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 | 27.56 | 28.12 | 0.55 | 1.99% | 26.78 | 28.79 | 502748 | 138924 | 18.43% |
| 2025-09-15 | 27.87 | 27.57 | -0.54 | -1.92% | 27.48 | 29.05 | 600658 | 169576 | 22.02% |
| 2025-09-12 | 25.50 | 28.11 | 2.98 | 11.86% | 24.69 | 29.94 | 767998 | 209112 | 28.15% |
| 2025-09-11 | 24.86 | 25.13 | -0.18 | -0.71% | 24.09 | 25.25 | 306109 | 75737 | 11.22% |
| 2025-09-10 | 25.60 | 25.31 | -0.91 | -3.47% | 25.04 | 25.96 | 349072 | 88676 | 12.80% |
| 2025-09-09 | 24.95 | 26.22 | 1.10 | 4.38% | 24.89 | 26.66 | 548505 | 142567 | 20.11% |
| 2025-09-08 | 25.65 | 25.12 | -0.34 | -1.34% | 24.81 | 25.79 | 460062 | 116151 | 16.86% |
| 2025-09-05 | 23.39 | 25.46 | 2.05 | 8.76% | 23.13 | 25.80 | 561196 | 140586 | 20.57% |
| 2025-09-04 | 23.68 | 23.41 | -0.35 | -1.47% | 22.76 | 24.74 | 358341 | 85658 | 13.14% |
| 2025-09-03 | 24.28 | 23.76 | -0.43 | -1.78% | 23.52 | 25.05 | 330368 | 80109 | 12.11% |
| 2025-09-02 | 24.73 | 24.19 | -0.58 | -2.34% | 23.93 | 25.45 | 392023 | 95984 | 14.37% |
| 2025-09-01 | 24.19 | 24.77 | 1.08 | 4.56% | 23.84 | 25.15 | 547627 | 134851 | 20.07% |
| 2025-08-29 | 22.21 | 23.69 | 1.98 | 9.12% | 22.21 | 25.19 | 622248 | 148724 | 22.81% |
| 2025-08-28 | 21.55 | 21.71 | 0.08 | 0.37% | 20.74 | 22.13 | 178153 | 38344 | 6.53% |
| 2025-08-27 | 22.48 | 21.63 | -0.84 | -3.74% | 21.60 | 22.75 | 177507 | 39667 | 6.51% |
| 2025-08-26 | 22.28 | 22.47 | 0.04 | 0.18% | 22.08 | 22.70 | 143730 | 32284 | 5.27% |
| 2025-08-25 | 22.36 | 22.43 | 0.18 | 0.81% | 22.12 | 22.74 | 161168 | 36113 | 5.91% |
| 2025-08-22 | 22.06 | 22.25 | 0.18 | 0.82% | 22.01 | 22.45 | 117499 | 26152 | 4.31% |
| 2025-08-21 | 22.60 | 22.07 | -0.58 | -2.56% | 21.96 | 22.69 | 163862 | 36409 | 6.01% |
| 2025-08-20 | 22.51 | 22.65 | 0.03 | 0.13% | 22.16 | 22.67 | 139314 | 31250 | 5.11% |
| 2025-08-19 | 22.96 | 22.62 | 0.21 | 0.94% | 22.32 | 23.08 | 224486 | 50791 | 8.23% |
| 2025-08-18 | 22.04 | 22.41 | 0.42 | 1.91% | 22.00 | 22.47 | 141452 | 31493 | 5.19% |
| 2025-08-15 | 21.48 | 21.99 | 0.45 | 2.09% | 21.48 | 22.05 | 113297 | 24823 | 4.15% |
| 2025-08-14 | 22.20 | 21.54 | -0.66 | -2.97% | 21.51 | 22.45 | 145605 | 31977 | 5.34% |
| 2025-08-13 | 22.18 | 22.20 | -0.04 | -0.18% | 22.05 | 22.36 | 105065 | 23304 | 3.85% |
| 2025-08-12 | 22.34 | 22.24 | -0.15 | -0.67% | 21.92 | 22.40 | 130083 | 28769 | 4.77% |
| 2025-08-11 | 22.34 | 22.39 | 0.92 | 4.29% | 21.85 | 22.59 | 240904 | 53512 | 8.83% |
| 2025-08-08 | 21.70 | 21.47 | -0.21 | -0.97% | 21.42 | 21.90 | 79343 | 17122 | 2.91% |
| 2025-08-07 | 21.89 | 21.68 | -0.20 | -0.91% | 21.45 | 21.89 | 100533 | 21763 | 3.69% |
| 2025-08-06 | 21.72 | 21.88 | 0.15 | 0.69% | 21.55 | 21.93 | 100158 | 21815 | 3.67% |
| 2025-08-05 | 21.56 | 21.73 | 0.17 | 0.79% | 21.52 | 21.92 | 104380 | 22635 | 3.83% |
| 2025-08-04 | 20.73 | 21.56 | 0.65 | 3.11% | 20.61 | 21.58 | 133176 | 28397 | 4.88% |
| 2025-08-01 | 21.00 | 20.91 | -0.13 | -0.62% | 20.75 | 21.19 | 82488 | 17272 | 3.02% |
| 2025-07-31 | 21.22 | 21.04 | -0.32 | -1.50% | 20.91 | 21.66 | 113426 | 24146 | 4.16% |
| 2025-07-30 | 21.92 | 21.36 | -0.64 | -2.91% | 21.13 | 22.00 | 136117 | 29276 | 4.99% |
| 2025-07-29 | 21.85 | 22.00 | 0.18 | 0.82% | 21.71 | 22.45 | 187486 | 41328 | 6.87% |
