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 | 22.32 | 22.17 | -0.30 | -1.34% | 21.88 | 22.85 | 1436251 | 320012 | 9.51% |
| 2025-09-12 | 21.19 | 22.47 | 1.44 | 6.85% | 21.08 | 23.13 | 3050553 | 692014 | 20.20% |
| 2025-09-11 | 19.20 | 21.03 | 1.91 | 9.99% | 19.19 | 21.03 | 1457093 | 297320 | 9.65% |
| 2025-09-10 | 18.66 | 19.12 | 0.48 | 2.58% | 18.66 | 19.45 | 1189502 | 227319 | 7.87% |
| 2025-09-09 | 18.70 | 18.64 | -0.23 | -1.22% | 18.31 | 19.28 | 852798 | 160316 | 5.65% |
| 2025-09-08 | 19.20 | 18.87 | -0.14 | -0.74% | 18.52 | 19.87 | 1167538 | 223189 | 7.73% |
| 2025-09-05 | 18.30 | 19.01 | 0.81 | 4.45% | 18.02 | 19.13 | 1145002 | 213534 | 7.58% |
| 2025-09-04 | 19.31 | 18.20 | -0.89 | -4.66% | 17.83 | 19.46 | 1547589 | 285579 | 10.25% |
| 2025-09-03 | 19.75 | 19.09 | -0.51 | -2.60% | 18.88 | 19.86 | 1439902 | 277116 | 9.53% |
| 2025-09-02 | 21.31 | 19.60 | -2.18 | -10.01% | 19.60 | 21.40 | 2024884 | 412056 | 13.41% |
| 2025-09-01 | 21.01 | 21.78 | 0.78 | 3.71% | 20.74 | 22.22 | 2615198 | 559774 | 17.31% |
| 2025-08-29 | 18.90 | 21.00 | 1.91 | 10.01% | 18.68 | 21.00 | 2592634 | 517439 | 17.16% |
| 2025-08-28 | 19.00 | 19.09 | 0.79 | 4.32% | 18.38 | 19.30 | 2291132 | 433463 | 15.17% |
| 2025-08-27 | 17.71 | 18.30 | 0.53 | 2.98% | 17.62 | 19.55 | 3028146 | 570835 | 20.05% |
| 2025-08-26 | 17.38 | 17.77 | 0.38 | 2.19% | 17.28 | 18.45 | 1951056 | 350580 | 12.92% |
| 2025-08-25 | 17.68 | 17.39 | 0.03 | 0.17% | 16.91 | 17.82 | 1829659 | 315612 | 12.11% |
| 2025-08-22 | 17.28 | 17.36 | 0.42 | 2.48% | 17.13 | 17.70 | 2038784 | 355021 | 13.50% |
| 2025-08-21 | 16.36 | 16.94 | 0.54 | 3.29% | 16.11 | 17.80 | 2150148 | 363698 | 14.23% |
| 2025-08-20 | 16.45 | 16.40 | -0.12 | -0.73% | 15.80 | 16.45 | 1145920 | 184887 | 7.59% |
| 2025-08-19 | 16.60 | 16.52 | -0.05 | -0.30% | 16.33 | 16.82 | 1422450 | 236267 | 9.42% |
| 2025-08-18 | 16.43 | 16.57 | 0.23 | 1.41% | 16.02 | 16.66 | 1406261 | 230906 | 9.31% |
| 2025-08-15 | 16.05 | 16.34 | 0.28 | 1.74% | 16.01 | 16.60 | 993761 | 162577 | 6.58% |
| 2025-08-14 | 16.72 | 16.06 | -0.75 | -4.46% | 16.00 | 16.79 | 1181397 | 193261 | 7.82% |
| 2025-08-13 | 16.10 | 16.81 | 0.78 | 4.87% | 16.04 | 16.90 | 1666903 | 277037 | 11.04% |
| 2025-08-12 | 16.62 | 16.03 | -0.58 | -3.49% | 15.83 | 16.64 | 1338733 | 214691 | 8.86% |
| 2025-08-11 | 16.63 | 16.61 | 0.08 | 0.48% | 16.47 | 16.86 | 1145746 | 190659 | 7.59% |
| 2025-08-08 | 16.49 | 16.53 | 0.01 | 0.06% | 16.29 | 16.70 | 1024500 | 168936 | 6.78% |
| 2025-08-07 | 16.89 | 16.52 | -0.37 | -2.19% | 16.20 | 17.07 | 994738 | 164592 | 6.59% |
| 2025-08-06 | 17.12 | 16.89 | -0.10 | -0.59% | 16.70 | 17.29 | 1120279 | 189960 | 7.42% |
| 2025-08-05 | 17.83 | 16.99 | -0.71 | -4.01% | 16.92 | 17.97 | 1415546 | 244534 | 9.37% |
| 2025-08-04 | 17.68 | 17.70 | -0.54 | -2.96% | 17.30 | 17.99 | 1393324 | 244828 | 9.22% |
| 2025-08-01 | 18.55 | 18.24 | -0.72 | -3.80% | 18.08 | 18.93 | 1701824 | 313818 | 11.27% |
| 2025-07-31 | 19.27 | 18.96 | 0.37 | 1.99% | 18.70 | 20.00 | 2621591 | 506424 | 17.36% |
| 2025-07-30 | 18.28 | 18.59 | 0.32 | 1.75% | 17.95 | 19.30 | 2150592 | 399884 | 14.24% |
| 2025-07-29 | 18.40 | 18.27 | 0.38 | 2.12% | 17.96 | 19.14 | 2641577 | 485788 | 17.49% |
