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 | 27.00 | 28.52 | 1.81 | 6.78% | 27.00 | 29.88 | 164974 | 47523 | 12.04% |
| 2025-09-15 | 25.70 | 26.71 | 0.81 | 3.13% | 25.70 | 28.00 | 123789 | 33587 | 9.04% |
| 2025-09-12 | 26.99 | 25.90 | -1.04 | -3.86% | 25.62 | 27.24 | 101989 | 26647 | 7.44% |
| 2025-09-11 | 25.14 | 26.94 | 1.52 | 5.98% | 24.68 | 27.55 | 141388 | 37445 | 10.32% |
| 2025-09-10 | 26.03 | 25.42 | -1.17 | -4.40% | 24.60 | 26.03 | 134718 | 34088 | 9.83% |
| 2025-09-09 | 25.90 | 26.59 | 0.79 | 3.06% | 25.55 | 27.37 | 232921 | 61094 | 17.00% |
| 2025-09-08 | 21.88 | 25.80 | 4.30 | 20.00% | 21.75 | 25.80 | 237617 | 58854 | 17.34% |
| 2025-09-05 | 19.72 | 21.50 | 1.81 | 9.19% | 19.39 | 21.65 | 87448 | 18161 | 6.38% |
| 2025-09-04 | 19.76 | 19.69 | -0.10 | -0.51% | 19.43 | 20.59 | 45229 | 9074 | 3.30% |
| 2025-09-03 | 19.80 | 19.79 | -0.25 | -1.25% | 19.68 | 20.33 | 23872 | 4757 | 1.74% |
| 2025-09-02 | 20.42 | 20.04 | -0.56 | -2.72% | 19.41 | 20.68 | 49422 | 9852 | 3.61% |
| 2025-09-01 | 19.98 | 20.60 | 0.60 | 3.00% | 19.86 | 20.97 | 61921 | 12772 | 4.52% |
| 2025-08-29 | 19.90 | 20.00 | -0.01 | -0.05% | 19.85 | 20.67 | 36621 | 7383 | 2.67% |
| 2025-08-28 | 19.70 | 20.01 | 0.15 | 0.76% | 19.15 | 20.18 | 54231 | 10698 | 3.96% |
| 2025-08-27 | 20.56 | 19.86 | -0.79 | -3.83% | 19.80 | 20.77 | 51115 | 10380 | 3.73% |
| 2025-08-26 | 20.76 | 20.65 | -0.03 | -0.15% | 20.50 | 21.02 | 40970 | 8489 | 2.99% |
| 2025-08-25 | 21.00 | 20.68 | -0.24 | -1.15% | 20.48 | 21.26 | 49195 | 10258 | 3.59% |
| 2025-08-22 | 21.44 | 20.92 | -0.28 | -1.32% | 20.76 | 21.44 | 34188 | 7158 | 2.50% |
| 2025-08-21 | 21.39 | 21.20 | -0.10 | -0.47% | 21.00 | 21.88 | 34276 | 7336 | 2.50% |
| 2025-08-20 | 21.59 | 21.30 | -0.25 | -1.16% | 21.05 | 21.73 | 37051 | 7894 | 2.70% |
| 2025-08-19 | 22.13 | 21.55 | -0.51 | -2.31% | 21.48 | 22.13 | 50382 | 10962 | 3.68% |
| 2025-08-18 | 20.90 | 22.06 | 1.24 | 5.96% | 20.78 | 22.14 | 70738 | 15386 | 5.16% |
| 2025-08-15 | 20.40 | 20.82 | 0.55 | 2.71% | 20.31 | 21.00 | 38457 | 7977 | 2.81% |
| 2025-08-14 | 21.03 | 20.27 | -0.77 | -3.66% | 20.16 | 21.17 | 50600 | 10337 | 3.69% |
| 2025-08-13 | 20.76 | 21.04 | 0.28 | 1.35% | 20.61 | 21.10 | 42909 | 8957 | 3.13% |
| 2025-08-12 | 20.97 | 20.76 | -0.19 | -0.91% | 20.65 | 21.45 | 52205 | 10957 | 3.81% |
| 2025-08-11 | 20.40 | 20.95 | 0.69 | 3.41% | 20.38 | 21.20 | 54264 | 11305 | 3.96% |
| 2025-08-08 | 19.82 | 20.26 | 0.44 | 2.22% | 19.51 | 20.70 | 67543 | 13649 | 4.93% |
| 2025-08-07 | 19.91 | 19.82 | -0.08 | -0.40% | 19.72 | 20.44 | 39584 | 7904 | 2.89% |
| 2025-08-06 | 19.87 | 19.90 | 0.04 | 0.20% | 19.67 | 20.05 | 33724 | 6684 | 2.46% |
| 2025-08-05 | 19.98 | 19.86 | 0.10 | 0.51% | 19.56 | 20.17 | 44298 | 8802 | 3.23% |
| 2025-08-04 | 19.24 | 19.76 | 0.51 | 2.65% | 18.80 | 19.85 | 56415 | 10954 | 4.12% |
| 2025-08-01 | 19.36 | 19.25 | -0.07 | -0.36% | 19.01 | 19.60 | 46334 | 8954 | 3.38% |
| 2025-07-31 | 19.19 | 19.32 | 0.09 | 0.47% | 19.05 | 20.11 | 68639 | 13455 | 5.01% |
| 2025-07-30 | 19.65 | 19.23 | -0.53 | -2.68% | 19.00 | 19.75 | 40316 | 7826 | 2.94% |
| 2025-07-29 | 19.86 | 19.76 | 0.24 | 1.23% | 19.35 | 19.90 | 40088 | 7834 | 2.93% |
