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 | 22.00 | 21.48 | -0.36 | -1.65% | 20.86 | 22.10 | 406503 | 86452 | 2.47% |
| 2025-09-15 | 22.82 | 21.84 | -0.90 | -3.96% | 21.70 | 22.82 | 402178 | 88531 | 2.44% |
| 2025-09-12 | 22.08 | 22.74 | 0.69 | 3.13% | 22.03 | 23.14 | 437804 | 98931 | 2.66% |
| 2025-09-11 | 21.51 | 22.05 | 0.58 | 2.70% | 21.37 | 22.29 | 335118 | 73359 | 2.04% |
| 2025-09-10 | 21.20 | 21.47 | 0.03 | 0.14% | 21.01 | 21.79 | 280228 | 59867 | 1.70% |
| 2025-09-09 | 21.01 | 21.44 | 0.39 | 1.85% | 20.78 | 22.18 | 455281 | 98212 | 2.77% |
| 2025-09-08 | 21.36 | 21.05 | -0.12 | -0.57% | 20.90 | 21.60 | 310724 | 65655 | 1.89% |
| 2025-09-05 | 20.36 | 21.17 | 0.79 | 3.88% | 20.31 | 21.18 | 342902 | 71390 | 2.08% |
| 2025-09-04 | 21.30 | 20.38 | -0.99 | -4.63% | 20.09 | 21.63 | 402604 | 83692 | 2.45% |
| 2025-09-03 | 22.20 | 21.37 | -0.55 | -2.51% | 20.93 | 22.32 | 484499 | 104088 | 2.94% |
| 2025-09-02 | 23.00 | 21.92 | -1.14 | -4.94% | 21.65 | 23.00 | 613683 | 136257 | 3.73% |
| 2025-09-01 | 22.21 | 23.06 | 1.21 | 5.54% | 21.50 | 23.27 | 623026 | 140805 | 3.79% |
| 2025-08-29 | 20.53 | 21.85 | 1.47 | 7.21% | 20.45 | 22.15 | 618723 | 131851 | 3.76% |
| 2025-08-28 | 19.74 | 20.38 | 0.57 | 2.88% | 19.48 | 20.55 | 378815 | 75731 | 2.30% |
| 2025-08-27 | 20.41 | 19.81 | -0.60 | -2.94% | 19.78 | 20.62 | 392450 | 79455 | 2.38% |
| 2025-08-26 | 20.41 | 20.41 | -0.10 | -0.49% | 20.19 | 20.68 | 319843 | 65388 | 1.94% |
| 2025-08-25 | 20.13 | 20.51 | 1.02 | 5.23% | 20.00 | 20.87 | 497483 | 101617 | 3.02% |
| 2025-08-22 | 19.43 | 19.49 | -0.15 | -0.76% | 19.35 | 19.79 | 292449 | 57075 | 1.78% |
| 2025-08-21 | 19.55 | 19.64 | 0.35 | 1.81% | 19.30 | 19.97 | 419587 | 82434 | 2.55% |
| 2025-08-20 | 18.61 | 19.29 | 0.91 | 4.95% | 18.61 | 19.78 | 520747 | 100468 | 3.16% |
| 2025-08-19 | 18.35 | 18.38 | -0.02 | -0.11% | 18.16 | 18.54 | 238966 | 43864 | 1.45% |
| 2025-08-18 | 18.55 | 18.40 | -0.20 | -1.08% | 18.30 | 18.75 | 301573 | 55618 | 1.83% |
| 2025-08-15 | 18.30 | 18.60 | 0.21 | 1.14% | 18.19 | 18.90 | 264354 | 49167 | 1.61% |
| 2025-08-14 | 18.75 | 18.39 | -0.45 | -2.39% | 18.37 | 19.00 | 250348 | 46643 | 1.52% |
| 2025-08-13 | 18.60 | 18.84 | 0.34 | 1.84% | 18.40 | 18.98 | 305528 | 57096 | 1.86% |
| 2025-08-12 | 18.40 | 18.50 | 0.10 | 0.54% | 18.19 | 18.61 | 209763 | 38667 | 1.27% |
| 2025-08-11 | 18.43 | 18.40 | -0.10 | -0.54% | 18.31 | 18.67 | 278261 | 51369 | 1.69% |
| 2025-08-08 | 17.96 | 18.50 | 0.46 | 2.55% | 17.90 | 18.58 | 292469 | 53748 | 1.78% |
| 2025-08-07 | 18.25 | 18.04 | -0.15 | -0.82% | 17.74 | 18.37 | 208182 | 37492 | 1.26% |
| 2025-08-06 | 17.95 | 18.19 | 0.21 | 1.17% | 17.89 | 18.21 | 201516 | 36474 | 1.22% |
| 2025-08-05 | 18.00 | 17.98 | 0.04 | 0.22% | 17.91 | 18.14 | 146113 | 26330 | 0.89% |
| 2025-08-04 | 17.86 | 17.94 | 0.08 | 0.45% | 17.77 | 18.15 | 205526 | 36966 | 1.25% |
| 2025-08-01 | 17.84 | 17.86 | 0.02 | 0.11% | 17.72 | 18.04 | 212835 | 38025 | 1.29% |
| 2025-07-31 | 17.92 | 17.84 | -0.54 | -2.94% | 17.71 | 18.15 | 393193 | 70392 | 2.39% |
| 2025-07-30 | 18.68 | 18.38 | -0.32 | -1.71% | 18.18 | 18.85 | 361402 | 66669 | 2.20% |
| 2025-07-29 | 18.60 | 18.70 | -0.05 | -0.27% | 18.40 | 18.75 | 312779 | 58033 | 1.90% |
