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 | 20.73 | 20.58 | -0.15 | -0.72% | 19.65 | 21.03 | 623947 | 126290 | 1.80% |
| 2025-09-15 | 20.67 | 20.73 | -0.08 | -0.38% | 20.55 | 21.16 | 608578 | 126927 | 1.75% |
| 2025-09-12 | 20.55 | 20.81 | 1.45 | 7.49% | 20.11 | 21.06 | 888057 | 183326 | 2.56% |
| 2025-09-11 | 18.65 | 19.36 | 0.78 | 4.20% | 18.61 | 19.39 | 439737 | 84027 | 1.27% |
| 2025-09-10 | 18.70 | 18.58 | -0.22 | -1.17% | 18.45 | 18.75 | 346749 | 64471 | 1.00% |
| 2025-09-09 | 19.00 | 18.80 | -0.11 | -0.58% | 18.63 | 19.16 | 300964 | 56758 | 0.87% |
| 2025-09-08 | 19.16 | 18.91 | -0.27 | -1.41% | 18.75 | 19.38 | 430808 | 81754 | 1.24% |
| 2025-09-05 | 18.63 | 19.18 | 0.49 | 2.62% | 18.60 | 19.20 | 445480 | 84433 | 1.28% |
| 2025-09-04 | 19.09 | 18.69 | -0.46 | -2.40% | 18.33 | 19.29 | 469885 | 87617 | 1.35% |
| 2025-09-03 | 19.65 | 19.15 | -0.35 | -1.79% | 18.88 | 19.66 | 447509 | 85755 | 1.29% |
| 2025-09-02 | 19.67 | 19.50 | 0.09 | 0.46% | 19.24 | 19.88 | 471439 | 92075 | 1.36% |
| 2025-09-01 | 19.39 | 19.41 | 0.02 | 0.10% | 18.91 | 19.53 | 538117 | 103936 | 1.55% |
| 2025-08-29 | 18.64 | 19.39 | 0.78 | 4.19% | 18.63 | 19.47 | 586689 | 111933 | 1.69% |
| 2025-08-28 | 18.53 | 18.61 | -0.09 | -0.48% | 18.11 | 18.77 | 437798 | 80751 | 1.26% |
| 2025-08-27 | 18.91 | 18.70 | -0.14 | -0.74% | 18.63 | 19.35 | 607768 | 115556 | 1.75% |
| 2025-08-26 | 18.48 | 18.84 | 0.80 | 4.43% | 18.24 | 19.15 | 704710 | 132308 | 2.03% |
| 2025-08-25 | 17.67 | 18.04 | 0.61 | 3.50% | 17.67 | 18.20 | 433938 | 78043 | 1.25% |
| 2025-08-22 | 17.40 | 17.43 | 0.00 | 0.00% | 17.25 | 17.51 | 258615 | 44911 | 0.75% |
| 2025-08-21 | 17.39 | 17.43 | 0.08 | 0.46% | 17.29 | 17.58 | 259674 | 45293 | 0.75% |
| 2025-08-20 | 17.15 | 17.35 | 0.13 | 0.75% | 17.10 | 17.50 | 285953 | 49598 | 0.82% |
| 2025-08-19 | 17.32 | 17.22 | -0.10 | -0.58% | 17.15 | 17.56 | 262355 | 45360 | 0.76% |
| 2025-08-18 | 17.55 | 17.32 | -0.36 | -2.04% | 17.29 | 17.78 | 450484 | 78724 | 1.30% |
| 2025-08-15 | 16.95 | 17.68 | 0.66 | 3.88% | 16.91 | 17.77 | 475022 | 83246 | 1.37% |
| 2025-08-14 | 17.08 | 17.02 | -0.18 | -1.05% | 16.95 | 17.24 | 371933 | 63540 | 1.07% |
| 2025-08-13 | 17.02 | 17.20 | 0.42 | 2.50% | 16.92 | 17.27 | 486707 | 83588 | 1.40% |
| 2025-08-12 | 16.74 | 16.78 | 0.02 | 0.12% | 16.55 | 16.97 | 318574 | 53489 | 0.92% |
| 2025-08-11 | 16.83 | 16.76 | -0.11 | -0.65% | 16.61 | 16.85 | 341690 | 57195 | 0.99% |
| 2025-08-08 | 16.12 | 16.87 | 0.63 | 3.88% | 16.11 | 16.87 | 710127 | 117866 | 2.05% |
| 2025-08-07 | 16.28 | 16.24 | 0.14 | 0.87% | 15.93 | 16.37 | 315962 | 51017 | 0.91% |
| 2025-08-06 | 15.88 | 16.10 | 0.19 | 1.19% | 15.83 | 16.13 | 290619 | 46591 | 0.84% |
| 2025-08-05 | 15.80 | 15.91 | 0.14 | 0.89% | 15.76 | 16.02 | 348568 | 55464 | 1.01% |
| 2025-08-04 | 15.57 | 15.77 | 0.09 | 0.57% | 15.55 | 15.81 | 278079 | 43735 | 0.80% |
| 2025-08-01 | 15.55 | 15.68 | 0.12 | 0.77% | 15.52 | 15.74 | 275502 | 43076 | 0.79% |
| 2025-07-31 | 16.02 | 15.56 | -0.60 | -3.71% | 15.50 | 16.05 | 598008 | 93873 | 1.72% |
| 2025-07-30 | 16.18 | 16.16 | -0.05 | -0.31% | 16.00 | 16.41 | 378967 | 61444 | 1.09% |
| 2025-07-29 | 16.08 | 16.21 | 0.05 | 0.31% | 16.06 | 16.33 | 303680 | 49224 | 0.88% |
