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 | 19.28 | 19.67 | 0.57 | 2.98% | 19.16 | 19.83 | 246788 | 48300 | 7.60% |
| 2025-09-15 | 19.33 | 19.10 | -0.29 | -1.50% | 19.05 | 19.56 | 160740 | 30876 | 4.95% |
| 2025-09-12 | 19.52 | 19.39 | -0.28 | -1.42% | 19.33 | 19.82 | 220200 | 42964 | 6.78% |
| 2025-09-11 | 19.27 | 19.67 | 0.52 | 2.72% | 18.90 | 19.86 | 303040 | 58861 | 9.33% |
| 2025-09-10 | 18.81 | 19.15 | 0.41 | 2.19% | 18.75 | 19.40 | 238435 | 45533 | 7.34% |
| 2025-09-09 | 19.54 | 18.74 | -0.79 | -4.05% | 18.71 | 19.68 | 306044 | 58447 | 9.43% |
| 2025-09-08 | 19.57 | 19.53 | -0.20 | -1.01% | 19.32 | 19.79 | 245563 | 47955 | 7.56% |
| 2025-09-05 | 19.80 | 19.73 | -0.12 | -0.60% | 18.84 | 19.92 | 349120 | 67383 | 10.75% |
| 2025-09-04 | 20.40 | 19.85 | 0.01 | 0.05% | 19.78 | 20.98 | 444388 | 90853 | 13.69% |
| 2025-09-03 | 20.54 | 19.84 | -0.69 | -3.36% | 19.75 | 20.69 | 308203 | 62177 | 9.49% |
| 2025-09-02 | 21.23 | 20.53 | -0.63 | -2.98% | 20.31 | 21.54 | 422004 | 88833 | 13.00% |
| 2025-09-01 | 21.91 | 21.16 | -0.65 | -2.98% | 20.82 | 22.10 | 474406 | 101238 | 14.61% |
| 2025-08-29 | 24.20 | 21.81 | -2.32 | -9.61% | 21.61 | 24.33 | 633330 | 143203 | 19.51% |
| 2025-08-28 | 23.00 | 24.13 | 0.53 | 2.25% | 22.10 | 24.57 | 819927 | 192580 | 25.26% |
| 2025-08-27 | 25.15 | 23.60 | -2.72 | -10.33% | 23.57 | 25.59 | 1017644 | 247573 | 31.35% |
| 2025-08-26 | 26.01 | 26.32 | 0.41 | 1.58% | 25.34 | 27.78 | 1385670 | 371015 | 42.88% |
| 2025-08-25 | 25.91 | 25.91 | 4.32 | 20.01% | 25.91 | 25.91 | 37429 | 9697 | 1.16% |
| 2025-08-22 | 21.59 | 21.59 | 3.60 | 20.01% | 21.59 | 21.59 | 178581 | 38555 | 5.53% |
| 2025-08-21 | 17.61 | 17.99 | 0.28 | 1.58% | 17.50 | 18.50 | 351201 | 63229 | 10.87% |
| 2025-08-20 | 17.41 | 17.71 | 0.21 | 1.20% | 17.02 | 17.89 | 258627 | 45048 | 8.00% |
| 2025-08-19 | 17.70 | 17.50 | -0.35 | -1.96% | 17.30 | 17.97 | 277098 | 48707 | 8.58% |
| 2025-08-18 | 18.00 | 17.85 | 0.19 | 1.08% | 17.65 | 18.57 | 404523 | 72881 | 12.52% |
| 2025-08-15 | 16.76 | 17.66 | 0.90 | 5.37% | 16.75 | 17.77 | 402938 | 70046 | 12.47% |
| 2025-08-14 | 16.88 | 16.76 | -0.04 | -0.24% | 16.66 | 17.48 | 300425 | 51219 | 9.30% |
| 2025-08-13 | 16.65 | 16.80 | -0.03 | -0.18% | 16.37 | 16.92 | 265233 | 44092 | 8.21% |
| 2025-08-12 | 15.90 | 16.83 | 0.97 | 6.12% | 15.66 | 17.19 | 383179 | 63100 | 11.86% |
| 2025-08-11 | 15.42 | 15.86 | 0.41 | 2.65% | 15.36 | 16.10 | 146662 | 23159 | 4.54% |
| 2025-08-08 | 15.86 | 15.45 | -0.47 | -2.95% | 15.40 | 15.88 | 141758 | 22017 | 4.39% |
| 2025-08-07 | 15.65 | 15.92 | 0.22 | 1.40% | 15.59 | 16.15 | 167752 | 26591 | 5.19% |
| 2025-08-06 | 15.70 | 15.70 | -0.01 | -0.06% | 15.60 | 16.10 | 125431 | 19776 | 3.88% |
| 2025-08-05 | 15.88 | 15.71 | -0.22 | -1.38% | 15.61 | 15.97 | 114495 | 17996 | 3.54% |
| 2025-08-04 | 15.82 | 15.93 | -0.07 | -0.44% | 15.62 | 15.96 | 113216 | 17893 | 3.50% |
| 2025-08-01 | 16.07 | 16.00 | 0.15 | 0.95% | 15.70 | 16.25 | 228170 | 36503 | 7.06% |
| 2025-07-31 | 15.50 | 15.85 | 0.29 | 1.86% | 15.45 | 16.20 | 264884 | 42060 | 8.20% |
| 2025-07-30 | 15.59 | 15.56 | -0.07 | -0.45% | 15.41 | 15.83 | 141073 | 22037 | 4.37% |
| 2025-07-29 | 15.66 | 15.63 | -0.10 | -0.64% | 15.53 | 15.79 | 113895 | 17796 | 3.52% |
