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 | 29.00 | 30.48 | 2.77 | 10.00% | 28.90 | 30.48 | 577431 | 173321 | 4.26% |
| 2025-09-15 | 25.75 | 27.71 | 1.99 | 7.74% | 25.75 | 28.20 | 1373574 | 374754 | 10.14% |
| 2025-09-12 | 26.79 | 25.72 | -1.07 | -3.99% | 25.70 | 27.28 | 1265720 | 334053 | 9.34% |
| 2025-09-11 | 26.50 | 26.79 | -0.01 | -0.04% | 26.25 | 27.00 | 1074921 | 286834 | 7.93% |
| 2025-09-10 | 26.50 | 26.80 | -0.20 | -0.74% | 26.50 | 27.66 | 1481012 | 398566 | 10.93% |
| 2025-09-09 | 25.98 | 27.00 | 1.48 | 5.80% | 25.02 | 27.18 | 2091554 | 545938 | 15.44% |
| 2025-09-08 | 23.99 | 25.52 | 2.32 | 10.00% | 23.66 | 25.52 | 921221 | 229621 | 6.80% |
| 2025-09-05 | 21.99 | 23.20 | 2.11 | 10.00% | 21.80 | 23.20 | 1216391 | 276486 | 8.98% |
| 2025-09-04 | 21.91 | 21.09 | -0.82 | -3.74% | 20.59 | 22.13 | 666580 | 142458 | 4.92% |
| 2025-09-03 | 21.50 | 21.91 | 0.87 | 4.13% | 21.50 | 22.64 | 992819 | 219367 | 7.33% |
| 2025-09-02 | 20.86 | 21.04 | 0.10 | 0.48% | 19.96 | 21.17 | 728340 | 150236 | 5.37% |
| 2025-09-01 | 21.57 | 20.94 | -0.28 | -1.32% | 20.85 | 21.97 | 501308 | 106096 | 3.70% |
| 2025-08-29 | 21.29 | 21.22 | 0.08 | 0.38% | 20.91 | 21.55 | 421264 | 89410 | 3.11% |
| 2025-08-28 | 20.81 | 21.14 | 0.14 | 0.67% | 20.56 | 21.38 | 521484 | 109590 | 3.85% |
| 2025-08-27 | 21.50 | 21.00 | -0.01 | -0.05% | 20.93 | 21.98 | 719360 | 155040 | 5.31% |
| 2025-08-26 | 20.87 | 21.01 | 0.29 | 1.40% | 20.59 | 21.18 | 607069 | 127256 | 4.48% |
| 2025-08-25 | 20.53 | 20.72 | 0.22 | 1.07% | 20.24 | 20.80 | 458364 | 93965 | 3.38% |
| 2025-08-22 | 20.20 | 20.50 | 0.30 | 1.49% | 20.17 | 20.70 | 406595 | 83335 | 3.00% |
| 2025-08-21 | 20.38 | 20.20 | -0.19 | -0.93% | 19.88 | 20.46 | 393141 | 79234 | 2.90% |
| 2025-08-20 | 20.13 | 20.39 | 0.07 | 0.34% | 19.96 | 20.39 | 295127 | 59671 | 2.18% |
| 2025-08-19 | 20.55 | 20.32 | -0.31 | -1.50% | 20.02 | 20.59 | 461977 | 93737 | 3.41% |
| 2025-08-18 | 20.58 | 20.63 | 0.16 | 0.78% | 20.33 | 20.73 | 598351 | 122734 | 4.42% |
| 2025-08-15 | 19.90 | 20.47 | 1.17 | 6.06% | 19.81 | 20.88 | 799070 | 162581 | 5.90% |
| 2025-08-14 | 19.48 | 19.30 | -0.25 | -1.28% | 19.12 | 19.85 | 524011 | 102053 | 3.87% |
| 2025-08-13 | 18.65 | 19.55 | 0.93 | 4.99% | 18.58 | 19.65 | 738103 | 142133 | 5.45% |
| 2025-08-12 | 18.70 | 18.62 | -0.15 | -0.80% | 18.51 | 18.77 | 269154 | 50148 | 1.99% |
| 2025-08-11 | 18.65 | 18.77 | 0.11 | 0.59% | 18.63 | 18.86 | 284468 | 53275 | 2.10% |
| 2025-08-08 | 18.80 | 18.66 | -0.24 | -1.27% | 18.50 | 18.94 | 309530 | 57827 | 2.28% |
| 2025-08-07 | 19.23 | 18.90 | -0.33 | -1.72% | 18.76 | 19.25 | 325383 | 61604 | 2.40% |
| 2025-08-06 | 19.00 | 19.23 | 0.23 | 1.21% | 18.70 | 19.54 | 527548 | 100570 | 3.89% |
| 2025-08-05 | 18.25 | 19.00 | 0.82 | 4.51% | 18.24 | 19.26 | 664256 | 125285 | 4.90% |
| 2025-08-04 | 17.97 | 18.18 | 0.05 | 0.28% | 17.93 | 18.18 | 207938 | 37516 | 1.53% |
| 2025-08-01 | 18.35 | 18.13 | -0.20 | -1.09% | 17.94 | 18.68 | 347331 | 63407 | 2.56% |
| 2025-07-31 | 17.94 | 18.33 | 0.40 | 2.23% | 17.94 | 18.96 | 591339 | 109899 | 4.36% |
| 2025-07-30 | 18.32 | 17.93 | -0.39 | -2.13% | 17.90 | 18.45 | 346009 | 62965 | 2.53% |
| 2025-07-29 | 18.19 | 18.32 | 0.07 | 0.38% | 18.03 | 18.32 | 251132 | 45572 | 1.84% |
