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 | 45.80 | 43.15 | -1.84 | -4.09% | 42.51 | 47.95 | 150775 | 67265 | 9.99% |
| 2025-09-15 | 44.47 | 44.99 | 1.73 | 4.00% | 42.88 | 45.67 | 163646 | 72400 | 10.84% |
| 2025-09-12 | 38.01 | 43.26 | 5.76 | 15.36% | 38.01 | 45.00 | 253277 | 109806 | 16.78% |
| 2025-09-11 | 35.90 | 37.50 | 1.19 | 3.28% | 35.17 | 37.70 | 124700 | 45342 | 8.26% |
| 2025-09-10 | 33.32 | 36.31 | 2.78 | 8.29% | 32.88 | 36.35 | 144645 | 50470 | 9.58% |
| 2025-09-09 | 33.86 | 33.53 | -1.89 | -5.34% | 32.46 | 35.00 | 157405 | 52558 | 10.43% |
| 2025-09-08 | 30.40 | 35.42 | 5.90 | 19.99% | 30.40 | 35.42 | 208037 | 71569 | 13.78% |
| 2025-09-05 | 28.29 | 29.52 | 1.10 | 3.87% | 27.90 | 29.97 | 80400 | 23251 | 5.33% |
| 2025-09-04 | 28.81 | 28.42 | -2.07 | -6.79% | 27.80 | 30.55 | 110903 | 32283 | 7.35% |
| 2025-09-03 | 27.71 | 30.49 | 3.00 | 10.91% | 27.55 | 30.90 | 189548 | 56325 | 12.56% |
| 2025-09-02 | 25.85 | 27.49 | 1.81 | 7.05% | 25.85 | 28.16 | 131147 | 35491 | 8.69% |
| 2025-09-01 | 25.19 | 25.68 | 0.36 | 1.42% | 25.00 | 26.06 | 47106 | 12138 | 3.12% |
| 2025-08-29 | 25.03 | 25.32 | 0.36 | 1.44% | 24.40 | 25.40 | 44342 | 11085 | 2.94% |
| 2025-08-28 | 24.64 | 24.96 | 0.13 | 0.52% | 24.00 | 25.38 | 47705 | 11800 | 3.19% |
| 2025-08-27 | 25.74 | 24.83 | -0.87 | -3.39% | 24.83 | 26.05 | 44764 | 11394 | 2.99% |
| 2025-08-26 | 25.94 | 25.70 | -0.25 | -0.96% | 25.37 | 26.17 | 37206 | 9609 | 2.49% |
| 2025-08-25 | 25.72 | 25.95 | 0.35 | 1.37% | 25.60 | 26.58 | 44904 | 11674 | 3.00% |
| 2025-08-22 | 25.36 | 25.60 | 0.36 | 1.43% | 25.10 | 25.63 | 33601 | 8552 | 2.24% |
| 2025-08-21 | 25.63 | 25.24 | -0.39 | -1.52% | 25.12 | 25.90 | 28548 | 7250 | 1.91% |
| 2025-08-20 | 25.63 | 25.63 | 0.00 | 0.00% | 25.07 | 25.98 | 27905 | 7097 | 1.86% |
| 2025-08-19 | 25.80 | 25.63 | -0.09 | -0.35% | 25.17 | 25.92 | 33984 | 8689 | 2.27% |
| 2025-08-18 | 25.30 | 25.72 | 0.41 | 1.62% | 25.15 | 26.15 | 38824 | 9974 | 2.59% |
| 2025-08-15 | 24.60 | 25.31 | 0.71 | 2.89% | 24.60 | 25.44 | 36658 | 9236 | 2.45% |
| 2025-08-14 | 25.75 | 24.60 | -1.14 | -4.43% | 24.53 | 25.92 | 48459 | 12113 | 3.24% |
| 2025-08-13 | 25.68 | 25.74 | 0.06 | 0.23% | 25.44 | 26.19 | 42768 | 10994 | 2.86% |
| 2025-08-12 | 26.15 | 25.68 | -0.54 | -2.06% | 25.28 | 26.31 | 47072 | 12075 | 3.14% |
| 2025-08-11 | 24.74 | 26.22 | 1.68 | 6.85% | 24.64 | 26.99 | 92280 | 23896 | 6.12% |
| 2025-08-08 | 24.79 | 24.54 | -0.23 | -0.93% | 24.37 | 24.79 | 24950 | 6124 | 1.65% |
| 2025-08-07 | 25.27 | 24.77 | -0.33 | -1.31% | 24.66 | 25.27 | 36871 | 9171 | 2.45% |
| 2025-08-06 | 24.88 | 25.10 | 0.25 | 1.01% | 24.70 | 25.32 | 36892 | 9252 | 2.45% |
| 2025-08-05 | 24.44 | 24.85 | 0.49 | 2.01% | 24.35 | 25.18 | 45332 | 11229 | 3.01% |
| 2025-08-04 | 23.65 | 24.36 | 0.89 | 3.79% | 23.31 | 24.39 | 35285 | 8439 | 2.34% |
| 2025-08-01 | 23.29 | 23.47 | 0.17 | 0.73% | 23.29 | 23.66 | 24977 | 5867 | 1.66% |
| 2025-07-31 | 23.46 | 23.30 | -0.15 | -0.64% | 23.15 | 23.88 | 32046 | 7556 | 2.13% |
| 2025-07-30 | 23.67 | 23.45 | -0.30 | -1.26% | 23.19 | 23.67 | 33327 | 7808 | 2.21% |
| 2025-07-29 | 23.95 | 23.75 | -0.20 | -0.84% | 23.44 | 23.95 | 35766 | 8448 | 2.37% |
