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 | 19.45 | 21.51 | 1.96 | 10.03% | 19.36 | 21.51 | 3394956 | 708183 | 30.96% |
| 2025-09-15 | 20.54 | 19.55 | -0.98 | -4.77% | 19.53 | 20.59 | 2486712 | 493286 | 22.68% |
| 2025-09-12 | 19.40 | 20.53 | 1.13 | 5.82% | 19.25 | 21.19 | 3545636 | 716519 | 32.34% |
| 2025-09-11 | 18.79 | 19.40 | 0.84 | 4.53% | 18.29 | 19.67 | 2316514 | 443367 | 21.13% |
| 2025-09-10 | 18.20 | 18.56 | 0.45 | 2.48% | 18.11 | 18.98 | 1804778 | 336969 | 16.46% |
| 2025-09-09 | 18.79 | 18.11 | -0.68 | -3.62% | 18.03 | 18.90 | 1510072 | 277661 | 13.77% |
| 2025-09-08 | 19.51 | 18.79 | -0.71 | -3.64% | 18.69 | 19.64 | 1952250 | 371341 | 17.80% |
| 2025-09-05 | 19.50 | 19.50 | -0.03 | -0.15% | 18.87 | 19.69 | 2413023 | 467263 | 22.01% |
| 2025-09-04 | 21.47 | 19.53 | -2.17 | -10.00% | 19.53 | 21.85 | 3275418 | 670140 | 29.87% |
| 2025-09-03 | 24.19 | 21.70 | -2.17 | -9.09% | 21.48 | 24.20 | 3248056 | 735345 | 29.62% |
| 2025-09-02 | 23.33 | 23.87 | 0.79 | 3.42% | 22.25 | 24.40 | 3868326 | 905275 | 35.28% |
| 2025-09-01 | 22.16 | 23.08 | -0.41 | -1.75% | 21.48 | 24.39 | 3487217 | 807711 | 31.80% |
| 2025-08-29 | 24.88 | 23.49 | -2.61 | -10.00% | 23.49 | 24.90 | 3985982 | 948505 | 36.35% |
| 2025-08-28 | 24.53 | 26.10 | 1.57 | 6.40% | 24.53 | 26.79 | 4334366 | 1109553 | 39.53% |
| 2025-08-27 | 25.89 | 24.53 | -1.05 | -4.10% | 23.95 | 26.85 | 4860679 | 1226492 | 44.33% |
| 2025-08-26 | 24.00 | 25.58 | 2.33 | 10.02% | 23.00 | 25.58 | 4013964 | 991474 | 36.61% |
| 2025-08-25 | 22.19 | 23.25 | 2.11 | 9.98% | 21.62 | 23.25 | 5231216 | 1191979 | 47.71% |
| 2025-08-22 | 20.75 | 21.14 | 0.75 | 3.68% | 20.23 | 22.00 | 4163251 | 889027 | 37.97% |
| 2025-08-21 | 21.55 | 20.39 | -0.70 | -3.32% | 19.93 | 21.77 | 3529444 | 725702 | 32.19% |
| 2025-08-20 | 21.65 | 21.09 | -1.66 | -7.30% | 20.48 | 22.75 | 4821766 | 1014784 | 43.97% |
| 2025-08-19 | 21.92 | 22.75 | 2.07 | 10.01% | 21.46 | 22.75 | 4089580 | 913477 | 37.30% |
| 2025-08-18 | 19.61 | 20.68 | 1.88 | 10.00% | 19.49 | 20.68 | 1651737 | 335659 | 15.06% |
| 2025-08-15 | 18.70 | 18.80 | 0.99 | 5.56% | 17.82 | 19.45 | 4578952 | 847882 | 41.76% |
| 2025-08-14 | 16.12 | 17.81 | 1.62 | 10.01% | 16.11 | 17.81 | 3521047 | 607099 | 32.11% |
| 2025-08-13 | 16.08 | 16.19 | 0.57 | 3.65% | 15.26 | 17.07 | 5339258 | 863571 | 48.69% |
| 2025-08-12 | 13.75 | 15.62 | 1.42 | 10.00% | 13.67 | 15.62 | 4095995 | 606251 | 37.36% |
| 2025-08-11 | 12.58 | 14.20 | 1.29 | 9.99% | 12.58 | 14.20 | 4144532 | 574244 | 37.80% |
| 2025-08-08 | 13.46 | 12.91 | -0.28 | -2.12% | 12.40 | 13.90 | 3658744 | 476441 | 33.37% |
| 2025-08-07 | 12.25 | 13.19 | 1.20 | 10.01% | 11.92 | 13.19 | 1814826 | 231280 | 16.55% |
| 2025-08-06 | 11.21 | 11.99 | 0.69 | 6.11% | 11.12 | 12.40 | 2455549 | 288093 | 22.39% |
| 2025-08-05 | 11.15 | 11.30 | 0.02 | 0.18% | 11.06 | 11.35 | 1576024 | 176784 | 14.37% |
| 2025-08-04 | 10.53 | 11.28 | 0.52 | 4.83% | 10.53 | 11.39 | 1986706 | 220678 | 18.12% |
| 2025-08-01 | 11.16 | 10.76 | -0.16 | -1.47% | 10.65 | 11.16 | 1450628 | 157169 | 13.23% |
| 2025-07-31 | 10.48 | 10.92 | 0.54 | 5.20% | 10.44 | 11.20 | 2606977 | 285041 | 23.78% |
| 2025-07-30 | 10.75 | 10.38 | -0.45 | -4.16% | 10.24 | 10.76 | 1309844 | 137105 | 11.95% |
