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 | 25.48 | 26.66 | 1.41 | 5.58% | 25.07 | 28.00 | 234670 | 62301 | 18.53% |
| 2025-09-15 | 21.61 | 25.25 | 3.17 | 14.36% | 21.61 | 26.42 | 244736 | 59536 | 19.32% |
| 2025-09-12 | 19.85 | 22.08 | 2.12 | 10.62% | 19.82 | 23.40 | 225096 | 48212 | 17.77% |
| 2025-09-11 | 19.46 | 19.96 | 0.53 | 2.73% | 18.91 | 21.21 | 204526 | 41166 | 16.15% |
| 2025-09-10 | 19.36 | 19.43 | -0.06 | -0.31% | 19.15 | 19.48 | 81887 | 15828 | 6.46% |
| 2025-09-09 | 20.00 | 19.49 | -0.56 | -2.79% | 19.22 | 20.06 | 110618 | 21739 | 8.73% |
| 2025-09-08 | 20.20 | 20.05 | -0.30 | -1.47% | 19.61 | 20.34 | 147559 | 29428 | 11.65% |
| 2025-09-05 | 21.01 | 20.35 | -0.66 | -3.14% | 19.71 | 21.48 | 258850 | 52610 | 20.43% |
| 2025-09-04 | 18.00 | 21.01 | 3.50 | 19.99% | 17.81 | 21.01 | 252172 | 51091 | 19.91% |
| 2025-09-03 | 18.40 | 17.51 | -0.72 | -3.95% | 17.35 | 18.40 | 70678 | 12637 | 5.58% |
| 2025-09-02 | 18.26 | 18.23 | -0.03 | -0.16% | 17.85 | 18.96 | 108927 | 19962 | 8.60% |
| 2025-09-01 | 18.04 | 18.26 | 0.29 | 1.61% | 18.04 | 18.45 | 67179 | 12269 | 5.30% |
| 2025-08-29 | 18.49 | 17.97 | -0.30 | -1.64% | 17.88 | 18.49 | 65684 | 11898 | 5.19% |
| 2025-08-28 | 18.40 | 18.27 | 0.06 | 0.33% | 17.60 | 18.97 | 112657 | 20557 | 8.89% |
| 2025-08-27 | 18.74 | 18.21 | -0.77 | -4.06% | 18.15 | 19.26 | 150956 | 28191 | 11.92% |
| 2025-08-26 | 19.00 | 18.98 | -0.01 | -0.05% | 18.79 | 20.50 | 200562 | 39391 | 15.83% |
| 2025-08-25 | 19.23 | 18.99 | -0.25 | -1.30% | 18.79 | 19.44 | 150046 | 28591 | 11.85% |
| 2025-08-22 | 19.62 | 19.24 | -0.52 | -2.63% | 18.80 | 20.59 | 263846 | 51275 | 20.83% |
| 2025-08-21 | 16.70 | 19.76 | 3.29 | 19.98% | 16.48 | 19.76 | 205311 | 37770 | 16.21% |
| 2025-08-20 | 16.56 | 16.47 | -0.11 | -0.66% | 16.35 | 16.77 | 61150 | 10096 | 4.83% |
| 2025-08-19 | 16.39 | 16.58 | 0.32 | 1.97% | 16.06 | 16.88 | 92004 | 15187 | 7.26% |
| 2025-08-18 | 16.20 | 16.26 | 0.11 | 0.68% | 16.10 | 16.60 | 79325 | 13005 | 6.26% |
| 2025-08-15 | 16.07 | 16.15 | 0.11 | 0.69% | 16.01 | 16.35 | 61617 | 9969 | 4.86% |
| 2025-08-14 | 16.77 | 16.04 | -0.44 | -2.67% | 16.01 | 16.81 | 79246 | 12916 | 6.26% |
| 2025-08-13 | 16.78 | 16.48 | -0.17 | -1.02% | 16.46 | 16.88 | 94108 | 15674 | 7.43% |
| 2025-08-12 | 17.38 | 16.65 | -0.90 | -5.13% | 16.42 | 17.49 | 149408 | 25022 | 11.79% |
| 2025-08-11 | 18.06 | 17.55 | 0.60 | 3.54% | 16.38 | 18.50 | 238799 | 41496 | 18.85% |
| 2025-08-08 | 16.74 | 16.95 | 0.24 | 1.44% | 16.48 | 17.18 | 94749 | 15937 | 7.48% |
| 2025-08-07 | 16.39 | 16.71 | 0.31 | 1.89% | 16.19 | 17.00 | 100332 | 16697 | 7.92% |
| 2025-08-06 | 16.38 | 16.40 | -0.26 | -1.56% | 16.02 | 16.77 | 104181 | 17030 | 8.22% |
| 2025-08-05 | 16.45 | 16.66 | 0.01 | 0.06% | 16.31 | 16.85 | 119485 | 19794 | 9.43% |
| 2025-08-04 | 15.47 | 16.65 | 1.05 | 6.73% | 15.31 | 16.88 | 180627 | 29741 | 14.26% |
| 2025-08-01 | 14.41 | 15.60 | 1.31 | 9.17% | 14.40 | 15.99 | 211262 | 32441 | 16.68% |
| 2025-07-31 | 14.40 | 14.29 | -0.23 | -1.58% | 14.28 | 14.60 | 44993 | 6485 | 3.55% |
