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 | 44.01 | 41.35 | -2.57 | -5.85% | 40.41 | 44.97 | 317394 | 132441 | 26.91% |
| 2025-09-15 | 36.95 | 43.92 | 7.32 | 20.00% | 36.80 | 43.92 | 359762 | 152253 | 30.50% |
| 2025-09-12 | 39.92 | 36.60 | -3.30 | -8.27% | 36.08 | 39.92 | 238124 | 88725 | 20.19% |
| 2025-09-11 | 37.24 | 39.90 | 2.51 | 6.71% | 36.70 | 41.08 | 260906 | 103105 | 22.12% |
| 2025-09-10 | 36.06 | 37.39 | -0.10 | -0.27% | 35.30 | 38.46 | 209375 | 77684 | 17.75% |
| 2025-09-09 | 35.73 | 37.49 | 1.43 | 3.97% | 34.46 | 39.70 | 295017 | 110834 | 25.01% |
| 2025-09-08 | 33.55 | 36.06 | 3.50 | 10.75% | 33.06 | 37.30 | 297321 | 105254 | 25.21% |
| 2025-09-05 | 29.55 | 32.56 | 1.93 | 6.30% | 29.55 | 32.90 | 233683 | 74244 | 19.81% |
| 2025-09-04 | 31.71 | 30.63 | -0.47 | -1.51% | 29.30 | 34.65 | 238912 | 77110 | 20.25% |
| 2025-09-03 | 31.09 | 31.10 | -0.69 | -2.17% | 30.78 | 33.50 | 152013 | 48673 | 12.89% |
| 2025-09-02 | 31.18 | 31.79 | 0.42 | 1.34% | 31.00 | 33.50 | 185941 | 60351 | 15.76% |
| 2025-09-01 | 30.92 | 31.37 | 0.27 | 0.87% | 30.15 | 31.74 | 167184 | 51819 | 14.17% |
| 2025-08-29 | 30.45 | 31.10 | 1.17 | 3.91% | 30.30 | 34.18 | 233833 | 74974 | 19.82% |
| 2025-08-28 | 29.52 | 29.93 | 0.69 | 2.36% | 28.57 | 29.93 | 81380 | 23899 | 6.90% |
| 2025-08-27 | 30.46 | 29.24 | -1.22 | -4.01% | 29.22 | 31.16 | 97204 | 29450 | 8.24% |
| 2025-08-26 | 31.00 | 30.46 | -0.81 | -2.59% | 30.00 | 31.10 | 94992 | 28933 | 8.05% |
| 2025-08-25 | 30.40 | 31.27 | 0.83 | 2.73% | 30.04 | 31.43 | 124793 | 38271 | 10.58% |
| 2025-08-22 | 29.25 | 30.44 | 1.34 | 4.60% | 29.07 | 31.22 | 136349 | 41299 | 11.56% |
| 2025-08-21 | 30.25 | 29.10 | -1.10 | -3.64% | 28.89 | 30.41 | 94328 | 27748 | 8.00% |
| 2025-08-20 | 30.06 | 30.20 | -0.13 | -0.43% | 29.54 | 30.40 | 78340 | 23492 | 6.64% |
| 2025-08-19 | 30.78 | 30.33 | -0.78 | -2.51% | 29.81 | 30.96 | 108109 | 32745 | 9.16% |
| 2025-08-18 | 32.11 | 31.11 | -0.68 | -2.14% | 31.00 | 32.27 | 167296 | 52503 | 14.18% |
| 2025-08-15 | 30.97 | 31.79 | 0.74 | 2.38% | 30.58 | 32.79 | 160490 | 50804 | 13.61% |
| 2025-08-14 | 31.60 | 31.05 | -0.63 | -1.99% | 30.50 | 31.66 | 146140 | 45335 | 12.39% |
| 2025-08-13 | 27.31 | 31.68 | 4.40 | 16.13% | 27.31 | 32.03 | 254995 | 76463 | 21.62% |
| 2025-08-12 | 27.40 | 27.28 | -0.03 | -0.11% | 26.80 | 27.65 | 84999 | 23079 | 7.21% |
| 2025-08-11 | 27.27 | 27.31 | 0.11 | 0.40% | 27.10 | 27.66 | 69239 | 18930 | 5.87% |
| 2025-08-08 | 27.80 | 27.20 | -0.61 | -2.19% | 27.17 | 28.19 | 83536 | 22903 | 7.08% |
| 2025-08-07 | 28.84 | 27.81 | -1.35 | -4.63% | 27.59 | 29.63 | 131537 | 37165 | 11.15% |
| 2025-08-06 | 28.55 | 29.16 | 0.89 | 3.15% | 27.70 | 30.69 | 189671 | 55396 | 16.08% |
| 2025-08-05 | 29.16 | 28.27 | -0.80 | -2.75% | 28.09 | 29.29 | 124128 | 35351 | 10.52% |
| 2025-08-04 | 27.79 | 29.07 | 1.06 | 3.78% | 27.40 | 30.08 | 185164 | 53534 | 15.70% |
| 2025-08-01 | 27.51 | 28.01 | -0.55 | -1.93% | 27.10 | 29.51 | 198939 | 56450 | 16.86% |
| 2025-07-31 | 26.40 | 28.56 | 2.99 | 11.69% | 26.40 | 30.50 | 283456 | 81100 | 24.03% |
| 2025-07-30 | 26.71 | 25.57 | -1.39 | -5.16% | 25.38 | 26.96 | 164555 | 42537 | 13.95% |
| 2025-07-29 | 26.70 | 26.96 | 0.75 | 2.86% | 26.40 | 28.95 | 267425 | 73217 | 22.67% |