| 2025-07-28 | 21.45 | 21.82 | 0.25 | 1.16% | 21.40 | 21.94 | 129970 | 28245 | 4.76% |
| 2025-07-25 | 21.70 | 21.57 | -0.05 | -0.23% | 21.42 | 21.88 | 128154 | 27680 | 4.70% |
| 2025-07-24 | 20.95 | 21.62 | 0.67 | 3.20% | 20.88 | 21.62 | 198556 | 42488 | 7.28% |
| 2025-07-23 | 21.50 | 20.95 | -0.67 | -3.10% | 20.90 | 21.58 | 173452 | 36616 | 6.36% |
| 2025-07-22 | 21.11 | 21.62 | 0.38 | 1.79% | 20.99 | 21.91 | 247617 | 53501 | 9.08% |
| 2025-07-21 | 21.08 | 21.24 | 0.00 | 0.00% | 20.93 | 21.34 | 117259 | 24857 | 4.30% |
| 2025-07-18 | 21.05 | 21.24 | 0.27 | 1.29% | 21.00 | 21.90 | 221613 | 47574 | 8.12% |
| 2025-07-17 | 20.50 | 20.97 | 0.47 | 2.29% | 20.30 | 20.98 | 126941 | 26342 | 4.65% |
| 2025-07-16 | 20.42 | 20.50 | 0.08 | 0.39% | 20.32 | 20.73 | 78678 | 16150 | 2.88% |
| 2025-07-15 | 20.80 | 20.42 | -0.44 | -2.11% | 20.16 | 20.94 | 125167 | 25628 | 4.59% |
| 2025-07-14 | 21.02 | 20.86 | -0.29 | -1.37% | 20.82 | 21.55 | 158742 | 33397 | 5.82% |
| 2025-07-11 | 20.48 | 21.15 | 0.59 | 2.87% | 20.31 | 21.88 | 275306 | 58478 | 10.09% |
| 2025-07-10 | 20.58 | 20.56 | -0.01 | -0.05% | 20.40 | 20.67 | 93748 | 19252 | 3.44% |
| 2025-07-09 | 20.83 | 20.57 | -0.33 | -1.58% | 20.47 | 21.09 | 140317 | 29136 | 5.14% |
| 2025-07-08 | 20.77 | 20.90 | 0.13 | 0.63% | 20.68 | 21.11 | 120688 | 25243 | 4.42% |
| 2025-07-07 | 20.63 | 20.77 | 0.14 | 0.68% | 20.55 | 20.93 | 79619 | 16537 | 2.92% |
| 2025-07-04 | 21.28 | 20.63 | -0.76 | -3.55% | 20.57 | 21.33 | 161371 | 33579 | 5.92% |
| 2025-07-03 | 21.21 | 21.39 | 0.13 | 0.61% | 20.90 | 21.55 | 154061 | 32723 | 5.65% |
| 2025-07-02 | 21.51 | 21.26 | -0.43 | -1.98% | 20.95 | 21.56 | 155380 | 32904 | 5.70% |
| 2025-07-01 | 21.84 | 21.69 | -0.14 | -0.64% | 21.01 | 22.05 | 219024 | 47122 | 8.03% |
| 2025-06-30 | 21.72 | 21.83 | 0.13 | 0.60% | 21.30 | 21.94 | 212904 | 46069 | 7.80% |
| 2025-06-27 | 21.96 | 21.70 | -0.23 | -1.05% | 21.67 | 22.55 | 284431 | 62408 | 10.43% |
| 2025-06-26 | 22.31 | 21.93 | -1.01 | -4.40% | 21.92 | 23.70 | 515193 | 116912 | 18.89% |
| 2025-06-25 | 22.55 | 22.94 | 0.50 | 2.23% | 22.26 | 23.88 | 552650 | 127822 | 20.26% |
| 2025-06-24 | 21.18 | 22.44 | 1.00 | 4.66% | 21.08 | 22.99 | 488880 | 107313 | 17.92% |
| 2025-06-23 | 20.31 | 21.44 | 0.73 | 3.52% | 20.26 | 21.48 | 349382 | 74010 | 12.81% |
| 2025-06-20 | 19.99 | 20.71 | 0.62 | 3.09% | 19.89 | 21.14 | 325020 | 67243 | 11.91% |
| 2025-06-19 | 20.03 | 20.09 | 0.07 | 0.35% | 20.01 | 20.94 | 269756 | 55244 | 9.89% |
| 2025-06-18 | 19.74 | 20.02 | 0.16 | 0.81% | 19.25 | 20.14 | 184315 | 36261 | 6.76% |
| 2025-06-17 | 19.09 | 19.86 | 0.80 | 4.20% | 18.95 | 20.20 | 213199 | 41945 | 7.82% |
| 2025-06-16 | 18.90 | 19.06 | 0.05 | 0.26% | 18.79 | 19.12 | 69506 | 13219 | 2.55% |
| 2025-06-13 | 19.45 | 19.01 | -0.56 | -2.86% | 18.96 | 19.65 | 138337 | 26585 | 5.07% |
| 2025-06-12 | 19.41 | 19.57 | -0.16 | -0.81% | 19.24 | 19.91 | 134750 | 26297 | 4.94% |
| 2025-06-11 | 20.06 | 19.73 | 0.03 | 0.15% | 19.55 | 20.66 | 230056 | 45847 | 8.43% |
| 2025-06-10 | 19.39 | 19.70 | 0.49 | 2.55% | 19.30 | 20.71 | 320901 | 64553 | 11.76% |
| 2025-06-09 | 18.32 | 19.21 | 0.90 | 4.92% | 18.30 | 19.48 | 178405 | 34135 | 6.54% |