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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 23.05 | 23.62 | 0.57 | 2.47% | 22.65 | 23.94 | 143807 | 33589 | 3.00% |
| 2025-09-11 | 22.60 | 23.05 | 0.12 | 0.52% | 21.88 | 23.05 | 102184 | 23019 | 2.13% |
| 2025-09-10 | 22.76 | 22.93 | 0.00 | 0.00% | 22.76 | 23.50 | 81214 | 18710 | 1.69% |
| 2025-09-09 | 23.18 | 22.93 | -0.28 | -1.21% | 22.71 | 23.37 | 106605 | 24488 | 2.22% |
| 2025-09-08 | 24.00 | 23.21 | -1.30 | -5.30% | 23.00 | 24.23 | 215187 | 50576 | 4.48% |
| 2025-09-05 | 26.00 | 24.51 | -2.62 | -9.66% | 24.42 | 26.34 | 296505 | 72907 | 6.18% |
| 2025-09-04 | 27.90 | 27.13 | 1.77 | 6.98% | 26.36 | 27.90 | 384882 | 105457 | 8.02% |
| 2025-09-03 | 24.91 | 25.36 | 0.88 | 3.59% | 24.63 | 26.54 | 208814 | 53442 | 4.35% |
| 2025-09-02 | 25.06 | 24.48 | -0.39 | -1.57% | 24.18 | 25.55 | 145373 | 36147 | 3.03% |
| 2025-09-01 | 24.42 | 24.87 | 0.45 | 1.84% | 24.22 | 25.21 | 113121 | 28073 | 2.36% |
| 2025-08-29 | 24.57 | 24.42 | -0.15 | -0.61% | 24.37 | 24.95 | 97631 | 24054 | 2.03% |
| 2025-08-28 | 24.74 | 24.57 | -0.02 | -0.08% | 23.94 | 24.91 | 80655 | 19703 | 1.68% |
| 2025-08-27 | 25.75 | 24.59 | -1.16 | -4.50% | 24.57 | 25.76 | 139670 | 35112 | 2.91% |
| 2025-08-26 | 26.52 | 25.75 | -0.75 | -2.83% | 25.60 | 27.16 | 137754 | 35984 | 2.87% |
| 2025-08-25 | 26.27 | 26.50 | 0.49 | 1.88% | 26.00 | 26.53 | 136549 | 35881 | 2.84% |
| 2025-08-22 | 26.54 | 26.01 | -0.57 | -2.14% | 25.82 | 26.70 | 138778 | 36208 | 2.89% |
| 2025-08-21 | 27.62 | 26.58 | -1.14 | -4.11% | 26.28 | 27.96 | 204878 | 54985 | 4.27% |
| 2025-08-20 | 30.00 | 27.72 | -3.08 | -10.00% | 27.72 | 30.30 | 245058 | 70208 | 5.11% |
| 2025-08-19 | 30.97 | 30.80 | -0.81 | -2.56% | 30.70 | 32.64 | 184466 | 58364 | 3.84% |
| 2025-08-18 | 32.13 | 31.61 | -0.06 | -0.19% | 29.72 | 32.13 | 191419 | 59059 | 3.99% |
| 2025-08-15 | 31.26 | 31.67 | -0.21 | -0.66% | 30.48 | 32.60 | 200306 | 62750 | 4.17% |
| 2025-08-14 | 31.14 | 31.88 | 1.43 | 4.70% | 31.14 | 33.50 | 266292 | 86575 | 5.55% |
| 2025-08-13 | 30.05 | 30.45 | -0.19 | -0.62% | 29.47 | 31.88 | 220371 | 67088 | 4.59% |
| 2025-08-12 | 30.99 | 30.64 | -0.47 | -1.51% | 29.79 | 31.50 | 180392 | 55057 | 3.76% |
| 2025-08-11 | 30.20 | 31.11 | 1.50 | 5.07% | 27.82 | 31.77 | 345882 | 103678 | 7.21% |
| 2025-08-08 | 26.38 | 29.61 | 2.69 | 9.99% | 26.15 | 29.61 | 292080 | 80778 | 6.08% |
| 2025-08-07 | 28.72 | 26.92 | -1.13 | -4.03% | 26.70 | 28.99 | 274783 | 76088 | 5.72% |
| 2025-08-06 | 27.90 | 28.05 | -0.73 | -2.54% | 27.39 | 28.88 | 213813 | 59856 | 4.45% |
| 2025-08-05 | 29.66 | 28.78 | -0.41 | -1.40% | 27.77 | 30.00 | 340607 | 98033 | 7.10% |
| 2025-08-04 | 28.00 | 29.19 | 2.65 | 9.98% | 27.84 | 29.19 | 306364 | 88499 | 6.38% |
| 2025-08-01 | 25.70 | 26.54 | 2.41 | 9.99% | 25.66 | 26.54 | 101331 | 26792 | 2.11% |
| 2025-07-31 | 24.31 | 24.13 | 0.19 | 0.79% | 23.90 | 25.96 | 250950 | 62124 | 5.23% |
| 2025-07-30 | 23.50 | 23.94 | 1.04 | 4.54% | 22.59 | 25.18 | 272835 | 65341 | 5.68% |
| 2025-07-29 | 20.82 | 22.90 | 2.08 | 9.99% | 20.71 | 22.90 | 176915 | 38905 | 3.69% |
