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 | 22.75 | 22.30 | -0.44 | -1.93% | 21.57 | 22.77 | 1010756 | 222357 | 5.77% |
| 2025-09-15 | 23.30 | 22.74 | -0.32 | -1.39% | 22.70 | 23.43 | 819293 | 187324 | 4.67% |
| 2025-09-12 | 22.62 | 23.06 | 0.44 | 1.95% | 22.48 | 23.08 | 1168249 | 266874 | 6.66% |
| 2025-09-11 | 21.72 | 22.62 | 0.77 | 3.52% | 21.67 | 22.83 | 1143693 | 256832 | 6.52% |
| 2025-09-10 | 21.67 | 21.85 | -0.05 | -0.23% | 21.67 | 22.49 | 724918 | 159827 | 4.14% |
| 2025-09-09 | 22.22 | 21.90 | -0.55 | -2.45% | 21.75 | 22.74 | 967442 | 215051 | 5.52% |
| 2025-09-08 | 22.90 | 22.45 | -0.45 | -1.97% | 22.20 | 23.04 | 973442 | 219163 | 5.55% |
| 2025-09-05 | 21.60 | 22.90 | 1.21 | 5.58% | 21.58 | 22.95 | 1306210 | 293623 | 7.45% |
| 2025-09-04 | 23.65 | 21.69 | -2.28 | -9.51% | 21.57 | 24.24 | 1802370 | 407737 | 10.28% |
| 2025-09-03 | 24.80 | 23.97 | -0.79 | -3.19% | 23.55 | 25.18 | 1375510 | 335401 | 7.85% |
| 2025-09-02 | 25.87 | 24.76 | -1.36 | -5.21% | 24.52 | 26.10 | 1836397 | 459802 | 10.48% |
| 2025-09-01 | 27.66 | 26.12 | -1.08 | -3.97% | 25.80 | 27.66 | 2456535 | 645089 | 14.01% |
| 2025-08-29 | 25.13 | 27.20 | 2.30 | 9.24% | 25.12 | 27.39 | 3216972 | 858307 | 18.35% |
| 2025-08-28 | 23.80 | 24.90 | 0.74 | 3.06% | 23.68 | 25.43 | 2105194 | 521110 | 12.01% |
| 2025-08-27 | 23.90 | 24.16 | 0.56 | 2.37% | 23.52 | 24.98 | 2262032 | 551111 | 12.91% |
| 2025-08-26 | 24.70 | 23.60 | -1.34 | -5.37% | 23.57 | 24.85 | 1781289 | 426407 | 10.16% |
| 2025-08-25 | 24.40 | 24.94 | 1.12 | 4.70% | 24.20 | 25.66 | 2369588 | 590145 | 13.52% |
| 2025-08-22 | 23.05 | 23.82 | 0.57 | 2.45% | 23.05 | 24.35 | 2047093 | 490904 | 11.68% |
| 2025-08-21 | 23.60 | 23.25 | -0.56 | -2.35% | 23.10 | 24.71 | 1779604 | 423106 | 10.15% |
| 2025-08-20 | 24.00 | 23.81 | -0.61 | -2.50% | 23.44 | 24.84 | 2372415 | 569926 | 13.53% |
| 2025-08-19 | 25.25 | 24.42 | -0.94 | -3.71% | 24.33 | 26.44 | 3601721 | 918069 | 20.55% |
| 2025-08-18 | 23.70 | 25.36 | 2.18 | 9.40% | 22.40 | 25.50 | 3278313 | 798720 | 18.70% |
| 2025-08-15 | 21.97 | 23.18 | 1.06 | 4.79% | 21.96 | 23.66 | 2325470 | 536628 | 13.27% |
| 2025-08-14 | 22.00 | 22.12 | -0.21 | -0.94% | 21.72 | 22.87 | 1911788 | 425916 | 10.91% |
| 2025-08-13 | 21.49 | 22.33 | 0.72 | 3.33% | 21.49 | 22.47 | 1877608 | 414254 | 10.71% |
| 2025-08-12 | 22.25 | 21.61 | -1.16 | -5.09% | 21.36 | 22.25 | 1961540 | 425882 | 11.19% |
| 2025-08-11 | 23.39 | 22.77 | -0.60 | -2.57% | 22.26 | 23.39 | 2311358 | 525160 | 13.19% |
| 2025-08-08 | 21.90 | 23.37 | 1.04 | 4.66% | 21.76 | 23.83 | 3236824 | 741593 | 18.47% |
| 2025-08-07 | 20.80 | 22.33 | 1.53 | 7.36% | 20.11 | 22.68 | 3402839 | 724402 | 19.41% |
| 2025-08-06 | 21.07 | 20.80 | -0.09 | -0.43% | 20.60 | 21.38 | 1358326 | 284254 | 7.75% |
| 2025-08-05 | 21.15 | 20.89 | -0.11 | -0.52% | 20.67 | 21.33 | 1181817 | 247541 | 6.74% |
| 2025-08-04 | 20.64 | 21.00 | 0.50 | 2.44% | 20.61 | 21.14 | 1590091 | 331892 | 9.07% |
| 2025-08-01 | 21.69 | 20.50 | -1.26 | -5.79% | 20.45 | 21.69 | 2282534 | 476633 | 13.02% |
| 2025-07-31 | 21.70 | 21.76 | -0.34 | -1.54% | 21.44 | 22.30 | 2341850 | 509624 | 13.36% |
| 2025-07-30 | 23.82 | 22.10 | -1.96 | -8.15% | 21.72 | 24.04 | 3650018 | 824832 | 20.82% |
