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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 29.10 | 31.90 | 2.90 | 10.00% | 29.10 | 31.90 | 115659 | 35614 | 2.87% |
| 2025-09-12 | 29.06 | 29.00 | -0.44 | -1.49% | 27.65 | 29.78 | 72935 | 20807 | 1.81% |
| 2025-09-11 | 28.62 | 29.44 | 0.68 | 2.36% | 27.80 | 29.95 | 74536 | 21494 | 1.85% |
| 2025-09-10 | 29.21 | 28.76 | -0.74 | -2.51% | 28.30 | 29.99 | 41975 | 12259 | 1.04% |
| 2025-09-09 | 29.60 | 29.50 | -0.25 | -0.84% | 28.03 | 30.66 | 70223 | 20647 | 1.75% |
| 2025-09-08 | 28.84 | 29.75 | 0.92 | 3.19% | 27.83 | 29.90 | 56455 | 16564 | 1.40% |
| 2025-09-05 | 27.35 | 28.83 | 1.05 | 3.78% | 26.66 | 29.49 | 71755 | 20280 | 1.78% |
| 2025-09-04 | 27.17 | 27.78 | 0.75 | 2.77% | 26.61 | 28.10 | 64775 | 17713 | 1.61% |
| 2025-09-03 | 25.20 | 27.03 | 2.23 | 8.99% | 25.20 | 27.21 | 81000 | 21415 | 2.01% |
| 2025-09-02 | 23.90 | 24.80 | 0.90 | 3.77% | 23.39 | 24.86 | 48254 | 11636 | 1.20% |
| 2025-09-01 | 23.68 | 23.90 | -0.23 | -0.95% | 23.55 | 24.29 | 29981 | 7193 | 0.75% |
| 2025-08-29 | 24.99 | 24.13 | -0.15 | -0.62% | 23.80 | 24.99 | 33927 | 8189 | 0.84% |
| 2025-08-28 | 23.22 | 24.28 | 0.94 | 4.03% | 22.92 | 24.60 | 54073 | 12973 | 1.34% |
| 2025-08-27 | 24.40 | 23.34 | -1.21 | -4.93% | 23.11 | 24.75 | 45060 | 10814 | 1.12% |
| 2025-08-26 | 25.35 | 24.55 | -0.65 | -2.58% | 24.30 | 25.60 | 47263 | 11722 | 1.17% |
| 2025-08-25 | 24.94 | 25.20 | 0.52 | 2.11% | 24.20 | 25.60 | 58175 | 14591 | 1.45% |
| 2025-08-22 | 23.05 | 24.68 | 1.40 | 6.01% | 23.05 | 25.01 | 61921 | 15074 | 1.54% |
| 2025-08-21 | 22.76 | 23.28 | 0.48 | 2.11% | 22.43 | 23.38 | 51762 | 11841 | 1.29% |
| 2025-08-20 | 22.18 | 22.80 | 0.45 | 2.01% | 22.10 | 22.84 | 45367 | 10224 | 1.13% |
| 2025-08-19 | 21.00 | 22.35 | 1.35 | 6.43% | 20.60 | 22.47 | 74068 | 16026 | 1.84% |
| 2025-08-18 | 22.00 | 21.00 | -1.23 | -5.53% | 20.48 | 22.60 | 101826 | 21897 | 2.53% |
| 2025-08-15 | 22.51 | 22.23 | -0.47 | -2.07% | 21.57 | 22.70 | 110985 | 24367 | 2.76% |
| 2025-08-14 | 21.69 | 22.70 | 1.11 | 5.14% | 21.62 | 23.75 | 141295 | 32799 | 3.51% |
| 2025-08-13 | 21.15 | 21.59 | 0.58 | 2.76% | 20.74 | 21.66 | 63109 | 13424 | 1.57% |
| 2025-08-12 | 20.80 | 21.01 | 0.60 | 2.94% | 20.01 | 21.13 | 74890 | 15485 | 1.86% |
| 2025-08-11 | 19.15 | 20.41 | 1.27 | 6.64% | 19.11 | 20.54 | 71989 | 14367 | 1.79% |
| 2025-08-08 | 18.36 | 19.14 | 0.65 | 3.52% | 18.21 | 19.48 | 75463 | 14398 | 1.88% |
| 2025-08-07 | 17.71 | 18.49 | 0.67 | 3.76% | 17.71 | 19.20 | 65975 | 12362 | 1.64% |
| 2025-08-06 | 18.49 | 17.82 | -0.15 | -0.83% | 17.26 | 18.49 | 37483 | 6643 | 0.93% |
| 2025-08-05 | 17.53 | 17.97 | 0.44 | 2.51% | 17.41 | 18.00 | 31643 | 5619 | 0.79% |
| 2025-08-04 | 17.47 | 17.53 | -0.03 | -0.17% | 17.19 | 17.60 | 25054 | 4356 | 0.62% |
| 2025-08-01 | 17.50 | 17.56 | 0.03 | 0.17% | 17.30 | 17.98 | 41222 | 7271 | 1.02% |
| 2025-07-31 | 17.65 | 17.53 | -0.04 | -0.23% | 17.23 | 17.77 | 37794 | 6614 | 0.94% |
| 2025-07-30 | 17.81 | 17.57 | -0.48 | -2.66% | 17.36 | 18.14 | 53827 | 9566 | 1.34% |
| 2025-07-29 | 18.40 | 18.05 | -0.39 | -2.11% | 17.63 | 18.76 | 89685 | 16304 | 2.23% |
