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 | 19.99 | 20.63 | 0.20 | 0.98% | 19.93 | 20.98 | 324414 | 66765 | 12.62% |
| 2025-09-12 | 21.47 | 20.43 | -1.46 | -6.67% | 19.80 | 21.60 | 527185 | 109375 | 20.51% |
| 2025-09-11 | 22.67 | 21.89 | -0.76 | -3.36% | 21.30 | 22.78 | 574167 | 125175 | 22.34% |
| 2025-09-10 | 21.50 | 22.65 | 0.42 | 1.89% | 21.13 | 23.73 | 799728 | 177434 | 31.12% |
| 2025-09-09 | 19.35 | 22.23 | 2.02 | 10.00% | 19.35 | 22.23 | 682411 | 142745 | 26.55% |
| 2025-09-08 | 20.80 | 20.21 | -1.10 | -5.16% | 19.32 | 20.99 | 624940 | 125630 | 24.32% |
| 2025-09-05 | 18.75 | 21.31 | 1.94 | 10.02% | 18.59 | 21.31 | 718430 | 144419 | 27.95% |
| 2025-09-04 | 18.68 | 19.37 | 0.29 | 1.52% | 18.68 | 20.61 | 702635 | 137458 | 27.34% |
| 2025-09-03 | 19.80 | 19.08 | -1.07 | -5.31% | 18.70 | 20.47 | 698241 | 134972 | 27.17% |
| 2025-09-02 | 18.88 | 20.15 | 1.83 | 9.99% | 18.61 | 20.15 | 263182 | 51748 | 10.24% |
| 2025-09-01 | 16.73 | 18.32 | 1.67 | 10.03% | 16.45 | 18.32 | 486426 | 85490 | 18.93% |
| 2025-08-29 | 15.68 | 16.65 | 0.96 | 6.12% | 15.50 | 16.89 | 367374 | 60349 | 14.29% |
| 2025-08-28 | 15.66 | 15.69 | 0.04 | 0.26% | 15.08 | 15.78 | 150037 | 23201 | 5.84% |
| 2025-08-27 | 16.10 | 15.65 | -0.53 | -3.28% | 15.65 | 16.25 | 172769 | 27659 | 6.72% |
| 2025-08-26 | 16.36 | 16.18 | -0.23 | -1.40% | 16.15 | 16.37 | 125522 | 20387 | 4.88% |
| 2025-08-25 | 16.50 | 16.41 | 0.01 | 0.06% | 16.27 | 16.83 | 189991 | 31314 | 7.39% |
| 2025-08-22 | 16.39 | 16.40 | 0.01 | 0.06% | 16.21 | 16.52 | 137697 | 22503 | 5.36% |
| 2025-08-21 | 17.19 | 16.39 | -0.80 | -4.65% | 16.31 | 17.19 | 231160 | 38404 | 8.99% |
| 2025-08-20 | 17.32 | 17.19 | -0.44 | -2.50% | 16.99 | 17.57 | 219414 | 37768 | 8.54% |
| 2025-08-19 | 17.10 | 17.63 | 0.54 | 3.16% | 16.76 | 18.07 | 483104 | 84245 | 18.80% |
| 2025-08-18 | 16.07 | 17.09 | 1.06 | 6.61% | 15.92 | 17.47 | 454003 | 75951 | 17.66% |
| 2025-08-15 | 15.24 | 16.03 | 0.80 | 5.25% | 15.18 | 16.38 | 285804 | 45335 | 11.12% |
| 2025-08-14 | 15.50 | 15.23 | -0.33 | -2.12% | 15.10 | 15.57 | 159605 | 24424 | 6.21% |
| 2025-08-13 | 15.54 | 15.56 | 0.02 | 0.13% | 15.47 | 15.67 | 108773 | 16894 | 4.23% |
| 2025-08-12 | 15.95 | 15.54 | -0.40 | -2.51% | 15.48 | 16.02 | 150989 | 23586 | 5.87% |
| 2025-08-11 | 15.77 | 15.94 | 0.16 | 1.01% | 15.70 | 16.08 | 112017 | 17851 | 4.36% |
| 2025-08-08 | 15.87 | 15.78 | -0.23 | -1.44% | 15.75 | 16.01 | 103917 | 16433 | 4.04% |
| 2025-08-07 | 16.30 | 16.01 | -0.57 | -3.44% | 15.86 | 16.30 | 206837 | 33074 | 8.05% |
| 2025-08-06 | 17.00 | 16.58 | 0.22 | 1.34% | 16.40 | 17.23 | 398078 | 66196 | 15.49% |
| 2025-08-05 | 16.23 | 16.36 | 0.13 | 0.80% | 16.05 | 16.43 | 117780 | 19122 | 4.58% |
| 2025-08-04 | 15.74 | 16.23 | 0.36 | 2.27% | 15.52 | 16.28 | 114591 | 18351 | 4.46% |
| 2025-08-01 | 15.88 | 15.87 | -0.13 | -0.81% | 15.85 | 16.20 | 97751 | 15617 | 3.80% |
| 2025-07-31 | 15.93 | 16.00 | 0.27 | 1.72% | 15.90 | 16.48 | 165398 | 26730 | 6.44% |
| 2025-07-30 | 16.29 | 15.73 | -0.55 | -3.38% | 15.63 | 16.34 | 191430 | 30363 | 7.45% |
| 2025-07-29 | 16.90 | 16.28 | -0.72 | -4.24% | 16.00 | 17.13 | 272489 | 44973 | 10.60% |
