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 | 23.00 | 21.94 | -0.48 | -2.14% | 21.31 | 23.09 | 421548 | 92675 | 6.32% |
| 2025-09-15 | 21.40 | 22.42 | 0.79 | 3.65% | 21.19 | 23.11 | 515636 | 115015 | 7.73% |
| 2025-09-12 | 19.70 | 21.63 | 1.97 | 10.02% | 19.68 | 21.63 | 331642 | 68806 | 4.97% |
| 2025-09-11 | 19.27 | 19.66 | 0.42 | 2.18% | 18.99 | 19.66 | 212832 | 41240 | 3.19% |
| 2025-09-10 | 18.85 | 19.24 | -0.22 | -1.13% | 18.66 | 19.25 | 245306 | 46555 | 3.68% |
| 2025-09-09 | 19.59 | 19.46 | 0.28 | 1.46% | 19.26 | 20.20 | 429707 | 84882 | 6.45% |
| 2025-09-08 | 19.60 | 19.18 | -0.32 | -1.64% | 18.84 | 19.68 | 269944 | 51700 | 4.05% |
| 2025-09-05 | 18.65 | 19.50 | 0.74 | 3.94% | 18.65 | 19.66 | 323937 | 62467 | 4.86% |
| 2025-09-04 | 19.70 | 18.76 | -0.94 | -4.77% | 18.40 | 20.26 | 405199 | 78011 | 6.08% |
| 2025-09-03 | 20.20 | 19.70 | -0.73 | -3.57% | 19.00 | 20.60 | 502780 | 99692 | 7.54% |
| 2025-09-02 | 20.00 | 20.43 | 1.28 | 6.68% | 19.00 | 20.89 | 849938 | 169218 | 12.75% |
| 2025-09-01 | 19.00 | 19.15 | 1.74 | 9.99% | 18.18 | 19.15 | 304928 | 57236 | 4.57% |
| 2025-08-29 | 17.01 | 17.41 | 0.54 | 3.20% | 16.93 | 17.78 | 330189 | 57235 | 4.95% |
| 2025-08-28 | 16.40 | 16.87 | 0.57 | 3.50% | 16.26 | 16.87 | 206328 | 34269 | 3.09% |
| 2025-08-27 | 16.96 | 16.30 | -0.70 | -4.12% | 16.28 | 17.11 | 233482 | 38935 | 3.50% |
| 2025-08-26 | 17.17 | 17.00 | -0.23 | -1.33% | 16.81 | 17.26 | 206380 | 35081 | 3.10% |
| 2025-08-25 | 16.67 | 17.23 | 0.75 | 4.55% | 16.67 | 18.10 | 493300 | 85776 | 7.40% |
| 2025-08-22 | 16.28 | 16.48 | 0.36 | 2.23% | 16.15 | 16.52 | 174338 | 28576 | 2.61% |
| 2025-08-21 | 16.25 | 16.12 | 0.07 | 0.44% | 16.05 | 16.75 | 214726 | 35185 | 3.22% |
| 2025-08-20 | 15.79 | 16.05 | 0.10 | 0.63% | 15.75 | 16.22 | 181861 | 29171 | 2.73% |
| 2025-08-19 | 15.90 | 15.95 | -0.04 | -0.25% | 15.82 | 16.00 | 111327 | 17705 | 1.67% |
| 2025-08-18 | 15.93 | 15.99 | 0.12 | 0.76% | 15.81 | 16.07 | 170313 | 27111 | 2.55% |
| 2025-08-15 | 15.65 | 15.87 | -0.04 | -0.25% | 15.61 | 16.04 | 137590 | 21815 | 2.06% |
| 2025-08-14 | 16.13 | 15.91 | -0.11 | -0.69% | 15.89 | 16.28 | 153055 | 24593 | 2.30% |
| 2025-08-13 | 15.63 | 16.02 | 0.42 | 2.69% | 15.55 | 16.09 | 182857 | 28992 | 2.74% |
| 2025-08-12 | 15.69 | 15.60 | -0.08 | -0.51% | 15.42 | 15.69 | 91580 | 14247 | 1.37% |
| 2025-08-11 | 15.85 | 15.68 | -0.35 | -2.18% | 15.58 | 15.85 | 162108 | 25424 | 2.43% |
| 2025-08-08 | 16.09 | 16.03 | 0.00 | 0.00% | 15.93 | 16.14 | 128676 | 20650 | 1.93% |
| 2025-08-07 | 16.03 | 16.03 | 0.01 | 0.06% | 15.85 | 16.24 | 161834 | 25876 | 2.43% |
| 2025-08-06 | 16.13 | 16.02 | 0.10 | 0.63% | 15.92 | 16.20 | 124803 | 19998 | 1.87% |
| 2025-08-05 | 15.86 | 15.92 | 0.06 | 0.38% | 15.78 | 16.20 | 125662 | 20083 | 1.88% |
| 2025-08-04 | 15.45 | 15.86 | 0.64 | 4.20% | 15.34 | 15.86 | 152793 | 23936 | 2.29% |
| 2025-08-01 | 15.08 | 15.22 | 0.08 | 0.53% | 15.03 | 15.39 | 101223 | 15427 | 1.52% |
| 2025-07-31 | 15.22 | 15.14 | -0.59 | -3.75% | 15.06 | 15.34 | 197329 | 29956 | 2.96% |
| 2025-07-30 | 15.94 | 15.73 | -0.20 | -1.26% | 15.70 | 16.07 | 144835 | 22895 | 2.17% |
| 2025-07-29 | 15.79 | 15.93 | 0.01 | 0.06% | 15.62 | 15.95 | 118615 | 18752 | 1.78% |
