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 | 19.79 | 19.11 | -0.68 | -3.44% | 19.00 | 19.79 | 571005 | 109770 | 4.55% |
| 2025-09-12 | 19.53 | 19.79 | 0.26 | 1.33% | 19.35 | 19.99 | 622999 | 122997 | 4.96% |
| 2025-09-11 | 18.71 | 19.53 | 0.73 | 3.88% | 18.62 | 19.79 | 654949 | 126635 | 5.22% |
| 2025-09-10 | 19.06 | 18.80 | -0.53 | -2.74% | 18.56 | 19.45 | 634809 | 119948 | 5.06% |
| 2025-09-09 | 19.64 | 19.33 | -0.46 | -2.32% | 19.21 | 20.24 | 764663 | 150239 | 6.09% |
| 2025-09-08 | 20.00 | 19.79 | 0.52 | 2.70% | 19.68 | 20.45 | 912025 | 182493 | 7.27% |
| 2025-09-05 | 18.69 | 19.27 | 0.51 | 2.72% | 18.60 | 19.29 | 739158 | 141024 | 5.89% |
| 2025-09-04 | 19.90 | 18.76 | -1.23 | -6.15% | 18.38 | 20.31 | 1097644 | 211344 | 8.75% |
| 2025-09-03 | 21.45 | 19.99 | -1.35 | -6.33% | 19.77 | 21.58 | 993990 | 204027 | 7.92% |
| 2025-09-02 | 22.29 | 21.34 | -0.49 | -2.24% | 20.80 | 22.29 | 1214469 | 260432 | 9.68% |
| 2025-09-01 | 21.00 | 21.83 | 1.15 | 5.56% | 20.50 | 21.90 | 1375218 | 292186 | 10.96% |
| 2025-08-29 | 19.90 | 20.68 | 1.06 | 5.40% | 19.60 | 21.28 | 1469012 | 300517 | 11.71% |
| 2025-08-28 | 19.66 | 19.62 | 0.00 | 0.00% | 18.86 | 19.95 | 1235232 | 240459 | 9.84% |
| 2025-08-27 | 19.40 | 19.62 | 0.26 | 1.34% | 19.25 | 20.68 | 1506026 | 299687 | 12.00% |
| 2025-08-26 | 19.07 | 19.36 | 0.19 | 0.99% | 18.55 | 19.87 | 1158217 | 221529 | 9.23% |
| 2025-08-25 | 19.10 | 19.17 | 0.42 | 2.24% | 18.63 | 19.58 | 1474198 | 281158 | 11.75% |
| 2025-08-22 | 18.26 | 18.75 | 0.54 | 2.97% | 18.26 | 19.23 | 1399093 | 263135 | 11.15% |
| 2025-08-21 | 19.18 | 18.21 | -0.96 | -5.01% | 18.10 | 20.08 | 1610768 | 305099 | 12.83% |
| 2025-08-20 | 19.44 | 19.17 | 0.07 | 0.37% | 18.91 | 20.29 | 1539343 | 300426 | 12.27% |
| 2025-08-19 | 18.02 | 19.10 | 1.01 | 5.58% | 17.91 | 19.90 | 1673479 | 318202 | 13.33% |
| 2025-08-18 | 18.04 | 18.09 | 0.25 | 1.40% | 17.35 | 18.48 | 1158270 | 207156 | 9.23% |
| 2025-08-15 | 16.91 | 17.84 | 0.64 | 3.72% | 16.91 | 18.00 | 989633 | 174031 | 7.89% |
| 2025-08-14 | 17.00 | 17.20 | 0.22 | 1.30% | 16.91 | 17.94 | 1208583 | 210760 | 9.63% |
| 2025-08-13 | 16.65 | 16.98 | 0.39 | 2.35% | 16.51 | 17.10 | 1086046 | 182997 | 8.65% |
| 2025-08-12 | 16.82 | 16.59 | -0.03 | -0.18% | 16.31 | 16.95 | 845674 | 140217 | 6.74% |
| 2025-08-11 | 16.47 | 16.62 | 0.16 | 0.97% | 16.05 | 16.88 | 964377 | 158863 | 7.68% |
| 2025-08-08 | 15.90 | 16.46 | 0.28 | 1.73% | 15.83 | 16.78 | 1247128 | 204812 | 10.00% |
| 2025-08-07 | 16.03 | 16.18 | 0.06 | 0.37% | 15.58 | 16.48 | 1150371 | 184162 | 9.22% |
| 2025-08-06 | 15.78 | 16.12 | 0.33 | 2.09% | 15.69 | 16.40 | 1099602 | 176478 | 8.82% |
| 2025-08-05 | 15.80 | 15.79 | 0.03 | 0.19% | 15.59 | 16.05 | 905118 | 143017 | 7.26% |
| 2025-08-04 | 15.78 | 15.76 | -0.08 | -0.51% | 15.70 | 15.96 | 648640 | 102396 | 5.20% |
| 2025-08-01 | 16.06 | 15.84 | -0.27 | -1.68% | 15.72 | 16.15 | 956955 | 152030 | 7.67% |
| 2025-07-31 | 16.66 | 16.11 | -0.99 | -5.79% | 16.06 | 16.89 | 1658768 | 271827 | 13.30% |
| 2025-07-30 | 18.62 | 17.10 | -1.90 | -10.00% | 17.10 | 18.73 | 1953398 | 343915 | 15.66% |
| 2025-07-29 | 18.30 | 19.00 | 0.99 | 5.50% | 17.86 | 19.35 | 2186892 | 404141 | 17.53% |
