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 | 27.10 | 27.59 | 0.27 | 0.99% | 27.10 | 28.56 | 109324 | 30454 | 6.83% |
| 2025-09-15 | 25.10 | 27.32 | 2.48 | 9.98% | 24.80 | 27.32 | 113441 | 29903 | 7.09% |
| 2025-09-12 | 24.99 | 24.84 | -0.27 | -1.08% | 24.78 | 25.30 | 59881 | 14957 | 3.74% |
| 2025-09-11 | 26.00 | 25.11 | -0.44 | -1.72% | 24.90 | 26.70 | 134702 | 34478 | 8.42% |
| 2025-09-10 | 23.16 | 25.55 | 2.32 | 9.99% | 22.72 | 25.55 | 121748 | 29880 | 7.61% |
| 2025-09-09 | 23.63 | 23.23 | -0.40 | -1.69% | 23.02 | 23.68 | 48062 | 11185 | 3.00% |
| 2025-09-08 | 22.45 | 23.63 | 1.12 | 4.98% | 22.26 | 23.98 | 78804 | 18353 | 4.93% |
| 2025-09-05 | 21.91 | 22.51 | 0.64 | 2.93% | 21.62 | 22.66 | 38168 | 8451 | 2.39% |
| 2025-09-04 | 22.10 | 21.87 | -0.17 | -0.77% | 21.68 | 22.22 | 30579 | 6735 | 1.91% |
| 2025-09-03 | 22.29 | 22.04 | -0.26 | -1.17% | 22.02 | 22.43 | 27762 | 6166 | 1.74% |
| 2025-09-02 | 22.62 | 22.30 | -0.50 | -2.19% | 22.14 | 22.78 | 43808 | 9797 | 2.74% |
| 2025-09-01 | 23.08 | 22.80 | -0.29 | -1.26% | 22.62 | 23.08 | 51719 | 11766 | 3.23% |
| 2025-08-29 | 22.86 | 23.09 | 0.38 | 1.67% | 22.61 | 23.26 | 71979 | 16499 | 4.50% |
| 2025-08-28 | 23.00 | 22.71 | -0.46 | -1.99% | 22.36 | 23.16 | 88048 | 20027 | 5.50% |
| 2025-08-27 | 23.76 | 23.17 | -1.33 | -5.43% | 23.02 | 24.38 | 134119 | 31683 | 8.38% |
| 2025-08-26 | 25.50 | 24.50 | -2.45 | -9.09% | 24.50 | 25.80 | 201390 | 50047 | 12.59% |
| 2025-08-25 | 32.51 | 26.95 | -2.60 | -8.80% | 26.61 | 32.51 | 282971 | 79286 | 17.69% |
| 2025-08-22 | 29.55 | 29.55 | 2.69 | 10.01% | 29.55 | 29.55 | 14351 | 4240 | 0.90% |
| 2025-08-21 | 25.29 | 26.86 | 2.44 | 9.99% | 25.28 | 26.86 | 97910 | 25616 | 6.12% |
| 2025-08-20 | 24.42 | 24.42 | 2.22 | 10.00% | 21.14 | 24.42 | 143368 | 33276 | 8.96% |
| 2025-08-19 | 20.10 | 22.20 | 2.02 | 10.01% | 19.46 | 22.20 | 111793 | 23663 | 6.99% |
| 2025-08-18 | 20.23 | 20.18 | -0.06 | -0.30% | 20.11 | 20.43 | 22136 | 4476 | 1.38% |
| 2025-08-15 | 20.31 | 20.24 | -0.15 | -0.74% | 19.93 | 20.36 | 29891 | 6023 | 1.87% |
| 2025-08-14 | 20.89 | 20.39 | -0.47 | -2.25% | 20.36 | 20.89 | 18368 | 3777 | 1.15% |
| 2025-08-13 | 20.78 | 20.86 | 0.08 | 0.38% | 20.50 | 21.00 | 17488 | 3631 | 1.09% |
| 2025-08-12 | 20.99 | 20.78 | -0.19 | -0.91% | 20.72 | 21.10 | 14817 | 3089 | 0.93% |
| 2025-08-11 | 20.90 | 20.97 | -0.03 | -0.14% | 20.65 | 21.06 | 22302 | 4667 | 1.39% |
| 2025-08-08 | 20.80 | 21.00 | 0.03 | 0.14% | 20.66 | 21.18 | 28945 | 6050 | 1.81% |
| 2025-08-07 | 20.20 | 20.97 | 0.73 | 3.61% | 20.20 | 21.57 | 50483 | 10588 | 3.16% |
| 2025-08-06 | 20.46 | 20.24 | -0.22 | -1.08% | 20.19 | 20.56 | 23623 | 4803 | 1.48% |
| 2025-08-05 | 20.87 | 20.46 | 0.20 | 0.99% | 20.24 | 20.87 | 30765 | 6301 | 1.92% |
| 2025-08-04 | 20.03 | 20.26 | 0.23 | 1.15% | 19.84 | 20.28 | 20252 | 4077 | 1.27% |
| 2025-08-01 | 19.95 | 20.03 | 0.10 | 0.50% | 19.75 | 20.27 | 22372 | 4459 | 1.40% |
| 2025-07-31 | 20.29 | 19.93 | -0.40 | -1.97% | 19.85 | 20.29 | 24699 | 4954 | 1.54% |
| 2025-07-30 | 20.01 | 20.33 | 0.30 | 1.50% | 19.90 | 20.58 | 39462 | 7978 | 2.47% |
| 2025-07-29 | 20.10 | 20.03 | -0.21 | -1.04% | 20.00 | 20.29 | 23909 | 4806 | 1.49% |