| 2025-07-28 | 16.30 | 16.16 | -0.25 | -1.52% | 15.98 | 16.31 | 402268 | 64876 | 1.16% |
| 2025-07-25 | 16.69 | 16.41 | -0.40 | -2.38% | 16.38 | 16.81 | 385664 | 63762 | 1.11% |
| 2025-07-24 | 16.44 | 16.81 | 0.37 | 2.25% | 16.31 | 16.84 | 487405 | 81033 | 1.41% |
| 2025-07-23 | 16.96 | 16.44 | -0.48 | -2.84% | 16.37 | 16.99 | 513763 | 84975 | 1.48% |
| 2025-07-22 | 16.63 | 16.92 | 0.17 | 1.01% | 16.42 | 16.99 | 563054 | 94167 | 1.62% |
| 2025-07-21 | 16.17 | 16.75 | 0.74 | 4.62% | 16.15 | 16.78 | 687730 | 113370 | 1.98% |
| 2025-07-18 | 15.78 | 16.01 | 0.32 | 2.04% | 15.70 | 16.05 | 483706 | 76979 | 1.39% |
| 2025-07-17 | 15.55 | 15.69 | 0.14 | 0.90% | 15.55 | 15.80 | 346846 | 54452 | 1.00% |
| 2025-07-16 | 15.66 | 15.55 | -0.15 | -0.96% | 15.49 | 15.75 | 398018 | 61987 | 1.15% |
| 2025-07-15 | 15.83 | 15.70 | -0.16 | -1.01% | 15.56 | 15.88 | 399821 | 62769 | 1.15% |
| 2025-07-14 | 16.12 | 15.86 | -0.42 | -2.58% | 15.80 | 16.22 | 559297 | 89052 | 1.61% |
| 2025-07-11 | 16.26 | 16.28 | 0.01 | 0.06% | 16.14 | 16.50 | 367349 | 59867 | 1.06% |
| 2025-07-10 | 15.98 | 16.27 | 0.31 | 1.94% | 15.98 | 16.29 | 342165 | 55404 | 0.99% |
| 2025-07-09 | 16.29 | 15.96 | 0.08 | 0.50% | 15.90 | 16.45 | 542551 | 87445 | 1.56% |
| 2025-07-08 | 15.78 | 15.88 | 0.06 | 0.38% | 15.70 | 15.91 | 429844 | 67966 | 1.24% |
| 2025-07-07 | 16.52 | 15.82 | -0.88 | -5.27% | 15.70 | 16.64 | 706277 | 112985 | 2.04% |
| 2025-07-04 | 16.66 | 16.70 | 0.00 | 0.00% | 16.56 | 16.96 | 314864 | 52774 | 0.91% |
| 2025-07-03 | 16.80 | 16.70 | -0.09 | -0.54% | 16.57 | 16.87 | 309781 | 51666 | 0.89% |
| 2025-07-02 | 16.55 | 16.79 | 0.21 | 1.27% | 16.45 | 16.95 | 492981 | 82670 | 1.42% |
| 2025-07-01 | 15.99 | 16.58 | 0.60 | 3.75% | 15.87 | 16.60 | 469919 | 76703 | 1.36% |
| 2025-06-30 | 16.18 | 15.98 | -0.21 | -1.30% | 15.74 | 16.28 | 504468 | 80251 | 1.45% |
| 2025-06-27 | 15.85 | 16.19 | 0.66 | 4.25% | 15.82 | 16.37 | 619040 | 100099 | 1.79% |
| 2025-06-26 | 15.41 | 15.53 | 0.18 | 1.17% | 15.35 | 15.84 | 337644 | 52680 | 0.97% |
| 2025-06-25 | 15.58 | 15.53 | -0.08 | -0.51% | 15.36 | 15.59 | 338392 | 52238 | 0.98% |
| 2025-06-24 | 15.45 | 15.61 | 0.24 | 1.56% | 15.40 | 16.03 | 440333 | 69258 | 1.27% |
| 2025-06-23 | 15.26 | 15.37 | 0.15 | 0.99% | 15.23 | 15.57 | 260435 | 40201 | 0.75% |
| 2025-06-20 | 15.24 | 15.22 | -0.02 | -0.13% | 15.14 | 15.43 | 239439 | 36521 | 0.69% |
| 2025-06-19 | 15.66 | 15.24 | -0.42 | -2.68% | 15.16 | 15.67 | 317211 | 48762 | 0.91% |
| 2025-06-18 | 15.74 | 15.66 | 0.18 | 1.16% | 15.45 | 15.78 | 305790 | 47787 | 0.88% |
| 2025-06-17 | 15.56 | 15.48 | -0.07 | -0.45% | 15.36 | 15.58 | 202766 | 31349 | 0.58% |
| 2025-06-16 | 15.66 | 15.55 | -0.18 | -1.14% | 15.48 | 15.74 | 296026 | 46134 | 0.85% |
| 2025-06-13 | 15.58 | 15.73 | 0.13 | 0.83% | 15.50 | 15.88 | 391619 | 61277 | 1.13% |
| 2025-06-12 | 15.40 | 15.60 | 0.18 | 1.17% | 15.32 | 15.86 | 524306 | 81792 | 1.51% |
| 2025-06-11 | 15.03 | 15.42 | 0.51 | 3.42% | 15.00 | 15.48 | 507551 | 77806 | 1.46% |
| 2025-06-10 | 14.90 | 14.91 | 0.03 | 0.20% | 14.86 | 15.18 | 441720 | 66346 | 1.27% |
| 2025-06-09 | 14.69 | 14.88 | 0.17 | 1.16% | 14.40 | 14.99 | 527857 | 77626 | 1.52% |