| 2025-07-28 | 18.58 | 18.01 | -1.07 | -5.61% | 17.41 | 18.91 | 2103842 | 380290 | 16.87% |
| 2025-07-25 | 18.13 | 19.08 | 1.28 | 7.19% | 18.00 | 19.58 | 2537344 | 482838 | 20.34% |
| 2025-07-24 | 16.51 | 17.80 | 1.62 | 10.01% | 16.01 | 17.80 | 2122694 | 365710 | 17.02% |
| 2025-07-23 | 16.00 | 16.18 | 0.92 | 6.03% | 15.35 | 16.79 | 1905329 | 307590 | 15.28% |
| 2025-07-22 | 14.47 | 15.26 | 1.39 | 10.02% | 14.11 | 15.26 | 778339 | 116507 | 6.24% |
| 2025-07-21 | 13.77 | 13.87 | 0.26 | 1.91% | 13.52 | 14.00 | 595243 | 82156 | 4.77% |
| 2025-07-18 | 13.29 | 13.61 | 0.41 | 3.11% | 13.17 | 13.88 | 670374 | 90430 | 5.37% |
| 2025-07-17 | 13.03 | 13.20 | 0.15 | 1.15% | 12.89 | 13.42 | 482307 | 63338 | 3.87% |
| 2025-07-16 | 12.57 | 13.05 | 0.49 | 3.90% | 12.57 | 13.29 | 613128 | 79871 | 4.92% |
| 2025-07-15 | 12.57 | 12.56 | -0.12 | -0.95% | 12.32 | 12.76 | 413299 | 51803 | 3.31% |
| 2025-07-14 | 12.60 | 12.68 | 0.22 | 1.77% | 12.40 | 12.83 | 540071 | 68028 | 4.33% |
| 2025-07-11 | 12.13 | 12.46 | 0.38 | 3.15% | 12.06 | 12.78 | 656687 | 81681 | 5.26% |
| 2025-07-10 | 11.98 | 12.08 | 0.14 | 1.17% | 11.88 | 12.19 | 318304 | 38333 | 2.55% |
| 2025-07-09 | 12.07 | 11.94 | -0.13 | -1.08% | 11.73 | 12.14 | 304171 | 36327 | 2.44% |
| 2025-07-08 | 11.94 | 12.07 | 0.08 | 0.67% | 11.92 | 12.19 | 322479 | 38888 | 2.59% |
| 2025-07-07 | 12.05 | 11.99 | -0.08 | -0.66% | 11.88 | 12.20 | 276108 | 33126 | 2.21% |
| 2025-07-04 | 11.92 | 12.07 | 0.07 | 0.58% | 11.83 | 12.45 | 503331 | 61231 | 4.04% |
| 2025-07-03 | 12.13 | 12.00 | -0.13 | -1.07% | 11.77 | 12.17 | 313168 | 37409 | 2.51% |
| 2025-07-02 | 12.25 | 12.13 | -0.02 | -0.16% | 11.91 | 12.25 | 325293 | 39255 | 2.61% |
| 2025-07-01 | 11.83 | 12.15 | 0.29 | 2.45% | 11.63 | 12.20 | 439852 | 52576 | 3.53% |
| 2025-06-30 | 11.60 | 11.86 | 0.30 | 2.60% | 11.46 | 11.92 | 406952 | 47805 | 3.26% |
| 2025-06-27 | 11.53 | 11.56 | 0.11 | 0.96% | 11.41 | 11.73 | 328280 | 38054 | 2.63% |
| 2025-06-26 | 11.59 | 11.45 | -0.11 | -0.95% | 11.44 | 11.80 | 323725 | 37450 | 2.60% |
| 2025-06-25 | 11.57 | 11.56 | -0.01 | -0.09% | 11.44 | 11.82 | 299249 | 34666 | 2.40% |
| 2025-06-24 | 11.58 | 11.57 | -0.04 | -0.34% | 11.48 | 11.70 | 242253 | 28085 | 1.94% |
| 2025-06-23 | 11.49 | 11.61 | 0.06 | 0.52% | 11.43 | 11.68 | 232939 | 26988 | 1.87% |
| 2025-06-20 | 11.81 | 11.55 | -0.23 | -1.95% | 11.50 | 11.89 | 318518 | 37162 | 2.55% |
| 2025-06-19 | 11.87 | 11.78 | -0.11 | -0.93% | 11.76 | 12.05 | 298531 | 35544 | 2.39% |
| 2025-06-18 | 11.90 | 12.05 | 0.02 | 0.17% | 11.66 | 12.08 | 310420 | 36919 | 2.49% |
| 2025-06-17 | 11.96 | 12.03 | -0.01 | -0.08% | 11.93 | 12.56 | 457504 | 55727 | 3.67% |
| 2025-06-16 | 12.05 | 12.04 | 0.05 | 0.42% | 11.86 | 12.20 | 391608 | 47127 | 3.14% |
| 2025-06-13 | 11.92 | 11.99 | 0.08 | 0.67% | 11.80 | 12.14 | 378680 | 45371 | 3.04% |
| 2025-06-12 | 12.03 | 11.91 | -0.12 | -1.00% | 11.66 | 12.03 | 489122 | 57688 | 3.92% |
| 2025-06-11 | 11.95 | 12.03 | 0.07 | 0.59% | 11.90 | 12.39 | 565980 | 68949 | 4.54% |
| 2025-06-10 | 11.95 | 11.96 | -0.05 | -0.42% | 11.80 | 12.15 | 393184 | 47055 | 3.15% |
| 2025-06-09 | 12.05 | 12.01 | 0.02 | 0.17% | 11.85 | 12.14 | 443708 | 53117 | 3.56% |