| 2025-07-30 | 14.72 | 14.52 | -0.14 | -0.95% | 14.35 | 14.74 | 42748 | 6213 | 3.37% |
| 2025-07-29 | 14.70 | 14.66 | -0.10 | -0.68% | 14.38 | 14.90 | 57820 | 8446 | 4.56% |
| 2025-07-28 | 14.47 | 14.76 | 0.30 | 2.07% | 14.40 | 14.86 | 80160 | 11771 | 6.33% |
| 2025-07-25 | 14.20 | 14.46 | 0.28 | 1.97% | 14.05 | 14.47 | 53734 | 7683 | 4.24% |
| 2025-07-24 | 14.09 | 14.18 | 0.09 | 0.64% | 14.07 | 14.35 | 43643 | 6194 | 3.45% |
| 2025-07-23 | 14.24 | 14.09 | -0.11 | -0.77% | 14.05 | 14.25 | 38028 | 5374 | 3.00% |
| 2025-07-22 | 14.53 | 14.20 | -0.27 | -1.87% | 14.10 | 14.54 | 59334 | 8459 | 4.68% |
| 2025-07-21 | 14.39 | 14.47 | 0.07 | 0.49% | 14.34 | 14.58 | 67464 | 9758 | 5.33% |
| 2025-07-18 | 14.51 | 14.40 | -0.07 | -0.48% | 14.26 | 14.55 | 59656 | 8579 | 4.71% |
| 2025-07-17 | 14.56 | 14.47 | 0.04 | 0.28% | 14.30 | 14.68 | 58608 | 8484 | 4.63% |
| 2025-07-16 | 14.32 | 14.43 | 0.15 | 1.05% | 14.28 | 14.60 | 51778 | 7491 | 4.09% |
| 2025-07-15 | 14.44 | 14.28 | -0.21 | -1.45% | 14.11 | 14.48 | 59197 | 8443 | 4.67% |
| 2025-07-14 | 14.65 | 14.49 | -0.07 | -0.48% | 14.44 | 14.69 | 48004 | 6964 | 3.79% |
| 2025-07-11 | 14.58 | 14.56 | -0.03 | -0.21% | 14.32 | 14.66 | 56261 | 8160 | 4.44% |
| 2025-07-10 | 14.69 | 14.59 | -0.06 | -0.41% | 14.43 | 14.78 | 80384 | 11735 | 6.35% |
| 2025-07-09 | 14.78 | 14.65 | -0.25 | -1.68% | 14.55 | 14.88 | 84324 | 12392 | 6.66% |
| 2025-07-08 | 15.01 | 14.90 | -0.20 | -1.32% | 14.39 | 15.03 | 152459 | 22380 | 12.04% |
| 2025-07-07 | 14.91 | 15.10 | 0.22 | 1.48% | 14.64 | 15.64 | 144109 | 21876 | 11.38% |
| 2025-07-04 | 15.26 | 14.88 | -1.04 | -6.53% | 14.70 | 15.85 | 206835 | 31131 | 16.33% |
| 2025-07-03 | 15.10 | 15.92 | 0.94 | 6.28% | 14.81 | 17.18 | 302158 | 47963 | 23.85% |
| 2025-07-02 | 16.18 | 14.98 | 1.50 | 11.13% | 14.60 | 16.18 | 312796 | 48032 | 24.69% |
| 2025-06-27 | 13.44 | 13.48 | 0.06 | 0.45% | 13.37 | 13.60 | 28823 | 3882 | 2.28% |
| 2025-06-26 | 13.34 | 13.42 | 0.05 | 0.37% | 13.32 | 13.68 | 37940 | 5109 | 3.00% |
| 2025-06-25 | 13.44 | 13.37 | -0.03 | -0.22% | 13.16 | 13.52 | 46108 | 6145 | 3.64% |
| 2025-06-24 | 13.19 | 13.40 | 0.21 | 1.59% | 13.10 | 13.52 | 39050 | 5220 | 3.08% |
| 2025-06-23 | 12.60 | 13.19 | 0.36 | 2.81% | 12.60 | 13.29 | 38692 | 5064 | 3.05% |
| 2025-06-20 | 12.92 | 12.83 | -0.10 | -0.77% | 12.74 | 13.14 | 28169 | 3640 | 2.22% |
| 2025-06-19 | 13.40 | 12.93 | -0.38 | -2.85% | 12.90 | 13.48 | 41279 | 5421 | 3.26% |
| 2025-06-18 | 13.44 | 13.31 | -0.17 | -1.26% | 13.25 | 13.57 | 33047 | 4407 | 2.61% |
| 2025-06-17 | 13.73 | 13.48 | -0.29 | -2.11% | 13.36 | 13.88 | 43510 | 5915 | 3.43% |
| 2025-06-16 | 13.54 | 13.77 | 0.25 | 1.85% | 13.40 | 14.05 | 58460 | 8052 | 4.62% |
| 2025-06-13 | 13.76 | 13.52 | -0.37 | -2.66% | 13.45 | 13.89 | 50439 | 6837 | 3.98% |
| 2025-06-12 | 13.91 | 13.89 | -0.07 | -0.50% | 13.78 | 14.14 | 43261 | 6024 | 3.42% |
| 2025-06-11 | 14.08 | 13.96 | -0.03 | -0.21% | 13.87 | 14.30 | 64043 | 9022 | 5.06% |
| 2025-06-10 | 14.22 | 13.99 | -0.18 | -1.27% | 13.74 | 14.38 | 77980 | 10918 | 6.16% |
| 2025-06-09 | 13.70 | 14.17 | 0.46 | 3.36% | 13.70 | 14.18 | 80750 | 11301 | 6.37% |