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 | 27.20 | 26.92 | -0.23 | -0.85% | 26.48 | 27.32 | 94292 | 25343 | 3.37% |
| 2025-09-15 | 25.69 | 27.15 | 1.25 | 4.83% | 25.69 | 27.32 | 139626 | 37393 | 4.99% |
| 2025-09-12 | 26.50 | 25.90 | -0.67 | -2.52% | 25.04 | 28.39 | 201023 | 53888 | 7.18% |
| 2025-09-11 | 25.73 | 26.57 | 0.33 | 1.26% | 25.61 | 27.18 | 128581 | 34036 | 4.59% |
| 2025-09-10 | 25.91 | 26.24 | 0.35 | 1.35% | 24.53 | 26.58 | 147842 | 37696 | 5.28% |
| 2025-09-09 | 24.04 | 25.89 | 1.86 | 7.74% | 24.04 | 25.89 | 141631 | 35559 | 5.06% |
| 2025-09-08 | 22.64 | 24.03 | 1.39 | 6.14% | 22.35 | 24.50 | 128015 | 30536 | 4.57% |
| 2025-09-05 | 21.84 | 22.64 | 0.80 | 3.66% | 21.64 | 22.64 | 104311 | 23147 | 3.73% |
| 2025-09-04 | 21.64 | 21.84 | 0.34 | 1.58% | 20.74 | 22.27 | 138083 | 29856 | 4.93% |
| 2025-09-03 | 20.50 | 21.50 | 1.09 | 5.34% | 20.50 | 21.64 | 99561 | 21213 | 3.56% |
| 2025-09-02 | 20.85 | 20.41 | -0.56 | -2.67% | 20.12 | 21.20 | 72058 | 14715 | 2.57% |
| 2025-09-01 | 21.00 | 20.97 | -0.11 | -0.52% | 20.80 | 21.96 | 98751 | 20872 | 3.53% |
| 2025-08-29 | 19.21 | 21.08 | 1.71 | 8.83% | 19.00 | 21.19 | 127198 | 25842 | 4.54% |
| 2025-08-28 | 18.68 | 19.37 | 0.69 | 3.69% | 18.28 | 19.40 | 82787 | 15523 | 2.96% |
| 2025-08-27 | 19.68 | 18.68 | -1.02 | -5.18% | 18.68 | 19.68 | 99575 | 18951 | 3.56% |
| 2025-08-26 | 18.86 | 19.70 | 0.72 | 3.79% | 18.80 | 20.12 | 97851 | 19145 | 3.49% |
| 2025-08-25 | 17.87 | 18.98 | 1.11 | 6.21% | 17.87 | 19.48 | 142357 | 26964 | 5.08% |
| 2025-08-22 | 17.50 | 17.87 | 0.45 | 2.58% | 17.27 | 18.00 | 81540 | 14442 | 2.91% |
| 2025-08-21 | 17.32 | 17.42 | 0.09 | 0.52% | 17.05 | 17.62 | 62299 | 10807 | 2.22% |
| 2025-08-20 | 17.33 | 17.33 | 0.01 | 0.06% | 17.18 | 18.08 | 76778 | 13504 | 2.74% |
| 2025-08-19 | 17.50 | 17.32 | -0.24 | -1.37% | 17.07 | 17.60 | 73366 | 12629 | 2.62% |
| 2025-08-18 | 18.15 | 17.56 | -0.58 | -3.20% | 17.54 | 18.46 | 117094 | 20778 | 4.18% |
| 2025-08-15 | 18.54 | 18.14 | -0.36 | -1.95% | 18.08 | 18.94 | 123004 | 22690 | 4.39% |
| 2025-08-14 | 17.80 | 18.50 | 0.70 | 3.93% | 17.80 | 19.58 | 156219 | 29405 | 5.58% |
| 2025-08-13 | 17.39 | 17.80 | 0.41 | 2.36% | 16.91 | 17.95 | 66801 | 11639 | 2.39% |
| 2025-08-12 | 18.02 | 17.39 | -0.66 | -3.66% | 16.25 | 18.29 | 168014 | 29001 | 6.00% |
| 2025-08-11 | 17.90 | 18.05 | 0.25 | 1.40% | 17.60 | 18.30 | 119081 | 21397 | 4.25% |
| 2025-08-08 | 17.22 | 17.80 | 0.57 | 3.31% | 16.96 | 17.90 | 127408 | 22283 | 4.55% |
| 2025-08-07 | 17.02 | 17.23 | 0.22 | 1.29% | 16.63 | 17.24 | 104143 | 17641 | 3.72% |
| 2025-08-06 | 16.33 | 17.01 | 0.63 | 3.85% | 16.33 | 17.01 | 98911 | 16546 | 3.53% |
| 2025-08-05 | 15.89 | 16.38 | 0.48 | 3.02% | 15.86 | 16.45 | 102677 | 16525 | 3.67% |
| 2025-08-04 | 15.49 | 15.90 | 0.41 | 2.65% | 15.24 | 16.15 | 101348 | 15905 | 3.62% |
| 2025-08-01 | 15.38 | 15.49 | 0.09 | 0.58% | 15.31 | 15.60 | 45958 | 7116 | 1.64% |
| 2025-07-31 | 15.08 | 15.40 | 0.31 | 2.05% | 15.06 | 15.46 | 56348 | 8589 | 2.01% |
| 2025-07-30 | 15.20 | 15.09 | -0.20 | -1.31% | 15.00 | 15.31 | 38635 | 5845 | 1.38% |
| 2025-07-29 | 15.43 | 15.29 | -0.01 | -0.07% | 15.07 | 15.50 | 51750 | 7892 | 1.85% |