| 2025-07-28 | 16.77 | 17.89 | 1.63 | 10.02% | 16.48 | 17.89 | 1700803 | 297927 | 11.26% |
| 2025-07-25 | 15.61 | 16.26 | 0.56 | 3.57% | 15.55 | 16.35 | 1383162 | 221732 | 9.16% |
| 2025-07-24 | 15.57 | 15.70 | -0.02 | -0.13% | 15.48 | 15.85 | 1277159 | 200110 | 8.46% |
| 2025-07-23 | 14.49 | 15.72 | 1.07 | 7.30% | 14.37 | 16.12 | 2348510 | 362239 | 15.65% |
| 2025-07-22 | 14.74 | 14.65 | -0.28 | -1.88% | 14.56 | 15.04 | 889559 | 131332 | 5.93% |
| 2025-07-21 | 14.30 | 14.93 | 0.54 | 3.75% | 14.17 | 15.10 | 1265709 | 185371 | 8.44% |
| 2025-07-18 | 14.71 | 14.39 | -0.32 | -2.18% | 14.30 | 14.88 | 933327 | 135947 | 6.22% |
| 2025-07-17 | 14.12 | 14.71 | 0.54 | 3.81% | 14.12 | 14.90 | 1480220 | 216842 | 9.86% |
| 2025-07-16 | 13.91 | 14.17 | 0.26 | 1.87% | 13.90 | 14.56 | 1288644 | 184363 | 8.59% |
| 2025-07-15 | 14.00 | 13.91 | 0.00 | 0.00% | 13.71 | 14.20 | 1155400 | 161228 | 7.70% |
| 2025-07-14 | 13.52 | 13.91 | 0.67 | 5.06% | 13.30 | 13.98 | 1374295 | 188428 | 9.16% |
| 2025-07-11 | 12.39 | 13.24 | 0.45 | 3.52% | 12.31 | 13.42 | 1387706 | 178519 | 9.25% |
| 2025-07-10 | 13.32 | 12.79 | -0.46 | -3.47% | 12.69 | 13.33 | 1059578 | 136148 | 7.06% |
| 2025-07-09 | 13.61 | 13.25 | -0.59 | -4.26% | 13.20 | 13.70 | 1057111 | 141630 | 7.05% |
| 2025-07-08 | 13.10 | 13.84 | 0.81 | 6.22% | 13.00 | 14.09 | 1600199 | 217834 | 10.66% |
| 2025-07-07 | 13.10 | 13.03 | -0.11 | -0.84% | 12.95 | 13.32 | 491355 | 64285 | 3.27% |
| 2025-07-04 | 13.10 | 13.14 | -0.07 | -0.53% | 12.93 | 13.39 | 855107 | 112436 | 5.70% |
| 2025-07-03 | 12.80 | 13.21 | 0.36 | 2.80% | 12.79 | 13.40 | 925534 | 121460 | 6.17% |
| 2025-07-02 | 13.21 | 12.85 | -0.45 | -3.38% | 12.77 | 13.26 | 761838 | 98352 | 5.08% |
| 2025-07-01 | 13.21 | 13.30 | 0.06 | 0.45% | 12.98 | 13.54 | 1073035 | 141524 | 7.15% |
| 2025-06-30 | 13.51 | 13.24 | 0.30 | 2.32% | 13.05 | 13.70 | 1507203 | 200776 | 10.05% |
| 2025-06-27 | 12.70 | 12.94 | 0.26 | 2.05% | 12.46 | 13.32 | 1398132 | 180454 | 9.32% |
| 2025-06-26 | 12.68 | 12.68 | -0.12 | -0.94% | 12.63 | 13.10 | 1031510 | 132061 | 6.87% |
| 2025-06-25 | 12.39 | 12.80 | 0.51 | 4.15% | 12.31 | 13.02 | 1332130 | 169099 | 8.88% |
| 2025-06-24 | 12.20 | 12.29 | 0.09 | 0.74% | 12.14 | 12.44 | 726468 | 89462 | 4.84% |
| 2025-06-23 | 11.78 | 12.20 | 0.26 | 2.18% | 11.78 | 12.43 | 805727 | 98274 | 5.37% |
| 2025-06-20 | 11.98 | 11.94 | 0.03 | 0.25% | 11.91 | 12.60 | 739515 | 90054 | 4.93% |
| 2025-06-19 | 11.87 | 11.91 | 0.04 | 0.34% | 11.80 | 12.22 | 673511 | 81073 | 4.49% |
| 2025-06-18 | 11.52 | 11.87 | 0.30 | 2.59% | 11.50 | 11.95 | 568979 | 67020 | 3.79% |
| 2025-06-17 | 11.72 | 11.57 | -0.10 | -0.86% | 11.50 | 11.74 | 283661 | 32851 | 1.89% |
| 2025-06-16 | 11.45 | 11.67 | 0.41 | 3.64% | 11.39 | 11.90 | 557680 | 65484 | 3.72% |
| 2025-06-13 | 11.59 | 11.26 | -0.44 | -3.76% | 11.25 | 11.72 | 455898 | 51979 | 3.04% |
| 2025-06-12 | 11.79 | 11.70 | -0.03 | -0.26% | 11.68 | 11.88 | 310964 | 36650 | 2.07% |
| 2025-06-11 | 11.80 | 11.73 | -0.03 | -0.26% | 11.73 | 11.95 | 275593 | 32566 | 1.84% |
| 2025-06-10 | 12.04 | 11.76 | -0.26 | -2.16% | 11.60 | 12.07 | 500695 | 59117 | 3.34% |
| 2025-06-09 | 12.04 | 12.02 | -0.01 | -0.08% | 11.98 | 12.12 | 305414 | 36779 | 2.04% |