| 2025-07-28 | 18.50 | 18.25 | -0.08 | -0.44% | 18.13 | 18.59 | 342818 | 62796 | 2.51% |
| 2025-07-25 | 17.98 | 18.33 | 0.35 | 1.95% | 17.98 | 18.45 | 436585 | 79682 | 3.19% |
| 2025-07-24 | 17.95 | 17.98 | 0.06 | 0.33% | 17.89 | 18.22 | 335495 | 60413 | 2.45% |
| 2025-07-23 | 17.69 | 17.92 | 0.19 | 1.07% | 17.60 | 18.12 | 419966 | 75298 | 3.07% |
| 2025-07-22 | 17.71 | 17.73 | -0.05 | -0.28% | 17.62 | 17.79 | 235707 | 41698 | 1.72% |
| 2025-07-21 | 17.85 | 17.78 | 0.00 | 0.00% | 17.66 | 17.86 | 262599 | 46595 | 1.92% |
| 2025-07-18 | 17.90 | 17.78 | -0.15 | -0.84% | 17.70 | 17.94 | 290515 | 51608 | 2.12% |
| 2025-07-17 | 17.88 | 17.93 | 0.05 | 0.28% | 17.68 | 17.96 | 435530 | 77742 | 3.18% |
| 2025-07-16 | 17.44 | 17.88 | 0.49 | 2.82% | 17.30 | 17.90 | 556877 | 98765 | 4.07% |
| 2025-07-15 | 17.36 | 17.39 | 0.01 | 0.06% | 17.11 | 17.47 | 228461 | 39576 | 1.67% |
| 2025-07-14 | 17.26 | 17.38 | 0.18 | 1.05% | 17.10 | 17.55 | 289858 | 50378 | 2.12% |
| 2025-07-11 | 17.16 | 17.20 | 0.05 | 0.29% | 17.05 | 17.32 | 204498 | 35176 | 1.49% |
| 2025-07-10 | 17.18 | 17.15 | -0.05 | -0.29% | 17.09 | 17.25 | 150380 | 25794 | 1.10% |
| 2025-07-09 | 17.34 | 17.20 | -0.08 | -0.46% | 17.14 | 17.63 | 337952 | 58735 | 2.47% |
| 2025-07-08 | 16.89 | 17.28 | 0.35 | 2.07% | 16.87 | 17.35 | 182779 | 31300 | 1.34% |
| 2025-07-07 | 17.16 | 16.93 | -0.23 | -1.34% | 16.86 | 17.16 | 164265 | 27822 | 1.20% |
| 2025-07-04 | 17.30 | 17.16 | -0.14 | -0.81% | 17.05 | 17.32 | 152396 | 26165 | 1.11% |
| 2025-07-03 | 17.19 | 17.30 | 0.12 | 0.70% | 17.12 | 17.46 | 172748 | 29817 | 1.26% |
| 2025-07-02 | 17.30 | 17.18 | -0.23 | -1.32% | 17.11 | 17.37 | 161121 | 27721 | 1.18% |
| 2025-07-01 | 17.43 | 17.41 | -0.03 | -0.17% | 17.23 | 17.62 | 204230 | 35512 | 1.49% |
| 2025-06-30 | 17.38 | 17.44 | 0.13 | 0.75% | 17.28 | 17.49 | 212864 | 37000 | 1.56% |
| 2025-06-27 | 17.44 | 17.31 | 0.11 | 0.64% | 17.13 | 17.45 | 200169 | 34675 | 1.46% |
| 2025-06-26 | 17.59 | 17.20 | -0.38 | -2.16% | 17.17 | 17.59 | 280745 | 48685 | 2.05% |
| 2025-06-25 | 17.50 | 17.58 | 0.05 | 0.29% | 17.31 | 17.61 | 295288 | 51570 | 2.16% |
| 2025-06-24 | 17.06 | 17.53 | 0.79 | 4.72% | 17.01 | 17.60 | 395727 | 68462 | 2.89% |
| 2025-06-23 | 16.74 | 16.74 | -0.12 | -0.71% | 16.57 | 16.83 | 141857 | 23723 | 1.04% |
| 2025-06-20 | 17.01 | 16.86 | -0.06 | -0.35% | 16.80 | 17.10 | 135958 | 23010 | 0.99% |
| 2025-06-19 | 16.96 | 16.92 | -0.10 | -0.59% | 16.82 | 17.27 | 201849 | 34430 | 1.48% |
| 2025-06-18 | 16.92 | 17.02 | 0.03 | 0.18% | 16.82 | 17.10 | 122493 | 20778 | 0.90% |
| 2025-06-17 | 17.13 | 16.99 | -0.16 | -0.93% | 16.84 | 17.15 | 191069 | 32393 | 1.40% |
| 2025-06-16 | 17.14 | 17.15 | -0.02 | -0.12% | 17.08 | 17.26 | 144302 | 24744 | 1.05% |
| 2025-06-13 | 17.40 | 17.17 | -0.34 | -1.94% | 17.12 | 17.49 | 174411 | 30098 | 1.27% |
| 2025-06-12 | 17.39 | 17.51 | 0.09 | 0.52% | 17.18 | 17.67 | 224014 | 39248 | 1.64% |
| 2025-06-11 | 17.34 | 17.42 | 0.28 | 1.63% | 17.31 | 17.86 | 320695 | 56116 | 2.34% |
| 2025-06-10 | 17.54 | 17.14 | -0.34 | -1.95% | 16.90 | 17.55 | 243733 | 41869 | 1.78% |
| 2025-06-09 | 17.62 | 17.48 | -0.12 | -0.68% | 17.41 | 17.68 | 209572 | 36717 | 1.53% |