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 | 29.600 | 33.680 | 3.800 | 12.72% | 29.600 | 37.990 | 217647 | 73999 | 31.90% |
| 2025-09-12 | 30.910 | 29.880 | -1.610 | -5.11% | 29.390 | 31.260 | 122141 | 36873 | 17.90% |
| 2025-09-11 | 30.000 | 31.490 | 0.230 | 0.74% | 29.610 | 32.550 | 138130 | 42478 | 20.24% |
| 2025-09-10 | 32.500 | 31.260 | -3.170 | -9.21% | 30.590 | 34.120 | 160206 | 51690 | 23.48% |
| 2025-09-09 | 30.500 | 34.430 | 2.330 | 7.26% | 29.900 | 34.770 | 213000 | 69145 | 31.22% |
| 2025-09-08 | 41.500 | 32.100 | -4.410 | -12.08% | 32.020 | 43.360 | 290509 | 105144 | 42.58% |
| 2025-09-05 | 31.090 | 36.510 | 8.420 | 29.98% | 30.380 | 36.510 | 169680 | 57211 | 24.87% |
| 2025-09-04 | 22.380 | 28.090 | 6.480 | 29.99% | 22.350 | 28.090 | 185219 | 49050 | 27.15% |
| 2025-09-03 | 20.800 | 21.610 | 0.860 | 4.14% | 20.420 | 22.490 | 127847 | 27442 | 18.74% |
| 2025-09-02 | 20.600 | 20.750 | 0.160 | 0.78% | 20.100 | 20.980 | 69435 | 14293 | 10.18% |
| 2025-09-01 | 20.210 | 20.590 | 0.170 | 0.83% | 20.020 | 20.900 | 58876 | 11989 | 8.63% |
| 2025-08-29 | 19.520 | 20.420 | 0.990 | 5.10% | 19.520 | 21.390 | 101985 | 20962 | 14.95% |
| 2025-08-28 | 19.760 | 19.430 | -0.200 | -1.02% | 18.800 | 19.980 | 31477 | 6100 | 4.61% |
| 2025-08-27 | 20.400 | 19.630 | -0.600 | -2.97% | 19.600 | 20.400 | 35669 | 7144 | 5.23% |
| 2025-08-26 | 20.180 | 20.230 | 0.050 | 0.25% | 20.110 | 20.590 | 33252 | 6765 | 4.87% |
| 2025-08-25 | 20.500 | 20.180 | -0.090 | -0.44% | 19.980 | 20.540 | 35916 | 7255 | 5.26% |
| 2025-08-22 | 20.200 | 20.270 | 0.090 | 0.45% | 20.040 | 20.450 | 27540 | 5566 | 4.04% |
| 2025-08-21 | 20.470 | 20.180 | -0.280 | -1.37% | 20.100 | 20.700 | 32544 | 6648 | 4.77% |
| 2025-08-20 | 20.510 | 20.460 | -0.170 | -0.82% | 20.100 | 20.750 | 37925 | 7760 | 5.56% |
| 2025-08-19 | 20.390 | 20.630 | 0.190 | 0.93% | 20.200 | 20.890 | 55104 | 11371 | 8.08% |
| 2025-08-18 | 20.100 | 20.440 | 0.560 | 2.82% | 20.070 | 20.480 | 45680 | 9281 | 6.69% |
| 2025-08-15 | 19.480 | 19.880 | 0.440 | 2.26% | 19.480 | 19.940 | 30122 | 5965 | 4.41% |
| 2025-08-14 | 20.540 | 19.440 | -0.890 | -4.38% | 19.410 | 20.590 | 56847 | 11339 | 8.33% |
| 2025-08-13 | 20.520 | 20.330 | -0.710 | -3.37% | 20.300 | 20.780 | 64285 | 13166 | 9.42% |
| 2025-08-12 | 20.010 | 21.040 | 0.110 | 0.53% | 20.010 | 21.440 | 106014 | 21783 | 15.54% |
| 2025-08-11 | 22.620 | 20.930 | 1.150 | 5.81% | 20.850 | 23.480 | 141494 | 30841 | 20.74% |
| 2025-08-08 | 19.790 | 19.780 | -0.010 | -0.05% | 19.640 | 20.080 | 26665 | 5307 | 3.91% |
| 2025-08-07 | 19.920 | 19.790 | -0.130 | -0.65% | 19.500 | 20.170 | 31427 | 6237 | 4.61% |
| 2025-08-06 | 19.440 | 19.920 | 0.400 | 2.05% | 19.400 | 19.920 | 29349 | 5773 | 4.30% |
| 2025-08-05 | 19.630 | 19.520 | -0.090 | -0.46% | 19.420 | 19.720 | 20774 | 4054 | 3.04% |
| 2025-08-04 | 19.550 | 19.610 | 0.210 | 1.08% | 19.250 | 19.610 | 20664 | 4021 | 3.03% |
| 2025-08-01 | 19.250 | 19.400 | 0.080 | 0.41% | 19.250 | 19.790 | 21430 | 4181 | 3.14% |
| 2025-07-31 | 19.700 | 19.320 | -0.510 | -2.57% | 19.200 | 20.140 | 36015 | 7089 | 5.28% |
| 2025-07-30 | 20.120 | 19.830 | -0.290 | -1.44% | 19.520 | 20.200 | 37762 | 7512 | 5.53% |
| 2025-07-29 | 20.670 | 20.120 | -0.580 | -2.80% | 20.040 | 20.940 | 52233 | 10592 | 7.66% |