| 2025-07-29 | 23.94 | 24.06 | -0.53 | -2.16% | 23.35 | 24.65 | 3054794 | 732466 | 17.43% |
| 2025-07-28 | 22.35 | 24.59 | 2.24 | 10.02% | 21.66 | 24.59 | 3421009 | 802487 | 19.52% |
| 2025-07-25 | 20.84 | 22.35 | 1.50 | 7.19% | 20.80 | 22.39 | 2438478 | 528347 | 13.91% |
| 2025-07-24 | 19.43 | 20.85 | 0.85 | 4.25% | 19.35 | 21.93 | 2867511 | 592905 | 16.36% |
| 2025-07-23 | 19.00 | 20.00 | 0.74 | 3.84% | 18.73 | 20.15 | 2583277 | 503067 | 14.74% |
| 2025-07-22 | 18.70 | 19.26 | 0.53 | 2.83% | 18.55 | 20.50 | 3261139 | 627970 | 18.61% |
| 2025-07-21 | 17.33 | 18.73 | 1.70 | 9.98% | 16.93 | 18.73 | 1780564 | 323222 | 10.16% |
| 2025-07-18 | 16.00 | 17.03 | 0.93 | 5.78% | 15.91 | 17.46 | 2208350 | 372645 | 12.60% |
| 2025-07-17 | 15.50 | 16.10 | 0.31 | 1.96% | 15.30 | 16.31 | 1784391 | 283631 | 10.18% |
| 2025-07-16 | 15.75 | 15.79 | 0.71 | 4.71% | 15.62 | 16.31 | 2157230 | 344028 | 12.31% |
| 2025-07-15 | 15.22 | 15.08 | 0.18 | 1.21% | 14.90 | 15.66 | 1823058 | 278770 | 10.40% |
| 2025-07-14 | 15.45 | 14.90 | -0.09 | -0.60% | 14.87 | 15.93 | 2379417 | 363208 | 13.57% |
| 2025-07-11 | 14.38 | 14.99 | 1.36 | 9.98% | 14.06 | 14.99 | 1877397 | 275828 | 10.71% |
| 2025-07-10 | 13.35 | 13.73 | 0.76 | 5.86% | 13.03 | 13.80 | 1570112 | 211083 | 8.96% |
| 2025-07-09 | 13.21 | 12.97 | -0.23 | -1.74% | 12.91 | 13.23 | 408813 | 53247 | 2.33% |
| 2025-07-08 | 12.85 | 13.20 | 0.41 | 3.21% | 12.82 | 13.24 | 649844 | 85350 | 3.71% |
| 2025-07-07 | 12.64 | 12.79 | 0.10 | 0.79% | 12.61 | 12.85 | 262139 | 33442 | 1.50% |
| 2025-07-04 | 12.90 | 12.69 | -0.23 | -1.78% | 12.55 | 12.90 | 491348 | 62402 | 2.80% |
| 2025-07-03 | 12.90 | 12.92 | -0.03 | -0.23% | 12.78 | 12.99 | 376421 | 48453 | 2.15% |
| 2025-07-02 | 13.03 | 12.95 | -0.15 | -1.15% | 12.89 | 13.04 | 328384 | 42551 | 1.87% |
| 2025-07-01 | 13.16 | 13.10 | -0.07 | -0.53% | 12.85 | 13.17 | 590055 | 76580 | 3.37% |
| 2025-06-30 | 12.98 | 13.17 | 0.26 | 2.01% | 12.83 | 13.22 | 758427 | 99336 | 4.33% |
| 2025-06-27 | 12.82 | 12.91 | 0.17 | 1.33% | 12.82 | 13.06 | 476988 | 61796 | 2.72% |
| 2025-06-26 | 12.96 | 12.74 | -0.25 | -1.92% | 12.71 | 12.96 | 482740 | 61881 | 2.75% |
| 2025-06-25 | 12.96 | 12.99 | 0.02 | 0.15% | 12.90 | 13.10 | 490475 | 63676 | 2.80% |
| 2025-06-24 | 12.91 | 12.97 | 0.04 | 0.31% | 12.86 | 13.11 | 449682 | 58550 | 2.57% |
| 2025-06-23 | 12.83 | 12.93 | 0.02 | 0.15% | 12.60 | 13.03 | 384682 | 49700 | 2.19% |
| 2025-06-20 | 13.03 | 12.91 | -0.11 | -0.84% | 12.88 | 13.18 | 402858 | 52388 | 2.30% |
| 2025-06-19 | 13.30 | 13.02 | -0.30 | -2.25% | 12.96 | 13.38 | 616822 | 80974 | 3.52% |
| 2025-06-18 | 13.92 | 13.32 | -0.51 | -3.69% | 13.21 | 13.94 | 949199 | 127285 | 5.42% |
| 2025-06-17 | 13.84 | 13.83 | 0.16 | 1.17% | 13.61 | 14.24 | 1264899 | 176696 | 7.22% |
| 2025-06-16 | 13.22 | 13.67 | 0.29 | 2.17% | 13.22 | 13.97 | 1166770 | 160068 | 6.66% |
| 2025-06-13 | 13.52 | 13.38 | -0.10 | -0.74% | 13.18 | 13.61 | 857099 | 114562 | 4.89% |
| 2025-06-12 | 13.50 | 13.48 | -0.07 | -0.52% | 13.21 | 13.62 | 961469 | 128749 | 5.49% |
| 2025-06-11 | 13.11 | 13.55 | 0.46 | 3.51% | 13.07 | 13.99 | 1641887 | 222072 | 9.37% |
| 2025-06-10 | 13.19 | 13.09 | -0.07 | -0.53% | 12.97 | 13.44 | 1043731 | 137408 | 5.95% |
| 2025-06-09 | 13.20 | 13.16 | 0.22 | 1.70% | 12.95 | 13.48 | 1181559 | 155803 | 6.74% |