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 | 22.90 | 22.59 | -0.47 | -2.04% | 22.42 | 23.01 | 902076 | 204656 | 5.64% |
| 2025-09-15 | 21.61 | 23.06 | 1.39 | 6.41% | 21.50 | 23.84 | 1649254 | 378349 | 10.31% |
| 2025-09-12 | 22.27 | 21.67 | -0.60 | -2.69% | 21.61 | 22.28 | 907011 | 198543 | 5.67% |
| 2025-09-11 | 22.03 | 22.27 | 0.07 | 0.32% | 21.20 | 22.29 | 1413860 | 309781 | 8.84% |
| 2025-09-10 | 22.30 | 22.20 | -0.54 | -2.37% | 22.01 | 23.13 | 1626356 | 365904 | 10.17% |
| 2025-09-09 | 22.28 | 22.74 | 0.46 | 2.06% | 22.09 | 22.88 | 1926875 | 433976 | 12.05% |
| 2025-09-08 | 20.41 | 22.28 | 2.03 | 10.02% | 20.36 | 22.28 | 1902297 | 408580 | 11.90% |
| 2025-09-05 | 19.72 | 20.25 | 0.65 | 3.32% | 19.15 | 20.97 | 1953750 | 391660 | 12.22% |
| 2025-09-04 | 19.58 | 19.60 | 0.14 | 0.72% | 19.15 | 20.18 | 1242434 | 244128 | 7.77% |
| 2025-09-03 | 19.32 | 19.67 | 0.37 | 1.92% | 19.23 | 20.30 | 1207845 | 239948 | 7.55% |
| 2025-09-02 | 19.59 | 19.30 | -0.35 | -1.78% | 19.04 | 19.98 | 918112 | 178724 | 5.74% |
| 2025-09-01 | 19.80 | 19.65 | -0.04 | -0.20% | 19.40 | 20.03 | 1098932 | 216745 | 6.87% |
| 2025-08-29 | 19.58 | 19.69 | 0.16 | 0.82% | 19.34 | 19.88 | 1016346 | 199532 | 6.36% |
| 2025-08-28 | 19.36 | 19.53 | -0.13 | -0.66% | 18.95 | 19.90 | 1406735 | 272120 | 8.80% |
| 2025-08-27 | 20.21 | 19.66 | 0.20 | 1.03% | 19.63 | 20.70 | 2836204 | 574148 | 17.74% |
| 2025-08-26 | 19.01 | 19.46 | 1.77 | 10.01% | 18.83 | 19.46 | 1353458 | 261776 | 8.46% |
| 2025-08-25 | 17.96 | 17.69 | -0.09 | -0.51% | 17.45 | 17.96 | 992649 | 175012 | 6.21% |
| 2025-08-22 | 17.45 | 17.78 | 0.34 | 1.95% | 17.41 | 17.78 | 785667 | 138619 | 4.91% |
| 2025-08-21 | 17.44 | 17.44 | 0.00 | 0.00% | 17.28 | 17.66 | 734174 | 128153 | 4.59% |
| 2025-08-20 | 17.20 | 17.44 | 0.25 | 1.45% | 17.17 | 17.63 | 781721 | 135819 | 4.89% |
| 2025-08-19 | 17.39 | 17.19 | -0.15 | -0.87% | 17.17 | 17.46 | 471573 | 81472 | 2.95% |
| 2025-08-18 | 17.24 | 17.34 | 0.21 | 1.23% | 17.18 | 17.43 | 695777 | 120498 | 4.35% |
| 2025-08-15 | 16.78 | 17.13 | 0.23 | 1.36% | 16.63 | 17.35 | 684133 | 116340 | 4.28% |
| 2025-08-14 | 17.03 | 16.90 | -0.09 | -0.53% | 16.77 | 17.30 | 669625 | 114438 | 4.19% |
| 2025-08-13 | 16.96 | 16.99 | 0.07 | 0.41% | 16.82 | 17.22 | 507898 | 86318 | 3.18% |
| 2025-08-12 | 16.99 | 16.92 | -0.11 | -0.65% | 16.90 | 17.14 | 313636 | 53247 | 1.96% |
| 2025-08-11 | 16.94 | 17.03 | 0.06 | 0.35% | 16.87 | 17.10 | 312082 | 53066 | 1.95% |
| 2025-08-08 | 17.23 | 16.97 | -0.28 | -1.62% | 16.93 | 17.45 | 427804 | 73145 | 2.68% |
| 2025-08-07 | 17.36 | 17.25 | -0.15 | -0.86% | 17.08 | 17.36 | 371564 | 63938 | 2.32% |
| 2025-08-06 | 17.22 | 17.40 | 0.22 | 1.28% | 17.08 | 17.60 | 717316 | 124169 | 4.49% |
| 2025-08-05 | 16.89 | 17.18 | 0.29 | 1.72% | 16.81 | 17.48 | 855023 | 147355 | 5.35% |
| 2025-08-04 | 16.33 | 16.89 | 0.40 | 2.43% | 16.29 | 16.96 | 593322 | 99421 | 3.71% |
| 2025-08-01 | 16.60 | 16.49 | -0.12 | -0.72% | 16.26 | 16.62 | 493101 | 80810 | 3.08% |
| 2025-07-31 | 17.10 | 16.61 | -0.47 | -2.75% | 16.53 | 17.10 | 587307 | 98384 | 3.67% |
| 2025-07-30 | 16.93 | 17.08 | 0.10 | 0.59% | 16.81 | 17.24 | 610392 | 103952 | 3.82% |
| 2025-07-29 | 16.90 | 16.98 | 0.07 | 0.41% | 16.67 | 16.98 | 455652 | 76667 | 2.85% |