| 2025-07-28 | 20.330 | 20.700 | -0.180 | -0.86% | 20.210 | 20.950 | 52337 | 10725 | 7.67% |
| 2025-07-25 | 21.000 | 20.880 | -0.510 | -2.38% | 20.540 | 21.690 | 78710 | 16541 | 11.54% |
| 2025-07-24 | 19.800 | 21.390 | 1.530 | 7.70% | 19.670 | 22.100 | 117998 | 24798 | 17.29% |
| 2025-07-23 | 20.830 | 19.860 | -1.020 | -4.89% | 19.800 | 20.830 | 61027 | 12360 | 8.94% |
| 2025-07-22 | 19.880 | 20.880 | 0.840 | 4.19% | 19.530 | 20.970 | 84058 | 17123 | 12.32% |
| 2025-07-21 | 19.700 | 20.040 | -0.450 | -2.20% | 19.700 | 20.240 | 55270 | 11051 | 8.10% |
| 2025-07-18 | 19.770 | 20.490 | 0.550 | 2.76% | 19.750 | 21.450 | 91603 | 18985 | 13.43% |
| 2025-07-17 | 19.210 | 19.940 | 0.770 | 4.02% | 18.980 | 20.350 | 67384 | 13263 | 9.88% |
| 2025-07-16 | 19.120 | 19.170 | -0.130 | -0.67% | 19.000 | 19.520 | 34399 | 6610 | 5.04% |
| 2025-07-15 | 19.700 | 19.300 | -0.810 | -4.03% | 19.010 | 20.020 | 78246 | 15249 | 11.47% |
| 2025-07-14 | 19.200 | 20.110 | 1.090 | 5.73% | 19.200 | 21.700 | 115109 | 23874 | 16.87% |
| 2025-07-11 | 18.560 | 19.020 | 0.460 | 2.48% | 18.480 | 19.160 | 33956 | 6443 | 4.98% |
| 2025-07-10 | 18.540 | 18.560 | 0.080 | 0.43% | 18.200 | 18.730 | 21231 | 3929 | 3.11% |
| 2025-07-09 | 18.800 | 18.480 | -0.360 | -1.91% | 18.410 | 18.950 | 19635 | 3663 | 2.88% |
| 2025-07-08 | 18.300 | 18.840 | 0.380 | 2.06% | 18.260 | 18.970 | 29078 | 5444 | 4.26% |
| 2025-07-07 | 18.500 | 18.460 | -0.080 | -0.43% | 18.250 | 18.700 | 15750 | 2898 | 2.31% |
| 2025-07-04 | 19.200 | 18.540 | -0.740 | -3.84% | 18.370 | 19.380 | 38394 | 7219 | 5.63% |
| 2025-07-03 | 19.150 | 19.280 | 0.200 | 1.05% | 18.560 | 19.470 | 43998 | 8424 | 6.45% |
| 2025-07-02 | 18.610 | 19.080 | 0.380 | 2.03% | 18.510 | 19.080 | 36846 | 6938 | 5.40% |
| 2025-07-01 | 19.120 | 18.700 | -0.420 | -2.20% | 18.380 | 19.270 | 43117 | 8053 | 6.32% |
| 2025-06-30 | 19.380 | 19.120 | -0.160 | -0.83% | 19.040 | 19.500 | 39096 | 7493 | 5.73% |
| 2025-06-27 | 19.100 | 19.280 | 0.230 | 1.21% | 19.060 | 19.960 | 58828 | 11451 | 8.62% |
| 2025-06-26 | 19.520 | 19.050 | -0.630 | -3.20% | 19.050 | 20.580 | 80608 | 16015 | 11.81% |
| 2025-06-25 | 19.600 | 19.680 | -0.440 | -2.19% | 19.340 | 20.300 | 86642 | 17084 | 12.70% |
| 2025-06-24 | 18.990 | 20.120 | 1.300 | 6.91% | 18.510 | 20.950 | 125589 | 24707 | 18.41% |
| 2025-06-23 | 17.680 | 18.820 | 0.350 | 1.89% | 17.550 | 19.000 | 69538 | 12726 | 10.19% |
| 2025-06-20 | 17.350 | 18.470 | 1.030 | 5.91% | 17.200 | 18.950 | 86621 | 15838 | 12.70% |
| 2025-06-19 | 17.190 | 17.440 | 0.060 | 0.35% | 17.120 | 18.600 | 55416 | 9992 | 8.12% |
| 2025-06-18 | 17.250 | 17.380 | -0.180 | -1.03% | 16.930 | 17.520 | 26588 | 4574 | 3.90% |
| 2025-06-17 | 17.590 | 17.560 | 0.100 | 0.57% | 17.330 | 17.940 | 23066 | 4064 | 3.38% |
| 2025-06-16 | 17.410 | 17.460 | 0.060 | 0.34% | 17.200 | 17.570 | 19091 | 3312 | 2.80% |
| 2025-06-13 | 18.000 | 17.400 | -0.810 | -4.45% | 17.330 | 18.390 | 40239 | 7119 | 5.90% |
| 2025-06-12 | 18.370 | 18.210 | -0.290 | -1.57% | 17.900 | 18.670 | 42277 | 7682 | 6.20% |
| 2025-06-11 | 17.780 | 18.500 | 0.570 | 3.18% | 17.760 | 18.770 | 55445 | 10161 | 8.13% |
| 2025-06-10 | 17.880 | 17.930 | 0.080 | 0.45% | 17.690 | 18.560 | 52865 | 9621 | 7.75% |
| 2025-06-09 | 17.680 | 17.850 | 0.220 | 1.25% | 17.530 | 18.180 | 23475 | 4197 | 3.44% |