| 2025-07-28 | 15.25 | 15.30 | 0.05 | 0.33% | 15.11 | 15.78 | 76372 | 11710 | 2.73% |
| 2025-07-25 | 15.48 | 15.25 | -0.24 | -1.55% | 15.07 | 15.62 | 76302 | 11654 | 2.73% |
| 2025-07-24 | 15.30 | 15.49 | 0.28 | 1.84% | 15.25 | 15.75 | 81229 | 12589 | 2.90% |
| 2025-07-23 | 14.40 | 15.21 | 0.77 | 5.33% | 14.39 | 15.53 | 102990 | 15503 | 3.68% |
| 2025-07-22 | 14.38 | 14.44 | 0.07 | 0.49% | 14.32 | 14.71 | 62649 | 9103 | 2.24% |
| 2025-07-21 | 14.55 | 14.37 | -0.18 | -1.24% | 14.21 | 14.65 | 63902 | 9206 | 2.28% |
| 2025-07-18 | 14.48 | 14.55 | 0.07 | 0.48% | 14.28 | 14.63 | 37853 | 5482 | 1.35% |
| 2025-07-17 | 14.63 | 14.48 | -0.12 | -0.82% | 14.32 | 14.72 | 47665 | 6922 | 1.70% |
| 2025-07-16 | 14.43 | 14.60 | 0.18 | 1.25% | 14.28 | 14.80 | 65772 | 9560 | 2.35% |
| 2025-07-15 | 14.58 | 14.42 | -0.16 | -1.10% | 14.06 | 14.92 | 89548 | 12888 | 3.20% |
| 2025-07-14 | 14.50 | 14.58 | 0.08 | 0.55% | 14.06 | 14.80 | 88520 | 12855 | 3.16% |
| 2025-07-11 | 14.10 | 14.50 | 0.35 | 2.47% | 14.01 | 14.55 | 89663 | 12830 | 3.20% |
| 2025-07-10 | 13.77 | 14.15 | 0.35 | 2.54% | 13.77 | 14.18 | 86708 | 12145 | 3.10% |
| 2025-07-09 | 13.93 | 13.80 | -0.10 | -0.72% | 13.78 | 14.23 | 47654 | 6614 | 1.70% |
| 2025-07-08 | 14.00 | 13.90 | -0.12 | -0.86% | 13.80 | 14.19 | 87673 | 12275 | 3.13% |
| 2025-07-07 | 13.48 | 14.02 | 0.64 | 4.78% | 13.44 | 14.18 | 121523 | 16815 | 4.34% |
| 2025-07-04 | 14.29 | 13.38 | -0.29 | -2.12% | 13.05 | 14.29 | 101050 | 13484 | 3.61% |
| 2025-07-03 | 13.30 | 13.67 | 0.36 | 2.70% | 13.30 | 13.85 | 66864 | 9138 | 2.39% |
| 2025-07-02 | 13.62 | 13.31 | -0.28 | -2.06% | 13.15 | 13.62 | 66498 | 8886 | 2.37% |
| 2025-07-01 | 13.60 | 13.59 | 0.00 | 0.00% | 13.44 | 13.79 | 54446 | 7392 | 1.94% |
| 2025-06-30 | 13.61 | 13.59 | -0.04 | -0.29% | 13.35 | 13.67 | 71006 | 9589 | 2.54% |
| 2025-06-27 | 13.34 | 13.63 | 0.22 | 1.64% | 13.16 | 13.80 | 107664 | 14581 | 3.85% |
| 2025-06-26 | 12.87 | 13.41 | 0.61 | 4.77% | 12.76 | 13.92 | 169384 | 22803 | 6.05% |
| 2025-06-25 | 12.70 | 12.80 | -0.04 | -0.31% | 12.60 | 12.88 | 77214 | 9829 | 2.76% |
| 2025-06-24 | 12.53 | 12.84 | 0.00 | 0.00% | 12.51 | 13.01 | 144041 | 18365 | 5.14% |
| 2025-06-23 | 11.93 | 12.84 | 0.86 | 7.18% | 11.93 | 12.89 | 202130 | 25112 | 7.22% |
| 2025-06-20 | 12.60 | 11.98 | -0.31 | -2.52% | 11.68 | 12.60 | 197105 | 23742 | 7.04% |
| 2025-06-19 | 11.13 | 12.29 | 1.12 | 10.03% | 11.07 | 12.29 | 71238 | 8550 | 2.54% |
| 2025-06-18 | 10.90 | 11.17 | 0.01 | 0.09% | 10.79 | 11.21 | 52106 | 5734 | 1.86% |
| 2025-06-17 | 11.36 | 11.16 | -0.13 | -1.15% | 11.05 | 11.37 | 30061 | 3362 | 1.07% |
| 2025-06-16 | 11.42 | 11.29 | -0.08 | -0.70% | 11.29 | 11.47 | 21921 | 2491 | 0.78% |
| 2025-06-13 | 11.39 | 11.37 | -0.05 | -0.44% | 11.30 | 11.50 | 18784 | 2138 | 0.67% |
| 2025-06-12 | 11.58 | 11.42 | -0.13 | -1.13% | 11.33 | 11.59 | 26138 | 2988 | 0.93% |
| 2025-06-11 | 11.50 | 11.55 | 0.03 | 0.26% | 11.45 | 11.72 | 29570 | 3425 | 1.06% |
| 2025-06-10 | 11.54 | 11.52 | 0.03 | 0.26% | 11.36 | 11.65 | 40291 | 4629 | 1.44% |
| 2025-06-09 | 11.08 | 11.49 | 0.35 | 3.14% | 11.08 | 11.62 | 52268 | 5983 | 1.87% |