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 | 19.88 | 21.99 | 2.00 | 10.01% | 19.52 | 21.99 | 71992 | 15136 | 12.74% |
| 2025-09-15 | 21.41 | 19.99 | -1.20 | -5.66% | 19.45 | 21.50 | 102787 | 20534 | 18.19% |
| 2025-09-12 | 19.26 | 21.19 | 1.93 | 10.02% | 19.00 | 21.19 | 52480 | 10691 | 9.29% |
| 2025-09-11 | 19.12 | 19.26 | 0.23 | 1.21% | 18.72 | 19.41 | 14600 | 2788 | 2.58% |
| 2025-09-10 | 19.02 | 19.03 | 0.01 | 0.05% | 18.96 | 19.40 | 12766 | 2438 | 2.26% |
| 2025-09-09 | 19.08 | 19.02 | -0.06 | -0.31% | 18.91 | 19.48 | 19910 | 3812 | 3.52% |
| 2025-09-08 | 18.20 | 19.08 | 0.88 | 4.84% | 18.16 | 19.18 | 23746 | 4482 | 4.20% |
| 2025-09-05 | 18.00 | 18.20 | 0.27 | 1.51% | 17.72 | 18.35 | 15771 | 2851 | 2.79% |
| 2025-09-04 | 17.60 | 17.93 | 0.16 | 0.90% | 17.41 | 18.34 | 21688 | 3886 | 3.84% |
| 2025-09-03 | 18.35 | 17.77 | -0.48 | -2.63% | 17.57 | 18.63 | 13061 | 2359 | 2.31% |
| 2025-09-02 | 18.40 | 18.25 | -0.17 | -0.92% | 17.77 | 18.47 | 19128 | 3464 | 3.39% |
| 2025-09-01 | 18.10 | 18.42 | 0.51 | 2.85% | 18.00 | 18.64 | 23217 | 4262 | 4.11% |
| 2025-08-29 | 18.15 | 17.91 | -0.22 | -1.21% | 17.88 | 18.43 | 18256 | 3302 | 3.23% |
| 2025-08-28 | 19.40 | 18.13 | -0.32 | -1.73% | 17.33 | 19.50 | 37519 | 6793 | 6.64% |
| 2025-08-27 | 19.10 | 18.45 | -0.65 | -3.40% | 18.31 | 19.25 | 22822 | 4312 | 4.04% |
| 2025-08-26 | 19.40 | 19.10 | -0.27 | -1.39% | 18.99 | 19.43 | 22016 | 4208 | 3.38% |
| 2025-08-25 | 19.57 | 19.37 | -0.29 | -1.48% | 19.02 | 19.94 | 37460 | 7310 | 5.74% |
| 2025-08-22 | 18.93 | 19.66 | 0.58 | 3.04% | 18.69 | 20.29 | 46715 | 9106 | 7.16% |
| 2025-08-21 | 18.67 | 19.08 | 0.41 | 2.20% | 18.66 | 19.65 | 27391 | 5235 | 4.20% |
| 2025-08-20 | 18.49 | 18.67 | 0.17 | 0.92% | 18.19 | 18.76 | 16290 | 3017 | 2.50% |
| 2025-08-19 | 17.82 | 18.50 | 0.68 | 3.82% | 17.75 | 18.54 | 22997 | 4183 | 3.53% |
| 2025-08-18 | 17.98 | 17.82 | 0.14 | 0.79% | 17.70 | 18.15 | 16417 | 2941 | 2.52% |
| 2025-08-15 | 17.98 | 17.68 | -0.28 | -1.56% | 17.59 | 18.06 | 16615 | 2958 | 2.55% |
| 2025-08-14 | 18.49 | 17.96 | -0.41 | -2.23% | 17.92 | 18.49 | 12722 | 2312 | 1.95% |
| 2025-08-13 | 18.30 | 18.37 | 0.09 | 0.49% | 18.10 | 18.50 | 12770 | 2339 | 1.96% |
| 2025-08-12 | 18.05 | 18.28 | 0.25 | 1.39% | 18.05 | 18.41 | 14348 | 2612 | 2.20% |
| 2025-08-11 | 17.85 | 18.03 | 0.13 | 0.73% | 17.74 | 18.19 | 13528 | 2435 | 2.07% |
| 2025-08-08 | 17.80 | 17.90 | 0.21 | 1.19% | 17.40 | 17.95 | 14097 | 2496 | 2.16% |
| 2025-08-07 | 17.92 | 17.69 | -0.22 | -1.23% | 17.66 | 18.10 | 18020 | 3201 | 2.76% |
| 2025-08-06 | 17.79 | 17.91 | 0.22 | 1.24% | 17.67 | 18.18 | 18199 | 3252 | 2.79% |
| 2025-08-05 | 17.98 | 17.69 | 0.04 | 0.23% | 17.41 | 18.09 | 19846 | 3503 | 3.04% |
| 2025-08-04 | 17.01 | 17.65 | 0.63 | 3.70% | 16.66 | 17.95 | 34370 | 5997 | 5.27% |
| 2025-08-01 | 16.61 | 17.02 | 0.37 | 2.22% | 16.60 | 17.03 | 16581 | 2793 | 2.54% |
| 2025-07-31 | 16.87 | 16.65 | -0.21 | -1.25% | 16.57 | 17.05 | 12185 | 2041 | 1.87% |
| 2025-07-30 | 17.00 | 16.86 | -0.17 | -1.00% | 16.61 | 17.07 | 14195 | 2381 | 2.18% |
| 2025-07-29 | 16.97 | 17.03 | -0.03 | -0.18% | 16.71 | 17.14 | 19695 | 3330 | 3.02% |