| 2025-07-28 | 16.40 | 17.00 | 0.60 | 3.66% | 16.38 | 17.04 | 220589 | 37191 | 8.58% |
| 2025-07-25 | 16.57 | 16.40 | -0.16 | -0.97% | 16.36 | 16.72 | 160941 | 26522 | 6.26% |
| 2025-07-24 | 16.72 | 16.56 | -0.16 | -0.96% | 16.48 | 17.21 | 221099 | 37040 | 8.60% |
| 2025-07-23 | 16.59 | 16.72 | -0.21 | -1.24% | 16.42 | 16.89 | 240941 | 40124 | 9.37% |
| 2025-07-22 | 17.29 | 16.93 | -0.76 | -4.30% | 16.83 | 17.98 | 442712 | 76576 | 17.22% |
| 2025-07-21 | 16.40 | 17.69 | 1.14 | 6.89% | 16.21 | 18.05 | 500273 | 85747 | 19.46% |
| 2025-07-18 | 15.80 | 16.55 | 0.83 | 5.28% | 15.77 | 16.72 | 493220 | 80251 | 19.19% |
| 2025-07-17 | 15.22 | 15.72 | 0.48 | 3.15% | 15.13 | 15.80 | 238371 | 37052 | 9.27% |
| 2025-07-16 | 15.18 | 15.24 | 0.04 | 0.26% | 15.18 | 15.55 | 140664 | 21529 | 5.47% |
| 2025-07-15 | 15.60 | 15.20 | -0.36 | -2.31% | 15.09 | 15.62 | 199285 | 30399 | 7.75% |
| 2025-07-14 | 15.68 | 15.56 | -0.10 | -0.64% | 15.32 | 15.71 | 167720 | 26005 | 6.53% |
| 2025-07-11 | 15.54 | 15.66 | -0.01 | -0.06% | 15.42 | 15.79 | 202768 | 31687 | 7.89% |
| 2025-07-10 | 16.34 | 15.67 | -0.83 | -5.03% | 15.58 | 16.35 | 332263 | 52443 | 12.93% |
| 2025-07-09 | 16.38 | 16.50 | 0.15 | 0.92% | 16.15 | 16.96 | 417198 | 68747 | 16.23% |
| 2025-07-08 | 16.93 | 16.35 | -0.01 | -0.06% | 16.10 | 17.00 | 499794 | 82191 | 19.45% |
| 2025-07-07 | 16.23 | 16.36 | 0.14 | 0.86% | 16.12 | 16.45 | 258280 | 42066 | 10.05% |
| 2025-07-04 | 16.51 | 16.22 | -0.72 | -4.25% | 15.90 | 16.80 | 465656 | 75532 | 18.12% |
| 2025-07-03 | 16.42 | 16.94 | 0.60 | 3.67% | 15.73 | 17.15 | 623683 | 102673 | 24.27% |
| 2025-07-02 | 16.92 | 16.34 | -1.62 | -9.02% | 16.34 | 18.10 | 628959 | 105303 | 24.47% |
| 2025-07-01 | 19.01 | 17.96 | -2.00 | -10.02% | 17.96 | 19.31 | 528626 | 96504 | 20.57% |
| 2025-06-30 | 19.44 | 19.96 | 0.26 | 1.32% | 18.50 | 20.15 | 812274 | 156656 | 31.60% |
| 2025-06-27 | 20.30 | 19.70 | 0.87 | 4.62% | 19.22 | 20.71 | 1033209 | 209319 | 40.20% |
| 2025-06-26 | 17.50 | 18.83 | 0.79 | 4.38% | 16.88 | 19.80 | 872982 | 161801 | 33.97% |
| 2025-06-25 | 17.11 | 18.04 | 1.64 | 10.00% | 17.10 | 18.04 | 811644 | 144001 | 31.58% |
| 2025-06-24 | 15.08 | 16.40 | 1.49 | 9.99% | 14.71 | 16.40 | 699057 | 110923 | 27.20% |
| 2025-06-23 | 13.47 | 14.91 | 1.36 | 10.04% | 13.17 | 14.91 | 710076 | 98364 | 27.63% |
| 2025-06-20 | 12.32 | 13.55 | 1.23 | 9.98% | 12.22 | 13.55 | 463218 | 62334 | 18.02% |
| 2025-06-19 | 12.96 | 12.32 | -0.49 | -3.83% | 12.20 | 13.42 | 403876 | 51636 | 15.71% |
| 2025-06-18 | 12.09 | 12.81 | 0.50 | 4.06% | 11.96 | 13.36 | 383605 | 48360 | 14.93% |
| 2025-06-17 | 12.58 | 12.31 | -0.27 | -2.15% | 12.03 | 12.64 | 279100 | 34349 | 10.86% |
| 2025-06-16 | 12.44 | 12.58 | 0.03 | 0.24% | 12.38 | 12.87 | 217350 | 27296 | 8.46% |
| 2025-06-13 | 12.52 | 12.55 | -0.17 | -1.34% | 12.45 | 12.96 | 257377 | 32450 | 10.01% |
| 2025-06-12 | 12.36 | 12.72 | 0.01 | 0.08% | 12.36 | 12.98 | 361603 | 45961 | 14.07% |
| 2025-06-11 | 13.52 | 12.71 | -0.92 | -6.75% | 12.66 | 14.00 | 519883 | 68836 | 20.23% |
| 2025-06-10 | 13.15 | 13.63 | 0.48 | 3.65% | 12.50 | 14.47 | 709035 | 94119 | 27.59% |
| 2025-06-09 | 12.30 | 13.15 | 1.20 | 10.04% | 12.30 | 13.15 | 176596 | 22804 | 6.87% |