| 2025-07-29 | 10.65 | 10.83 | 0.09 | 0.84% | 10.59 | 10.97 | 1490009 | 160294 | 13.59% |
| 2025-07-28 | 10.89 | 10.74 | -0.13 | -1.20% | 10.62 | 11.04 | 1653786 | 177940 | 15.08% |
| 2025-07-25 | 11.00 | 10.87 | 0.06 | 0.56% | 10.71 | 11.28 | 3369568 | 369070 | 30.73% |
| 2025-07-24 | 10.00 | 10.81 | 0.98 | 9.97% | 9.95 | 10.81 | 1623142 | 173050 | 14.80% |
| 2025-07-23 | 10.00 | 9.83 | -0.27 | -2.67% | 9.75 | 10.03 | 878002 | 86616 | 8.01% |
| 2025-07-22 | 9.90 | 10.10 | 0.15 | 1.51% | 9.86 | 10.40 | 1207894 | 122653 | 11.02% |
| 2025-07-21 | 9.92 | 9.95 | -0.05 | -0.50% | 9.82 | 9.98 | 645528 | 63886 | 5.89% |
| 2025-07-18 | 10.27 | 10.00 | -0.21 | -2.06% | 9.95 | 10.27 | 1102683 | 110563 | 10.06% |
| 2025-07-17 | 9.84 | 10.22 | 0.34 | 3.44% | 9.75 | 10.22 | 1508704 | 151867 | 13.76% |
| 2025-07-16 | 9.88 | 9.88 | 0.03 | 0.30% | 9.81 | 10.15 | 1077750 | 107125 | 9.83% |
| 2025-07-15 | 9.72 | 9.85 | 0.03 | 0.31% | 9.62 | 9.88 | 1006695 | 98374 | 9.18% |
| 2025-07-14 | 9.88 | 9.82 | -0.05 | -0.51% | 9.70 | 9.97 | 673833 | 65878 | 6.15% |
| 2025-07-11 | 9.76 | 9.87 | 0.19 | 1.96% | 9.57 | 9.95 | 1051307 | 103069 | 9.59% |
| 2025-07-10 | 9.67 | 9.68 | -0.03 | -0.31% | 9.60 | 9.80 | 504263 | 48795 | 4.60% |
| 2025-07-09 | 9.83 | 9.71 | -0.08 | -0.82% | 9.64 | 9.89 | 814670 | 79569 | 7.43% |
| 2025-07-08 | 9.69 | 9.79 | 0.07 | 0.72% | 9.62 | 9.89 | 1105544 | 108122 | 10.08% |
| 2025-07-07 | 9.36 | 9.72 | 0.29 | 3.08% | 9.32 | 9.93 | 1081228 | 104131 | 9.86% |
| 2025-07-04 | 9.45 | 9.43 | -0.06 | -0.63% | 9.40 | 9.76 | 679380 | 64610 | 6.20% |
| 2025-07-03 | 9.35 | 9.49 | 0.14 | 1.50% | 9.34 | 9.57 | 500485 | 47431 | 4.56% |
| 2025-07-02 | 9.51 | 9.35 | -0.21 | -2.20% | 9.29 | 9.51 | 486855 | 45643 | 4.44% |
| 2025-07-01 | 9.62 | 9.56 | -0.03 | -0.31% | 9.46 | 9.64 | 559535 | 53417 | 5.10% |
| 2025-06-30 | 9.52 | 9.59 | 0.07 | 0.74% | 9.51 | 9.66 | 635969 | 60837 | 5.80% |
| 2025-06-27 | 9.50 | 9.52 | 0.00 | 0.00% | 9.43 | 9.61 | 598740 | 57100 | 5.46% |
| 2025-06-26 | 9.41 | 9.52 | 0.03 | 0.32% | 9.40 | 9.68 | 1016623 | 97062 | 9.27% |
| 2025-06-25 | 9.25 | 9.49 | 0.26 | 2.82% | 9.17 | 9.51 | 1033449 | 96999 | 9.43% |
| 2025-06-24 | 8.92 | 9.23 | 0.30 | 3.36% | 8.88 | 9.25 | 639782 | 58561 | 5.83% |
| 2025-06-23 | 8.62 | 8.93 | 0.20 | 2.29% | 8.60 | 8.93 | 455973 | 40312 | 4.16% |
| 2025-06-20 | 8.98 | 8.73 | -0.24 | -2.68% | 8.70 | 9.00 | 520995 | 45851 | 4.75% |
| 2025-06-19 | 9.15 | 8.97 | -0.20 | -2.18% | 8.93 | 9.27 | 586913 | 53367 | 5.35% |
| 2025-06-18 | 9.10 | 9.17 | 0.06 | 0.66% | 9.02 | 9.24 | 532826 | 48698 | 4.86% |
| 2025-06-17 | 9.14 | 9.11 | -0.03 | -0.33% | 9.07 | 9.19 | 349693 | 31916 | 3.19% |
| 2025-06-16 | 8.91 | 9.14 | 0.14 | 1.56% | 8.91 | 9.17 | 406512 | 37003 | 3.71% |
| 2025-06-13 | 9.18 | 9.00 | -0.22 | -2.39% | 8.96 | 9.20 | 580340 | 52506 | 5.29% |
| 2025-06-12 | 9.24 | 9.22 | -0.07 | -0.75% | 9.18 | 9.32 | 446948 | 41360 | 4.08% |
| 2025-06-11 | 9.21 | 9.29 | 0.00 | 0.00% | 9.21 | 9.40 | 471106 | 43882 | 4.30% |
| 2025-06-10 | 9.62 | 9.29 | -0.31 | -3.23% | 9.16 | 9.65 | 960303 | 89682 | 8.76% |
| 2025-06-09 | 9.49 | 9.60 | 0.13 | 1.37% | 9.45 | 9.70 | 782279 | 74820 | 7.13% |