| 2025-07-28 | 19.65 | 20.24 | 0.69 | 3.53% | 19.32 | 20.58 | 66139 | 13275 | 4.13% |
| 2025-07-25 | 19.04 | 19.55 | 0.43 | 2.25% | 18.98 | 19.60 | 47789 | 9254 | 2.99% |
| 2025-07-24 | 18.63 | 19.12 | 0.44 | 2.36% | 18.59 | 19.12 | 34447 | 6475 | 2.15% |
| 2025-07-23 | 19.10 | 18.68 | -0.52 | -2.71% | 18.64 | 19.19 | 39683 | 7475 | 2.48% |
| 2025-07-22 | 19.48 | 19.20 | -0.39 | -1.99% | 19.01 | 19.56 | 36525 | 7017 | 2.28% |
| 2025-07-21 | 19.50 | 19.59 | 0.10 | 0.51% | 19.41 | 19.67 | 27608 | 5393 | 1.73% |
| 2025-07-18 | 19.58 | 19.49 | -0.09 | -0.46% | 19.35 | 19.72 | 27123 | 5294 | 1.70% |
| 2025-07-17 | 19.20 | 19.58 | 0.37 | 1.93% | 19.11 | 19.69 | 34791 | 6764 | 2.17% |
| 2025-07-16 | 19.23 | 19.21 | -0.02 | -0.10% | 19.06 | 19.33 | 31285 | 6002 | 1.96% |
| 2025-07-15 | 19.84 | 19.23 | -0.69 | -3.46% | 19.11 | 19.84 | 48514 | 9362 | 3.03% |
| 2025-07-14 | 19.85 | 19.92 | 0.08 | 0.40% | 19.85 | 20.25 | 41172 | 8237 | 2.57% |
| 2025-07-11 | 20.44 | 19.84 | -0.57 | -2.79% | 19.60 | 20.64 | 64010 | 12687 | 4.00% |
| 2025-07-10 | 21.13 | 20.41 | -1.29 | -5.94% | 20.29 | 21.29 | 96761 | 19988 | 6.05% |
| 2025-07-09 | 20.27 | 21.70 | 0.50 | 2.36% | 20.26 | 21.72 | 136595 | 28892 | 8.54% |
| 2025-07-08 | 23.10 | 21.20 | 0.20 | 0.95% | 21.06 | 23.10 | 186663 | 40918 | 11.67% |
| 2025-07-07 | 19.26 | 21.00 | 1.91 | 10.01% | 18.97 | 21.00 | 57381 | 11737 | 3.59% |
| 2025-07-04 | 19.12 | 19.09 | -0.09 | -0.47% | 18.96 | 19.66 | 32939 | 6336 | 2.06% |
| 2025-07-03 | 19.02 | 19.18 | -0.03 | -0.16% | 18.90 | 19.60 | 37789 | 7271 | 2.36% |
| 2025-07-02 | 19.07 | 19.21 | 0.02 | 0.10% | 18.70 | 19.40 | 38783 | 7341 | 2.42% |
| 2025-07-01 | 19.29 | 19.19 | -0.24 | -1.24% | 19.15 | 19.57 | 26511 | 5101 | 1.66% |
| 2025-06-30 | 19.81 | 19.43 | -0.21 | -1.07% | 19.03 | 19.99 | 55152 | 10634 | 3.45% |
| 2025-06-27 | 18.88 | 19.64 | 0.59 | 3.10% | 18.88 | 20.02 | 66037 | 12971 | 4.13% |
| 2025-06-26 | 18.37 | 19.05 | 0.68 | 3.70% | 18.31 | 19.66 | 79736 | 15261 | 4.98% |
| 2025-06-25 | 18.42 | 18.37 | -0.13 | -0.70% | 18.10 | 18.64 | 45180 | 8292 | 2.82% |
| 2025-06-24 | 18.02 | 18.50 | 0.20 | 1.09% | 18.01 | 18.74 | 50405 | 9291 | 3.15% |
| 2025-06-23 | 17.33 | 18.30 | 0.97 | 5.60% | 17.19 | 18.34 | 47493 | 8532 | 2.97% |
| 2025-06-20 | 17.64 | 17.33 | -0.26 | -1.48% | 17.32 | 17.75 | 15591 | 2728 | 0.97% |
| 2025-06-19 | 17.58 | 17.59 | -0.14 | -0.79% | 17.42 | 17.75 | 15610 | 2742 | 0.98% |
| 2025-06-18 | 17.91 | 17.73 | -0.24 | -1.34% | 17.44 | 17.92 | 22258 | 3928 | 1.39% |
| 2025-06-17 | 17.90 | 17.97 | 0.04 | 0.22% | 17.81 | 18.41 | 29182 | 5263 | 1.82% |
| 2025-06-16 | 17.84 | 17.93 | 0.14 | 0.79% | 17.63 | 17.95 | 28421 | 5060 | 1.78% |
| 2025-06-13 | 17.56 | 17.79 | 0.18 | 1.02% | 17.46 | 17.97 | 30304 | 5378 | 1.89% |
| 2025-06-12 | 17.60 | 17.61 | 0.01 | 0.06% | 17.36 | 17.65 | 16441 | 2879 | 1.03% |
| 2025-06-11 | 17.65 | 17.60 | -0.04 | -0.23% | 17.43 | 17.70 | 15894 | 2793 | 0.99% |
| 2025-06-10 | 17.50 | 17.64 | 0.08 | 0.46% | 17.42 | 17.96 | 29267 | 5185 | 1.83% |
| 2025-06-09 | 17.65 | 17.56 | -0.08 | -0.45% | 17.42 | 17.73 | 20837 | 3656 | 1.30% |