| 2025-07-28 | 18.58 | 18.75 | -0.21 | -1.11% | 18.20 | 18.82 | 414045 | 76946 | 2.52% |
| 2025-07-25 | 18.68 | 18.96 | 0.06 | 0.32% | 18.50 | 19.10 | 450886 | 85011 | 2.74% |
| 2025-07-24 | 17.91 | 18.90 | 1.15 | 6.48% | 17.87 | 18.99 | 652930 | 120960 | 3.97% |
| 2025-07-23 | 17.90 | 17.75 | -0.08 | -0.45% | 17.68 | 18.00 | 432000 | 77076 | 2.62% |
| 2025-07-22 | 17.20 | 17.83 | 0.57 | 3.30% | 17.14 | 17.87 | 493967 | 86755 | 3.00% |
| 2025-07-21 | 16.82 | 17.26 | 0.54 | 3.23% | 16.71 | 17.38 | 463210 | 79514 | 2.81% |
| 2025-07-18 | 16.21 | 16.72 | 0.63 | 3.92% | 16.17 | 16.87 | 540252 | 90016 | 3.28% |
| 2025-07-17 | 16.20 | 16.09 | -0.16 | -0.98% | 15.99 | 16.30 | 235386 | 37863 | 1.43% |
| 2025-07-16 | 16.19 | 16.25 | 0.00 | 0.00% | 16.02 | 16.33 | 209506 | 33901 | 1.27% |
| 2025-07-15 | 16.10 | 16.25 | 0.15 | 0.93% | 16.10 | 16.58 | 389630 | 63585 | 2.37% |
| 2025-07-14 | 15.96 | 16.10 | 0.24 | 1.51% | 15.88 | 16.25 | 349348 | 56279 | 2.12% |
| 2025-07-11 | 15.76 | 15.86 | 0.11 | 0.70% | 15.76 | 16.09 | 394056 | 62782 | 2.39% |
| 2025-07-10 | 15.50 | 15.75 | 0.26 | 1.68% | 15.48 | 15.77 | 218810 | 34287 | 1.33% |
| 2025-07-09 | 15.85 | 15.49 | -0.29 | -1.84% | 15.47 | 15.89 | 259567 | 40563 | 1.58% |
| 2025-07-08 | 15.64 | 15.78 | 0.18 | 1.15% | 15.61 | 15.95 | 260286 | 41176 | 1.58% |
| 2025-07-07 | 15.55 | 15.60 | -0.08 | -0.51% | 15.50 | 15.74 | 219750 | 34368 | 1.34% |
| 2025-07-04 | 15.68 | 15.68 | -0.14 | -0.88% | 15.61 | 15.85 | 283759 | 44588 | 1.72% |
| 2025-07-03 | 15.63 | 15.82 | 0.21 | 1.35% | 15.54 | 15.85 | 335595 | 52769 | 2.04% |
| 2025-07-02 | 15.49 | 15.61 | 0.05 | 0.32% | 15.45 | 15.79 | 399638 | 62437 | 2.43% |
| 2025-07-01 | 15.30 | 15.56 | 0.26 | 1.70% | 15.10 | 15.58 | 365158 | 56004 | 2.22% |
| 2025-06-30 | 15.49 | 15.30 | -0.20 | -1.29% | 15.20 | 15.50 | 383488 | 58648 | 2.33% |
| 2025-06-27 | 14.78 | 15.50 | 0.87 | 5.95% | 14.75 | 15.63 | 798959 | 122280 | 4.85% |
| 2025-06-26 | 14.61 | 14.63 | 0.15 | 1.04% | 14.58 | 14.79 | 309804 | 45471 | 1.88% |
| 2025-06-25 | 14.40 | 14.48 | 0.08 | 0.56% | 14.35 | 14.50 | 202943 | 29265 | 1.23% |
| 2025-06-24 | 14.11 | 14.40 | 0.28 | 1.98% | 14.08 | 14.44 | 202894 | 29109 | 1.23% |
| 2025-06-23 | 14.08 | 14.12 | 0.06 | 0.43% | 14.07 | 14.22 | 131372 | 18592 | 0.80% |
| 2025-06-20 | 14.06 | 14.06 | -0.01 | -0.07% | 14.04 | 14.16 | 137224 | 19343 | 0.83% |
| 2025-06-19 | 14.35 | 14.07 | -0.28 | -1.95% | 14.01 | 14.36 | 173241 | 24521 | 1.05% |
| 2025-06-18 | 14.41 | 14.35 | -0.11 | -0.76% | 14.24 | 14.48 | 140492 | 20146 | 0.85% |
| 2025-06-17 | 14.44 | 14.46 | 0.03 | 0.21% | 14.38 | 14.51 | 131187 | 18960 | 0.80% |
| 2025-06-16 | 14.36 | 14.43 | -0.07 | -0.48% | 14.36 | 14.62 | 192835 | 27914 | 1.17% |
| 2025-06-13 | 14.58 | 14.50 | 0.02 | 0.14% | 14.40 | 14.62 | 253684 | 36798 | 1.54% |
| 2025-06-12 | 14.43 | 14.48 | 0.02 | 0.14% | 14.33 | 14.51 | 162779 | 23495 | 0.99% |
| 2025-06-11 | 14.21 | 14.46 | 0.26 | 1.83% | 14.17 | 14.58 | 333008 | 48112 | 2.02% |
| 2025-06-10 | 14.32 | 14.20 | -0.07 | -0.49% | 14.11 | 14.34 | 205643 | 29287 | 1.25% |
| 2025-06-09 | 14.22 | 14.27 | 0.05 | 0.35% | 14.14 | 14.28 | 204658 | 29108 | 1.24% |