| 2025-07-28 | 15.80 | 15.73 | -0.19 | -1.19% | 15.60 | 15.90 | 172610 | 27144 | 5.34% |
| 2025-07-25 | 15.37 | 15.92 | 0.45 | 2.91% | 15.36 | 15.97 | 260569 | 40956 | 8.06% |
| 2025-07-24 | 14.80 | 15.47 | 0.74 | 5.02% | 14.75 | 15.75 | 292961 | 45053 | 9.07% |
| 2025-07-23 | 14.96 | 14.73 | -0.13 | -0.87% | 14.71 | 14.99 | 92996 | 13784 | 2.88% |
| 2025-07-22 | 15.18 | 14.86 | -0.30 | -1.98% | 14.82 | 15.22 | 136619 | 20406 | 4.23% |
| 2025-07-21 | 15.09 | 15.16 | -0.14 | -0.92% | 15.00 | 15.19 | 146828 | 22164 | 4.54% |
| 2025-07-18 | 14.80 | 15.30 | 0.50 | 3.38% | 14.73 | 15.58 | 260784 | 39641 | 8.07% |
| 2025-07-17 | 14.76 | 14.80 | -0.02 | -0.13% | 14.66 | 14.85 | 92166 | 13598 | 2.85% |
| 2025-07-16 | 14.64 | 14.82 | 0.34 | 2.35% | 14.58 | 14.89 | 148351 | 21925 | 4.59% |
| 2025-07-15 | 14.49 | 14.48 | -0.05 | -0.34% | 14.26 | 14.61 | 80637 | 11648 | 2.50% |
| 2025-07-14 | 14.63 | 14.53 | -0.20 | -1.36% | 14.48 | 14.68 | 76029 | 11047 | 2.35% |
| 2025-07-11 | 14.60 | 14.73 | 0.10 | 0.68% | 14.37 | 14.75 | 110978 | 16159 | 3.43% |
| 2025-07-10 | 14.51 | 14.63 | 0.11 | 0.76% | 14.40 | 14.97 | 132804 | 19578 | 4.11% |
| 2025-07-09 | 14.57 | 14.52 | -0.05 | -0.34% | 14.50 | 14.69 | 84860 | 12380 | 2.63% |
| 2025-07-08 | 14.44 | 14.57 | 0.05 | 0.34% | 14.44 | 14.59 | 66479 | 9665 | 2.06% |
| 2025-07-07 | 14.32 | 14.52 | 0.14 | 0.97% | 14.32 | 14.54 | 62009 | 8961 | 1.92% |
| 2025-07-04 | 14.70 | 14.38 | -0.32 | -2.18% | 14.36 | 14.70 | 97905 | 14175 | 3.03% |
| 2025-07-03 | 14.64 | 14.70 | 0.03 | 0.20% | 14.64 | 14.82 | 89072 | 13095 | 2.76% |
| 2025-07-02 | 14.92 | 14.67 | -0.74 | -4.80% | 14.55 | 15.00 | 212035 | 31266 | 6.56% |
| 2025-07-01 | 15.35 | 15.41 | 0.41 | 2.73% | 15.35 | 16.09 | 333613 | 52175 | 10.32% |
| 2025-06-30 | 15.31 | 15.00 | 0.53 | 3.66% | 14.87 | 15.88 | 268639 | 41033 | 8.31% |
| 2025-06-27 | 14.48 | 14.47 | 0.06 | 0.42% | 14.34 | 14.60 | 63930 | 9251 | 1.98% |
| 2025-06-26 | 14.55 | 14.41 | -0.18 | -1.23% | 14.35 | 14.64 | 72836 | 10562 | 2.25% |
| 2025-06-25 | 14.28 | 14.59 | 0.32 | 2.24% | 14.22 | 14.63 | 109723 | 15853 | 3.40% |
| 2025-06-24 | 14.00 | 14.27 | 0.28 | 2.00% | 14.00 | 14.32 | 82356 | 11717 | 2.55% |
| 2025-06-23 | 13.57 | 13.99 | 0.20 | 1.45% | 13.50 | 14.06 | 69620 | 9684 | 2.15% |
| 2025-06-20 | 14.00 | 13.79 | -0.21 | -1.50% | 13.78 | 14.17 | 62230 | 8671 | 1.93% |
| 2025-06-19 | 14.26 | 14.00 | -0.35 | -2.44% | 13.98 | 14.39 | 76738 | 10865 | 2.37% |
| 2025-06-18 | 14.36 | 14.35 | -0.08 | -0.55% | 14.15 | 14.54 | 72080 | 10309 | 2.23% |
| 2025-06-17 | 14.60 | 14.43 | -0.15 | -1.03% | 14.31 | 14.77 | 82632 | 11953 | 2.56% |
| 2025-06-16 | 14.40 | 14.58 | 0.09 | 0.62% | 14.36 | 14.69 | 68851 | 10015 | 2.13% |
| 2025-06-13 | 14.85 | 14.49 | -0.49 | -3.27% | 14.48 | 15.12 | 93622 | 13726 | 2.90% |
| 2025-06-12 | 14.91 | 14.98 | 0.07 | 0.47% | 14.77 | 15.32 | 106278 | 15994 | 3.29% |
| 2025-06-11 | 14.70 | 14.91 | 0.14 | 0.95% | 14.66 | 15.13 | 76492 | 11420 | 2.37% |
| 2025-06-10 | 15.19 | 14.77 | -0.39 | -2.57% | 14.50 | 15.19 | 126299 | 18722 | 3.91% |
| 2025-06-09 | 15.10 | 15.16 | -0.03 | -0.20% | 14.90 | 15.23 | 102515 | 15469 | 3.17% |