| 2025-07-28 | 20.80 | 20.82 | 0.02 | 0.10% | 20.67 | 21.01 | 72552 | 15120 | 1.51% |
| 2025-07-25 | 21.23 | 20.80 | -0.53 | -2.48% | 20.72 | 21.32 | 111091 | 23248 | 2.31% |
| 2025-07-24 | 22.00 | 21.33 | -0.05 | -0.23% | 21.00 | 22.20 | 123621 | 26498 | 2.58% |
| 2025-07-23 | 21.80 | 21.38 | -0.74 | -3.35% | 21.11 | 21.99 | 131719 | 28316 | 2.74% |
| 2025-07-22 | 21.85 | 22.12 | 0.12 | 0.55% | 21.49 | 23.38 | 229429 | 51264 | 4.78% |
| 2025-07-21 | 19.92 | 22.00 | 2.00 | 10.00% | 19.60 | 22.00 | 271797 | 57711 | 5.66% |
| 2025-07-18 | 19.50 | 20.00 | 0.40 | 2.04% | 18.90 | 20.16 | 159963 | 31010 | 3.33% |
| 2025-07-17 | 18.74 | 19.60 | 0.93 | 4.98% | 18.64 | 19.72 | 195388 | 37657 | 4.07% |
| 2025-07-16 | 18.35 | 18.67 | 0.22 | 1.19% | 18.20 | 18.77 | 78436 | 14572 | 1.63% |
| 2025-07-15 | 18.35 | 18.45 | 0.03 | 0.16% | 18.14 | 18.50 | 63482 | 11638 | 1.32% |
| 2025-07-14 | 18.11 | 18.42 | 0.25 | 1.38% | 18.08 | 18.50 | 62606 | 11457 | 1.30% |
| 2025-07-11 | 18.38 | 18.17 | -0.36 | -1.94% | 18.14 | 18.67 | 82052 | 14995 | 1.71% |
| 2025-07-10 | 18.32 | 18.53 | 0.27 | 1.48% | 18.24 | 18.84 | 111883 | 20765 | 2.33% |
| 2025-07-09 | 18.45 | 18.26 | -0.29 | -1.56% | 18.19 | 18.60 | 80624 | 14812 | 1.68% |
| 2025-07-08 | 18.45 | 18.55 | -0.37 | -1.96% | 18.30 | 19.20 | 197346 | 36654 | 4.11% |
| 2025-07-07 | 17.41 | 18.92 | 1.72 | 10.00% | 17.41 | 18.92 | 145955 | 27176 | 3.04% |
| 2025-07-04 | 17.24 | 17.20 | 0.03 | 0.17% | 17.03 | 17.26 | 46928 | 8044 | 0.98% |
| 2025-07-03 | 16.80 | 17.17 | 0.33 | 1.96% | 16.74 | 17.23 | 65205 | 11132 | 1.36% |
| 2025-07-02 | 17.00 | 16.84 | -0.18 | -1.06% | 16.75 | 17.14 | 53606 | 9050 | 1.12% |
| 2025-07-01 | 16.77 | 17.02 | 0.34 | 2.04% | 16.61 | 17.02 | 77384 | 13031 | 1.61% |
| 2025-06-30 | 16.58 | 16.68 | 0.13 | 0.79% | 16.43 | 16.71 | 59454 | 9875 | 1.24% |
| 2025-06-27 | 16.43 | 16.55 | 0.06 | 0.36% | 16.36 | 16.60 | 60422 | 9987 | 2.94% |
| 2025-06-26 | 16.65 | 16.49 | -0.28 | -1.67% | 16.39 | 16.75 | 90191 | 14912 | 4.39% |
| 2025-06-25 | 17.01 | 16.77 | -0.36 | -2.10% | 16.60 | 17.10 | 137533 | 23097 | 6.70% |
| 2025-06-24 | 17.66 | 17.13 | -0.50 | -2.84% | 16.93 | 17.69 | 190300 | 32804 | 9.27% |
| 2025-06-23 | 18.33 | 17.63 | -1.07 | -5.72% | 17.60 | 18.70 | 179219 | 32044 | 8.73% |
| 2025-06-20 | 17.78 | 18.70 | 0.20 | 1.08% | 17.70 | 19.28 | 229457 | 42774 | 11.17% |
| 2025-06-19 | 18.86 | 18.50 | -0.26 | -1.39% | 17.91 | 19.38 | 288128 | 53837 | 14.03% |
| 2025-06-18 | 17.00 | 18.76 | 1.71 | 10.03% | 16.91 | 18.76 | 143526 | 26161 | 6.99% |
| 2025-06-17 | 17.41 | 17.05 | -0.40 | -2.29% | 16.93 | 17.55 | 61642 | 10569 | 3.00% |
| 2025-06-16 | 17.50 | 17.45 | -0.10 | -0.57% | 17.31 | 17.70 | 60351 | 10532 | 2.94% |
| 2025-06-13 | 17.69 | 17.55 | -0.37 | -2.06% | 17.47 | 18.17 | 100473 | 17790 | 4.89% |
| 2025-06-12 | 17.65 | 17.92 | 0.27 | 1.53% | 17.27 | 18.11 | 186797 | 33280 | 9.10% |
| 2025-06-11 | 16.67 | 17.65 | 1.00 | 6.01% | 16.67 | 18.32 | 256530 | 45949 | 12.49% |
| 2025-06-10 | 16.58 | 16.65 | 0.02 | 0.12% | 16.43 | 16.85 | 37895 | 6298 | 1.85% |
| 2025-06-09 | 16.16 | 16.63 | 0.45 | 2.78% | 16.16 | 16.75 | 42071 | 6966 | 2.05% |