| 2025-07-28 | 16.90 | 17.06 | 0.16 | 0.95% | 16.75 | 17.19 | 21823 | 3707 | 3.35% |
| 2025-07-25 | 16.64 | 16.90 | 0.34 | 2.05% | 16.38 | 16.98 | 17994 | 3002 | 2.76% |
| 2025-07-24 | 16.57 | 16.56 | 0.04 | 0.24% | 16.45 | 16.84 | 15505 | 2579 | 2.38% |
| 2025-07-23 | 16.59 | 16.52 | 0.02 | 0.12% | 16.34 | 16.86 | 18101 | 3002 | 2.78% |
| 2025-07-22 | 16.80 | 16.50 | -0.39 | -2.31% | 16.45 | 17.08 | 21220 | 3545 | 3.25% |
| 2025-07-21 | 16.13 | 16.89 | 0.71 | 4.39% | 16.02 | 17.09 | 29216 | 4886 | 4.48% |
| 2025-07-18 | 16.15 | 16.18 | 0.05 | 0.31% | 16.08 | 16.27 | 10575 | 1709 | 1.62% |
| 2025-07-17 | 16.32 | 16.13 | -0.10 | -0.62% | 16.08 | 16.32 | 10798 | 1749 | 1.66% |
| 2025-07-16 | 16.09 | 16.23 | 0.09 | 0.56% | 15.93 | 16.34 | 17577 | 2838 | 2.70% |
| 2025-07-15 | 16.31 | 16.14 | -0.11 | -0.68% | 15.91 | 16.50 | 20879 | 3375 | 3.20% |
| 2025-07-14 | 16.00 | 16.25 | 0.25 | 1.56% | 15.84 | 16.42 | 20523 | 3307 | 3.15% |
| 2025-07-11 | 16.14 | 16.00 | 0.05 | 0.31% | 15.91 | 16.43 | 19705 | 3170 | 3.02% |
| 2025-07-10 | 16.11 | 15.95 | -0.24 | -1.48% | 15.82 | 16.24 | 16496 | 2637 | 2.53% |
| 2025-07-09 | 15.84 | 16.19 | 0.44 | 2.79% | 15.76 | 16.45 | 35514 | 5728 | 5.45% |
| 2025-07-08 | 15.86 | 15.75 | -0.13 | -0.82% | 15.72 | 15.99 | 15203 | 2402 | 2.33% |
| 2025-07-07 | 15.39 | 15.88 | 0.40 | 2.58% | 15.15 | 15.88 | 17652 | 2768 | 2.71% |
| 2025-07-04 | 15.70 | 15.48 | -0.22 | -1.40% | 15.40 | 15.81 | 13101 | 2037 | 2.01% |
| 2025-07-03 | 15.67 | 15.70 | 0.10 | 0.64% | 15.56 | 15.84 | 12430 | 1946 | 1.91% |
| 2025-07-02 | 15.61 | 15.60 | 0.02 | 0.13% | 15.41 | 15.67 | 15924 | 2477 | 2.44% |
| 2025-07-01 | 15.75 | 15.58 | -0.26 | -1.64% | 15.40 | 16.00 | 20469 | 3204 | 3.14% |
| 2025-06-30 | 15.55 | 15.84 | 0.36 | 2.33% | 15.42 | 15.93 | 22072 | 3464 | 3.38% |
| 2025-06-27 | 15.40 | 15.48 | 0.07 | 0.45% | 15.38 | 15.63 | 13104 | 2027 | 2.01% |
| 2025-06-26 | 15.67 | 15.41 | -0.25 | -1.60% | 15.23 | 15.74 | 15364 | 2364 | 2.36% |
| 2025-06-25 | 15.50 | 15.66 | 0.30 | 1.95% | 15.33 | 15.80 | 22929 | 3575 | 3.52% |
| 2025-06-24 | 14.88 | 15.36 | 0.59 | 3.99% | 14.77 | 15.48 | 31071 | 4734 | 4.76% |
| 2025-06-23 | 14.38 | 14.77 | 0.43 | 3.00% | 14.14 | 14.85 | 22848 | 3339 | 3.50% |
| 2025-06-20 | 14.49 | 14.34 | -0.15 | -1.04% | 14.28 | 14.80 | 15669 | 2265 | 2.40% |
| 2025-06-19 | 14.99 | 14.49 | -0.36 | -2.42% | 14.40 | 14.99 | 18138 | 2650 | 2.78% |
| 2025-06-18 | 15.22 | 14.85 | -0.31 | -2.04% | 14.70 | 15.27 | 22902 | 3405 | 3.51% |
| 2025-06-17 | 15.48 | 15.16 | -0.27 | -1.75% | 15.01 | 15.89 | 30373 | 4667 | 4.66% |
| 2025-06-16 | 14.85 | 15.43 | 0.64 | 4.33% | 14.75 | 15.75 | 43400 | 6688 | 6.66% |
| 2025-06-13 | 15.06 | 14.79 | -0.35 | -2.31% | 14.70 | 15.20 | 15092 | 2243 | 2.31% |
| 2025-06-12 | 15.26 | 15.14 | 0.12 | 0.80% | 14.93 | 15.29 | 12472 | 1883 | 1.91% |
| 2025-06-11 | 15.00 | 15.02 | 0.03 | 0.20% | 14.95 | 15.20 | 11862 | 1787 | 1.82% |
| 2025-06-10 | 15.08 | 14.99 | -0.09 | -0.60% | 14.62 | 15.30 | 21405 | 3205 | 3.28% |
| 2025-06-09 | 15.25 | 15.08 | -0.12 | -0.79% | 14.90 | 15.25 | 17692 | 2662 | 2.71% |