| 2025-07-28 | 17.00 | 16.91 | -0.11 | -0.65% | 16.78 | 17.04 | 424580 | 71809 | 2.66% |
| 2025-07-25 | 17.15 | 17.02 | -0.07 | -0.41% | 16.90 | 17.25 | 428855 | 72914 | 2.68% |
| 2025-07-24 | 17.05 | 17.09 | 0.05 | 0.29% | 16.87 | 17.09 | 503185 | 85496 | 3.15% |
| 2025-07-23 | 16.76 | 17.04 | 0.29 | 1.73% | 16.72 | 17.33 | 932380 | 159143 | 5.83% |
| 2025-07-22 | 16.82 | 16.75 | -0.04 | -0.24% | 16.63 | 17.05 | 606725 | 101920 | 3.79% |
| 2025-07-21 | 16.58 | 16.79 | 0.20 | 1.21% | 16.57 | 16.80 | 549068 | 91809 | 3.43% |
| 2025-07-18 | 16.80 | 16.59 | -0.14 | -0.84% | 16.51 | 16.84 | 492311 | 81759 | 3.08% |
| 2025-07-17 | 16.70 | 16.73 | 0.04 | 0.24% | 16.52 | 16.75 | 564588 | 93936 | 3.53% |
| 2025-07-16 | 16.82 | 16.69 | -0.11 | -0.65% | 16.56 | 16.94 | 681295 | 113721 | 4.26% |
| 2025-07-15 | 16.83 | 16.80 | -0.03 | -0.18% | 16.73 | 17.17 | 842003 | 142169 | 5.27% |
| 2025-07-14 | 18.09 | 16.83 | -1.72 | -9.27% | 16.73 | 18.09 | 1724130 | 293358 | 10.78% |
| 2025-07-11 | 18.67 | 18.55 | -0.15 | -0.80% | 18.21 | 18.93 | 822358 | 152587 | 5.14% |
| 2025-07-10 | 19.00 | 18.70 | -0.20 | -1.06% | 18.32 | 19.31 | 954499 | 178647 | 5.97% |
| 2025-07-09 | 18.34 | 18.90 | 0.41 | 2.22% | 18.30 | 19.09 | 1108382 | 208409 | 6.93% |
| 2025-07-08 | 18.35 | 18.49 | 0.16 | 0.87% | 18.26 | 18.81 | 1002536 | 185910 | 6.27% |
| 2025-07-07 | 18.45 | 18.33 | -0.17 | -0.92% | 18.22 | 18.76 | 974786 | 179715 | 6.10% |
| 2025-07-04 | 17.41 | 18.50 | 1.10 | 6.32% | 17.35 | 18.64 | 1455314 | 263329 | 9.10% |
| 2025-07-03 | 17.45 | 17.40 | -0.03 | -0.17% | 17.06 | 17.76 | 555437 | 96129 | 3.47% |
| 2025-07-02 | 17.75 | 17.43 | -0.40 | -2.24% | 17.41 | 17.90 | 643692 | 113222 | 4.03% |
| 2025-07-01 | 17.29 | 17.83 | 0.54 | 3.12% | 17.13 | 18.04 | 1200452 | 212658 | 7.51% |
| 2025-06-30 | 16.35 | 17.29 | 0.94 | 5.75% | 16.35 | 17.50 | 1405766 | 241278 | 8.79% |
| 2025-06-27 | 16.56 | 16.35 | -0.27 | -1.62% | 16.20 | 16.60 | 630415 | 103264 | 3.94% |
| 2025-06-26 | 16.73 | 16.62 | -0.33 | -1.95% | 16.48 | 16.82 | 696854 | 116056 | 4.36% |
| 2025-06-25 | 16.75 | 16.95 | 0.14 | 0.83% | 16.72 | 17.48 | 925680 | 157770 | 5.79% |
| 2025-06-24 | 16.80 | 16.81 | 0.20 | 1.20% | 16.61 | 17.05 | 934006 | 157247 | 5.84% |
| 2025-06-23 | 16.42 | 16.61 | 0.11 | 0.67% | 16.29 | 16.85 | 815162 | 135113 | 5.10% |
| 2025-06-20 | 16.75 | 16.50 | -0.05 | -0.30% | 16.37 | 16.96 | 1136185 | 188928 | 7.11% |
| 2025-06-19 | 15.63 | 16.55 | 0.94 | 6.02% | 15.60 | 17.09 | 1964605 | 323893 | 12.29% |
| 2025-06-18 | 15.40 | 15.61 | 0.08 | 0.52% | 15.35 | 15.69 | 524215 | 81410 | 3.28% |
| 2025-06-17 | 15.47 | 15.53 | 0.10 | 0.65% | 15.41 | 15.95 | 778844 | 121814 | 4.87% |
| 2025-06-16 | 15.55 | 15.43 | -0.02 | -0.13% | 15.40 | 15.86 | 1118287 | 174720 | 6.99% |
| 2025-06-13 | 15.02 | 15.45 | 0.39 | 2.59% | 14.86 | 15.60 | 1424901 | 218428 | 8.91% |
| 2025-06-12 | 14.87 | 15.06 | 0.19 | 1.28% | 14.77 | 15.25 | 680010 | 102343 | 4.25% |
| 2025-06-11 | 14.61 | 14.87 | 0.23 | 1.57% | 14.61 | 14.95 | 458061 | 67789 | 2.86% |
| 2025-06-10 | 14.76 | 14.64 | -0.12 | -0.81% | 14.46 | 14.84 | 354645 | 51959 | 2.22% |
| 2025-06-09 | 14.77 | 14.76 | -0.01 | -0.07% | 14.70 | 14.81 | 251520 | 37098 | 1.57% |