| 2025-07-28 | 24.19 | 26.21 | 2.34 | 9.80% | 23.90 | 26.88 | 267876 | 68441 | 22.71% |
| 2025-07-25 | 23.00 | 23.87 | 0.84 | 3.65% | 22.32 | 24.10 | 192519 | 44609 | 16.32% |
| 2025-07-24 | 21.81 | 23.03 | 1.37 | 6.33% | 21.63 | 23.27 | 169734 | 38767 | 14.39% |
| 2025-07-23 | 22.06 | 21.66 | -0.62 | -2.78% | 21.45 | 22.19 | 101412 | 22031 | 8.60% |
| 2025-07-22 | 22.71 | 22.28 | -0.75 | -3.26% | 22.23 | 23.27 | 127379 | 28896 | 10.80% |
| 2025-07-21 | 22.66 | 23.03 | -0.34 | -1.45% | 22.13 | 23.10 | 124198 | 28006 | 10.53% |
| 2025-07-18 | 22.83 | 23.37 | 0.54 | 2.37% | 22.69 | 24.24 | 159712 | 37652 | 13.54% |
| 2025-07-17 | 22.68 | 22.83 | 0.29 | 1.29% | 22.06 | 23.28 | 113918 | 25951 | 9.66% |
| 2025-07-16 | 23.50 | 22.54 | -1.21 | -5.09% | 22.34 | 23.50 | 124292 | 28187 | 10.54% |
| 2025-07-15 | 22.85 | 23.75 | 0.90 | 3.94% | 22.01 | 23.81 | 197416 | 45366 | 16.74% |
| 2025-07-14 | 22.90 | 22.85 | -0.13 | -0.57% | 22.60 | 23.55 | 122153 | 28066 | 10.36% |
| 2025-07-11 | 23.01 | 22.98 | -0.70 | -2.96% | 22.40 | 23.87 | 166547 | 38394 | 14.12% |
| 2025-07-10 | 24.67 | 23.68 | -2.04 | -7.93% | 23.39 | 25.38 | 258306 | 61994 | 21.90% |
| 2025-07-09 | 24.16 | 25.72 | 1.21 | 4.94% | 24.16 | 26.80 | 347410 | 88018 | 29.45% |
| 2025-07-08 | 23.77 | 24.51 | 1.21 | 5.19% | 23.42 | 26.05 | 322093 | 79605 | 27.30% |
| 2025-07-07 | 24.02 | 23.30 | -1.07 | -4.39% | 23.21 | 25.18 | 239413 | 56976 | 20.30% |
| 2025-07-04 | 26.01 | 24.37 | 0.48 | 2.01% | 24.29 | 27.41 | 392616 | 99558 | 33.28% |
| 2025-07-03 | 20.00 | 23.89 | 3.98 | 19.99% | 19.41 | 23.89 | 264701 | 57783 | 22.44% |
| 2025-07-02 | 20.30 | 19.91 | -0.64 | -3.11% | 19.74 | 20.31 | 91759 | 18261 | 7.78% |
| 2025-07-01 | 21.36 | 20.55 | -0.91 | -4.24% | 19.81 | 21.43 | 166234 | 34014 | 14.09% |
| 2025-06-30 | 19.92 | 21.46 | 1.34 | 6.66% | 19.69 | 21.50 | 203928 | 42317 | 17.29% |
| 2025-06-27 | 20.70 | 20.12 | -1.31 | -6.11% | 20.05 | 21.85 | 238117 | 49289 | 20.19% |
| 2025-06-26 | 20.65 | 21.43 | 0.27 | 1.28% | 20.40 | 23.90 | 294606 | 65936 | 24.97% |
| 2025-06-25 | 21.20 | 21.16 | -0.53 | -2.44% | 20.58 | 21.93 | 219801 | 46128 | 18.63% |
| 2025-06-24 | 20.59 | 21.69 | 0.70 | 3.33% | 20.20 | 22.88 | 315349 | 68724 | 26.73% |
| 2025-06-23 | 21.02 | 20.99 | -0.91 | -4.16% | 20.04 | 21.30 | 269310 | 55456 | 22.83% |
| 2025-06-20 | 18.17 | 21.90 | 3.41 | 18.44% | 18.17 | 21.99 | 315699 | 65285 | 26.76% |
| 2025-06-19 | 17.25 | 18.49 | 1.29 | 7.50% | 17.10 | 19.45 | 167117 | 30912 | 14.17% |
| 2025-06-18 | 16.75 | 17.20 | 0.37 | 2.20% | 16.57 | 17.24 | 31379 | 5313 | 2.66% |
| 2025-06-17 | 16.75 | 16.83 | 0.08 | 0.48% | 16.71 | 16.98 | 25010 | 4210 | 2.12% |
| 2025-06-16 | 16.55 | 16.75 | 0.23 | 1.39% | 16.41 | 16.78 | 17536 | 2921 | 1.49% |
| 2025-06-13 | 16.74 | 16.52 | -0.38 | -2.25% | 16.47 | 16.92 | 26107 | 4345 | 2.21% |
| 2025-06-12 | 16.68 | 16.90 | 0.18 | 1.08% | 16.61 | 17.05 | 32562 | 5479 | 2.76% |
| 2025-06-11 | 17.05 | 16.72 | -0.31 | -1.82% | 16.70 | 17.53 | 45200 | 7677 | 3.83% |
| 2025-06-10 | 16.84 | 17.03 | 0.21 | 1.25% | 16.71 | 17.57 | 58134 | 9942 | 4.93% |
| 2025-06-09 | 16.36 | 16.82 | 0.51 | 3.13% | 16.32 | 16.83 | 31363 | 5232 | 2.66% |