| 2025-07-28 | 23.39 | 23.95 | 0.69 | 2.97% | 23.16 | 24.14 | 40812 | 9678 | 2.71% |
| 2025-07-25 | 23.15 | 23.26 | -0.08 | -0.34% | 23.10 | 23.37 | 26874 | 6243 | 1.78% |
| 2025-07-24 | 23.39 | 23.34 | 0.01 | 0.04% | 23.17 | 23.65 | 31057 | 7264 | 2.06% |
| 2025-07-23 | 23.75 | 23.33 | -0.56 | -2.34% | 23.24 | 24.15 | 40172 | 9461 | 2.66% |
| 2025-07-22 | 23.05 | 23.89 | 0.68 | 2.93% | 22.98 | 24.44 | 62450 | 14962 | 4.14% |
| 2025-07-21 | 22.77 | 23.21 | 0.63 | 2.79% | 22.58 | 23.21 | 28309 | 6471 | 1.88% |
| 2025-07-18 | 22.75 | 22.58 | -0.03 | -0.13% | 22.38 | 22.75 | 19810 | 4457 | 1.31% |
| 2025-07-17 | 22.50 | 22.61 | 0.12 | 0.53% | 22.34 | 22.71 | 21017 | 4740 | 1.39% |
| 2025-07-16 | 22.32 | 22.49 | 0.17 | 0.76% | 22.14 | 22.73 | 24597 | 5536 | 1.63% |
| 2025-07-15 | 22.50 | 22.32 | -0.09 | -0.40% | 22.00 | 22.55 | 29051 | 6478 | 1.93% |
| 2025-07-14 | 21.98 | 22.41 | 0.50 | 2.28% | 21.81 | 22.49 | 33382 | 7439 | 2.21% |
| 2025-07-11 | 21.61 | 21.91 | 0.33 | 1.53% | 21.44 | 21.96 | 20616 | 4478 | 1.37% |
| 2025-07-10 | 21.55 | 21.58 | -0.04 | -0.19% | 21.32 | 21.68 | 16438 | 3538 | 1.09% |
| 2025-07-09 | 21.69 | 21.62 | -0.07 | -0.32% | 21.53 | 22.05 | 15027 | 3269 | 1.00% |
| 2025-07-08 | 21.33 | 21.69 | 0.35 | 1.64% | 21.32 | 21.84 | 20625 | 4464 | 1.37% |
| 2025-07-07 | 21.28 | 21.34 | 0.09 | 0.42% | 21.14 | 21.40 | 9368 | 1994 | 0.62% |
| 2025-07-04 | 21.58 | 21.25 | -0.33 | -1.53% | 21.20 | 21.70 | 15981 | 3412 | 1.06% |
| 2025-07-03 | 21.53 | 21.58 | 0.06 | 0.28% | 21.35 | 21.67 | 13147 | 2831 | 0.87% |
| 2025-07-02 | 21.50 | 21.52 | -0.21 | -0.97% | 21.34 | 21.80 | 20530 | 4419 | 1.36% |
| 2025-07-01 | 21.70 | 21.73 | 0.03 | 0.14% | 21.49 | 21.86 | 18281 | 3967 | 1.21% |
| 2025-06-30 | 21.35 | 21.70 | 0.38 | 1.78% | 21.30 | 21.70 | 18701 | 4035 | 1.24% |
| 2025-06-27 | 21.19 | 21.32 | 0.22 | 1.04% | 21.06 | 21.44 | 20668 | 4406 | 1.37% |
| 2025-06-26 | 21.30 | 21.10 | -0.14 | -0.66% | 21.01 | 21.40 | 17637 | 3743 | 1.17% |
| 2025-06-25 | 20.95 | 21.24 | 0.25 | 1.19% | 20.93 | 21.25 | 21361 | 4510 | 1.42% |
| 2025-06-24 | 20.39 | 20.99 | 0.75 | 3.71% | 20.36 | 21.25 | 28349 | 5911 | 1.88% |
| 2025-06-23 | 19.75 | 20.24 | 0.30 | 1.50% | 19.70 | 20.26 | 13205 | 2655 | 0.88% |
| 2025-06-20 | 20.10 | 19.94 | -0.20 | -0.99% | 19.87 | 20.34 | 13622 | 2726 | 0.90% |
| 2025-06-19 | 20.60 | 20.14 | -0.51 | -2.47% | 20.11 | 20.84 | 14821 | 3035 | 0.98% |
| 2025-06-18 | 20.46 | 20.65 | 0.06 | 0.29% | 20.21 | 20.69 | 14439 | 2950 | 0.96% |
| 2025-06-17 | 20.80 | 20.59 | -0.09 | -0.44% | 20.45 | 20.87 | 7942 | 1636 | 0.53% |
| 2025-06-16 | 20.58 | 20.90 | 0.32 | 1.55% | 20.42 | 20.98 | 14231 | 2961 | 0.94% |
| 2025-06-13 | 21.16 | 20.58 | -0.45 | -2.14% | 20.45 | 21.16 | 17773 | 3675 | 1.18% |
| 2025-06-12 | 21.15 | 21.03 | 0.02 | 0.10% | 20.84 | 21.15 | 9147 | 1923 | 0.61% |
| 2025-06-11 | 20.97 | 21.01 | 0.09 | 0.43% | 20.85 | 21.24 | 14394 | 3037 | 0.95% |
| 2025-06-10 | 21.46 | 20.92 | -0.54 | -2.52% | 20.69 | 21.52 | 22761 | 4780 | 1.51% |
| 2025-06-09 | 21.39 | 21.46 | 0.07 | 0.33% | 21.36 | 21.54 | 15256 | 3272 | 1.01% |