| 2025-07-28 | 17.63 | 18.44 | 0.96 | 5.49% | 17.63 | 19.23 | 132831 | 24753 | 3.30% |
| 2025-07-25 | 17.04 | 17.48 | 0.40 | 2.34% | 17.02 | 17.62 | 60110 | 10432 | 1.49% |
| 2025-07-24 | 16.09 | 17.08 | 0.87 | 5.37% | 16.09 | 17.20 | 64752 | 10847 | 1.61% |
| 2025-07-23 | 16.53 | 16.21 | -0.33 | -2.00% | 16.16 | 16.57 | 37449 | 6093 | 0.93% |
| 2025-07-22 | 16.55 | 16.54 | 0.01 | 0.06% | 16.48 | 16.97 | 31808 | 5296 | 0.79% |
| 2025-07-21 | 16.50 | 16.53 | 0.02 | 0.12% | 16.45 | 16.69 | 27750 | 4599 | 0.69% |
| 2025-07-18 | 16.92 | 16.51 | -0.27 | -1.61% | 16.47 | 16.92 | 40085 | 6660 | 1.00% |
| 2025-07-17 | 16.51 | 16.78 | 0.16 | 0.96% | 16.47 | 17.12 | 64670 | 10819 | 1.61% |
| 2025-07-16 | 16.75 | 16.62 | 0.09 | 0.54% | 16.55 | 17.12 | 57009 | 9565 | 1.42% |
| 2025-07-15 | 16.80 | 16.53 | -0.27 | -1.61% | 16.24 | 17.31 | 72905 | 12118 | 1.81% |
| 2025-07-14 | 16.89 | 16.80 | -0.09 | -0.53% | 16.54 | 17.65 | 77620 | 13124 | 1.93% |
| 2025-07-11 | 17.50 | 16.89 | -0.60 | -3.43% | 16.58 | 17.80 | 110097 | 18751 | 2.74% |
| 2025-07-10 | 15.87 | 17.49 | 1.59 | 10.00% | 15.58 | 17.49 | 148580 | 24646 | 3.69% |
| 2025-07-09 | 15.49 | 15.90 | 0.55 | 3.58% | 15.49 | 16.89 | 143229 | 23421 | 3.56% |
| 2025-07-08 | 15.36 | 15.35 | 0.09 | 0.59% | 15.13 | 15.41 | 8709 | 1334 | 0.22% |
| 2025-07-07 | 15.36 | 15.46 | 0.10 | 0.65% | 15.26 | 15.60 | 8158 | 1258 | 0.20% |
| 2025-07-04 | 15.50 | 15.36 | -0.09 | -0.58% | 15.25 | 15.72 | 18344 | 2834 | 0.46% |
| 2025-07-03 | 15.32 | 15.45 | 0.10 | 0.65% | 15.16 | 15.52 | 11387 | 1750 | 0.28% |
| 2025-07-02 | 15.25 | 15.35 | 0.06 | 0.39% | 15.03 | 15.37 | 13453 | 2046 | 0.33% |
| 2025-07-01 | 15.39 | 15.29 | -0.11 | -0.71% | 14.71 | 15.44 | 12882 | 1967 | 0.32% |
| 2025-06-30 | 14.96 | 15.40 | 0.49 | 3.29% | 14.90 | 15.42 | 16128 | 2444 | 0.40% |
| 2025-06-27 | 15.17 | 14.91 | -0.39 | -2.55% | 14.91 | 15.40 | 17893 | 2700 | 0.44% |
| 2025-06-26 | 15.16 | 15.30 | -0.01 | -0.07% | 14.91 | 15.45 | 19830 | 3007 | 0.49% |
| 2025-06-25 | 15.05 | 15.31 | 0.24 | 1.59% | 14.88 | 15.54 | 40280 | 6175 | 1.00% |
| 2025-06-24 | 14.20 | 15.07 | 0.94 | 6.65% | 14.19 | 15.22 | 37405 | 5532 | 0.93% |
| 2025-06-23 | 14.01 | 14.13 | 0.06 | 0.43% | 13.88 | 14.14 | 13754 | 1925 | 0.34% |
| 2025-06-20 | 13.97 | 14.07 | 0.03 | 0.21% | 13.91 | 14.18 | 8151 | 1144 | 0.20% |
| 2025-06-19 | 14.09 | 14.04 | -0.20 | -1.40% | 13.97 | 14.31 | 9080 | 1283 | 0.23% |
| 2025-06-18 | 14.43 | 14.24 | -0.26 | -1.79% | 14.20 | 14.44 | 9074 | 1296 | 0.23% |
| 2025-06-17 | 14.62 | 14.50 | -0.09 | -0.62% | 14.40 | 14.71 | 8821 | 1281 | 0.22% |
| 2025-06-16 | 14.65 | 14.59 | -0.20 | -1.35% | 14.56 | 14.77 | 8714 | 1275 | 0.22% |
| 2025-06-13 | 14.93 | 14.79 | -0.15 | -1.00% | 14.61 | 14.93 | 15369 | 2269 | 0.38% |
| 2025-06-12 | 15.33 | 14.94 | -0.11 | -0.73% | 14.87 | 15.33 | 18400 | 2766 | 0.46% |
| 2025-06-11 | 14.73 | 15.05 | 0.24 | 1.62% | 14.73 | 15.08 | 14741 | 2207 | 0.37% |
| 2025-06-10 | 14.89 | 14.81 | -0.14 | -0.94% | 14.63 | 15.06 | 17412 | 2586 | 0.43% |
| 2025-06-09 | 14.73 | 14.95 | 0.21 | 1.42% | 14.65 | 15.29 | 28004 | 4197 | 0.70% |