| 2025-07-28 | 19.70 | 19.52 | -0.25 | -1.26% | 19.37 | 19.80 | 64744 | 12656 | 4.73% |
| 2025-07-25 | 18.99 | 19.77 | 0.95 | 5.05% | 18.81 | 20.20 | 99590 | 19584 | 7.27% |
| 2025-07-24 | 18.69 | 18.82 | 0.16 | 0.86% | 18.60 | 19.04 | 38871 | 7308 | 2.84% |
| 2025-07-23 | 18.81 | 18.66 | -0.25 | -1.32% | 18.59 | 19.21 | 33886 | 6374 | 2.47% |
| 2025-07-22 | 19.04 | 18.91 | -0.12 | -0.63% | 18.90 | 20.36 | 67506 | 13129 | 4.93% |
| 2025-07-21 | 18.77 | 19.03 | 0.27 | 1.44% | 18.76 | 19.16 | 26144 | 4956 | 1.91% |
| 2025-07-18 | 18.85 | 18.76 | 0.07 | 0.37% | 18.33 | 18.86 | 26951 | 4991 | 1.97% |
| 2025-07-17 | 18.59 | 18.69 | 0.17 | 0.92% | 18.45 | 18.90 | 20210 | 3790 | 1.48% |
| 2025-07-16 | 18.36 | 18.52 | 0.13 | 0.71% | 18.33 | 18.59 | 16710 | 3083 | 1.22% |
| 2025-07-15 | 18.68 | 18.39 | -0.21 | -1.13% | 18.15 | 18.73 | 21372 | 3926 | 1.56% |
| 2025-07-14 | 18.39 | 18.60 | 0.29 | 1.58% | 18.02 | 18.73 | 27462 | 5046 | 2.00% |
| 2025-07-11 | 17.91 | 18.31 | 0.32 | 1.78% | 17.91 | 18.41 | 24797 | 4521 | 1.81% |
| 2025-07-10 | 17.87 | 17.99 | 0.06 | 0.33% | 17.70 | 18.09 | 15903 | 2851 | 1.16% |
| 2025-07-09 | 18.33 | 17.93 | -0.41 | -2.24% | 17.89 | 18.40 | 33182 | 5999 | 2.42% |
| 2025-07-08 | 18.19 | 18.34 | 0.18 | 0.99% | 18.01 | 18.39 | 14889 | 2716 | 1.09% |
| 2025-07-07 | 18.30 | 18.16 | -0.11 | -0.60% | 18.11 | 18.77 | 21880 | 4017 | 1.60% |
| 2025-07-04 | 18.61 | 18.27 | -0.34 | -1.83% | 18.25 | 18.78 | 23501 | 4341 | 1.72% |
| 2025-07-03 | 18.71 | 18.61 | 0.05 | 0.27% | 18.46 | 18.88 | 15181 | 2837 | 1.11% |
| 2025-07-02 | 18.89 | 18.56 | -0.32 | -1.69% | 18.32 | 18.98 | 20521 | 3809 | 1.50% |
| 2025-07-01 | 19.11 | 18.88 | -0.24 | -1.26% | 18.84 | 19.53 | 25243 | 4834 | 1.84% |
| 2025-06-30 | 18.35 | 19.12 | 0.91 | 5.00% | 18.21 | 19.55 | 44999 | 8538 | 3.28% |
| 2025-06-27 | 18.15 | 18.21 | 0.08 | 0.44% | 18.01 | 18.40 | 16096 | 2934 | 1.17% |
| 2025-06-26 | 18.50 | 18.13 | -0.37 | -2.00% | 17.99 | 18.50 | 22651 | 4108 | 1.65% |
| 2025-06-25 | 18.88 | 18.50 | -0.01 | -0.05% | 18.24 | 18.88 | 22426 | 4125 | 1.64% |
| 2025-06-24 | 18.63 | 18.51 | 0.11 | 0.60% | 18.35 | 18.63 | 17975 | 3319 | 1.31% |
| 2025-06-23 | 18.13 | 18.40 | 0.16 | 0.88% | 18.12 | 18.56 | 17789 | 3261 | 1.30% |
| 2025-06-20 | 18.08 | 18.24 | 0.08 | 0.44% | 17.95 | 18.33 | 15550 | 2822 | 1.13% |
| 2025-06-19 | 18.78 | 18.16 | -0.62 | -3.30% | 18.06 | 18.78 | 28161 | 5153 | 2.06% |
| 2025-06-18 | 19.20 | 18.78 | -0.49 | -2.54% | 18.50 | 19.24 | 36382 | 6839 | 2.66% |
| 2025-06-17 | 20.42 | 19.27 | -1.03 | -5.07% | 19.15 | 20.75 | 54647 | 10685 | 3.99% |
| 2025-06-16 | 20.04 | 20.30 | 0.11 | 0.54% | 19.97 | 20.65 | 28833 | 5843 | 2.10% |
| 2025-06-13 | 21.03 | 20.19 | -1.10 | -5.17% | 20.08 | 21.45 | 48846 | 9999 | 3.57% |
| 2025-06-12 | 21.01 | 21.29 | 0.00 | 0.00% | 20.77 | 21.39 | 41243 | 8692 | 3.01% |
| 2025-06-11 | 20.00 | 21.29 | 0.89 | 4.36% | 20.00 | 21.52 | 89231 | 18787 | 6.51% |
| 2025-06-10 | 19.22 | 20.40 | 1.12 | 5.81% | 19.19 | 20.66 | 66499 | 13294 | 4.85% |
| 2025-06-09 | 20.00 | 19.28 | -0.42 | -2.13% | 18.93 | 20.10 | 58068 | 11303 | 4.24% |