 19.20 | 20.12 | 134478 | 26376 | 3.09% |
| 2025-07-22 | 20.06 | 19.69 | -0.68 | -3.34% | 19.61 | 20.37 | 223467 | 44493 | 5.14% |
| 2025-07-21 | 20.33 | 20.37 | 0.05 | 0.25% | 19.76 | 20.70 | 255452 | 51761 | 5.88% |
| 2025-07-18 | 20.48 | 20.32 | 0.17 | 0.84% | 19.91 | 20.98 | 333812 | 68001 | 7.68% |
| 2025-07-17 | 19.25 | 20.15 | 0.86 | 4.46% | 19.02 | 20.20 | 300210 | 59325 | 6.91% |
| 2025-07-16 | 18.59 | 19.29 | 0.70 | 3.77% | 18.46 | 20.08 | 331293 | 64252 | 7.62% |
| 2025-07-15 | 18.70 | 18.59 | -0.01 | -0.05% | 18.23 | 18.77 | 132590 | 24447 | 3.05% |
| 2025-07-14 | 18.25 | 18.60 | 0.40 | 2.20% | 18.01 | 18.93 | 198127 | 36791 | 4.56% |
| 2025-07-11 | 17.76 | 18.20 | 0.39 | 2.19% | 17.53 | 18.59 | 184837 | 33477 | 4.25% |
| 2025-07-10 | 17.80 | 17.81 | -0.10 | -0.56% | 17.58 | 18.00 | 116662 | 20695 | 2.68% |
| 2025-07-09 | 18.81 | 17.91 | -0.24 | -1.32% | 17.81 | 19.10 | 242130 | 44691 | 5.57% |
| 2025-07-08 | 18.08 | 18.15 | 0.02 | 0.11% | 17.97 | 18.25 | 99371 | 17990 | 2.29% |
| 2025-07-07 | 18.05 | 18.13 | 0.05 | 0.28% | 17.85 | 18.25 | 66864 | 12091 | 1.54% |
| 2025-07-04 | 18.17 | 18.08 | -0.17 | -0.93% | 17.87 | 18.41 | 92223 | 16689 | 2.12% |
| 2025-07-03 | 18.30 | 18.25 | -0.07 | -0.38% | 18.07 | 18.68 | 85015 | 15558 | 1.96% |
| 2025-07-02 | 18.74 | 18.32 | -0.44 | -2.35% | 17.92 | 18.86 | 126248 | 23248 | 2.90% |
| 2025-07-01 | 19.11 | 18.76 | -0.47 | -2.44% | 18.68 | 19.21 | 110071 | 20736 | 2.53% |
| 2025-06-30 | 19.12 | 19.23 | 0.11 | 0.58% | 19.08 | 19.51 | 107884 | 20727 | 2.48% |
| 2025-06-27 | 19.25 | 19.12 | -0.15 | -0.78% | 18.79 | 19.40 | 107124 | 20425 | 2.46% |
| 2025-06-26 | 19.53 | 19.27 | -0.21 | -1.08% | 19.26 | 20.23 | 179109 | 35283 | 4.12% |
| 2025-06-25 | 19.30 | 19.48 | 0.18 | 0.93% | 19.03 | 19.58 | 175166 | 33820 | 4.03% |
| 2025-06-24 | 18.11 | 19.30 | 1.30 | 7.22% | 18.05 | 19.58 | 245686 | 46745 | 5.65% |
| 2025-06-23 | 17.78 | 18.00 | 0.06 | 0.33% | 17.78 | 18.14 | 111752 | 20086 | 2.57% |
| 2025-06-20 | 18.60 | 17.94 | -0.83 | -4.42% | 17.91 | 18.97 | 147645 | 26968 | 3.40% |
| 2025-06-19 | 18.45 | 18.77 | -0.13 | -0.69% | 18.08 | 19.26 | 195753 | 36678 | 4.50% |
| 2025-06-18 | 19.26 | 18.90 | -0.52 | -2.68% | 18.65 | 19.29 | 181239 | 34211 | 4.17% |
| 2025-06-17 | 19.82 | 19.42 | -0.40 | -2.02% | 19.09 | 19.95 | 147023 | 28595 | 3.38% |
| 2025-06-16 | 19.78 | 19.82 | -0.25 | -1.25% | 19.52 | 20.05 | 144783 | 28598 | 3.33% |
| 2025-06-13 | 21.42 | 20.07 | -1.68 | -7.72% | 19.83 | 21.52 | 273899 | 55645 | 6.30% |
| 2025-06-12 | 21.69 | 21.75 | -0.18 | -0.82% | 21.42 | 22.12 | 193750 | 42149 | 4.46% |
| 2025-06-11 | 20.84 | 21.93 | 1.01 | 4.83% | 20.84 | 22.20 | 330710 | 72151 | 7.61% |
| 2025-06-10 | 20.92 | 20.92 | 0.13 | 0.63% | 20.08 | 21.68 | 256865 | 53298 | 5.91% |