| 2025-07-28 | 15.69 | 15.92 | -0.25 | -1.55% | 15.55 | 15.93 | 171868 | 27108 | 2.58% |
| 2025-07-25 | 16.45 | 16.17 | -0.28 | -1.70% | 16.11 | 16.48 | 140849 | 22865 | 2.11% |
| 2025-07-24 | 16.50 | 16.45 | -0.29 | -1.73% | 16.17 | 16.55 | 256923 | 42038 | 3.85% |
| 2025-07-23 | 16.59 | 16.74 | 0.41 | 2.51% | 16.28 | 17.22 | 342018 | 57065 | 5.13% |
| 2025-07-22 | 16.59 | 16.33 | 0.23 | 1.43% | 16.12 | 16.60 | 324810 | 53116 | 4.87% |
| 2025-07-21 | 15.83 | 16.10 | 0.21 | 1.32% | 15.78 | 16.18 | 229760 | 36702 | 3.45% |
| 2025-07-18 | 15.93 | 15.89 | 0.27 | 1.73% | 15.62 | 16.07 | 203536 | 32286 | 3.05% |
| 2025-07-17 | 15.65 | 15.62 | -0.03 | -0.19% | 15.60 | 15.98 | 134273 | 21128 | 2.01% |
| 2025-07-16 | 15.95 | 15.65 | -0.53 | -3.28% | 15.57 | 16.04 | 169423 | 26679 | 2.54% |
| 2025-07-15 | 16.02 | 16.18 | -0.47 | -2.82% | 15.93 | 16.42 | 306157 | 49420 | 4.59% |
| 2025-07-14 | 16.50 | 16.65 | 1.05 | 6.73% | 16.27 | 16.95 | 469992 | 78068 | 7.05% |
| 2025-07-11 | 15.01 | 15.60 | 0.90 | 6.12% | 14.90 | 15.65 | 351977 | 54027 | 5.28% |
| 2025-07-10 | 14.73 | 14.70 | -0.04 | -0.27% | 14.48 | 14.98 | 119683 | 17499 | 1.80% |
| 2025-07-09 | 15.15 | 14.74 | -0.38 | -2.51% | 14.66 | 15.18 | 186843 | 27788 | 2.80% |
| 2025-07-08 | 15.23 | 15.12 | 0.01 | 0.07% | 15.10 | 15.51 | 138674 | 21102 | 2.08% |
| 2025-07-07 | 15.01 | 15.11 | -0.11 | -0.72% | 14.96 | 15.36 | 142190 | 21560 | 2.13% |
| 2025-07-04 | 15.50 | 15.22 | -0.43 | -2.75% | 15.11 | 15.58 | 167427 | 25541 | 2.51% |
| 2025-07-03 | 15.45 | 15.65 | 0.30 | 1.95% | 15.04 | 15.75 | 224559 | 34609 | 3.37% |
| 2025-07-02 | 15.25 | 15.35 | -0.02 | -0.13% | 15.10 | 15.50 | 175800 | 26926 | 2.64% |
| 2025-07-01 | 14.92 | 15.37 | 0.48 | 3.22% | 14.81 | 15.38 | 158189 | 23901 | 2.37% |
| 2025-06-30 | 15.05 | 14.89 | -0.32 | -2.10% | 14.65 | 15.10 | 149027 | 22080 | 2.24% |
| 2025-06-27 | 14.87 | 15.21 | 0.43 | 2.91% | 14.78 | 15.43 | 239409 | 36300 | 3.59% |
| 2025-06-26 | 14.88 | 14.78 | 0.01 | 0.07% | 14.71 | 15.01 | 135743 | 20159 | 2.04% |
| 2025-06-25 | 14.78 | 14.77 | -0.04 | -0.27% | 14.66 | 14.86 | 121041 | 17855 | 1.82% |
| 2025-06-24 | 14.88 | 14.81 | -0.18 | -1.20% | 14.75 | 15.05 | 111075 | 16550 | 1.67% |
| 2025-06-23 | 14.98 | 14.99 | 0.04 | 0.27% | 14.80 | 15.08 | 98542 | 14738 | 1.48% |
| 2025-06-20 | 14.98 | 14.95 | -0.10 | -0.66% | 14.78 | 15.17 | 152467 | 22817 | 2.29% |
| 2025-06-19 | 15.55 | 15.05 | -0.93 | -5.82% | 14.96 | 15.69 | 246465 | 37801 | 3.70% |
| 2025-06-18 | 16.01 | 15.98 | 0.37 | 2.37% | 15.58 | 16.25 | 263956 | 41985 | 3.96% |
| 2025-06-17 | 15.35 | 15.61 | 0.21 | 1.36% | 15.24 | 16.13 | 200903 | 31519 | 3.01% |
| 2025-06-16 | 15.50 | 15.50 | -0.24 | -1.52% | 15.29 | 15.73 | 161660 | 25037 | 2.42% |
| 2025-06-13 | 15.76 | 15.74 | 0.01 | 0.06% | 15.60 | 16.08 | 272736 | 43063 | 4.09% |
| 2025-06-12 | 15.60 | 15.73 | 0.07 | 0.45% | 15.32 | 15.77 | 198922 | 31008 | 2.98% |
| 2025-06-11 | 15.80 | 15.66 | -0.23 | -1.45% | 15.59 | 15.92 | 213781 | 33604 | 3.21% |
| 2025-06-10 | 15.80 | 15.89 | 0.06 | 0.38% | 15.51 | 16.12 | 328993 | 52056 | 4.93% |
| 2025-06-09 | 15.05 | 15.83 | 0.43 | 2.79% | 15.05 | 15.95 | 515137 | 79915 | 7.73% |