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 | 17.04 | 17.28 | 0.24 | 1.41% | 16.88 | 17.28 | 178475 | 30508 | 3.24% |
| 2025-09-15 | 17.34 | 17.04 | -0.22 | -1.27% | 17.00 | 17.35 | 168531 | 28842 | 3.06% |
| 2025-09-12 | 17.27 | 17.26 | -0.06 | -0.35% | 17.17 | 17.65 | 284142 | 49351 | 5.17% |
| 2025-09-11 | 17.10 | 17.32 | 0.17 | 0.99% | 16.89 | 17.38 | 232668 | 39953 | 4.23% |
| 2025-09-10 | 16.70 | 17.15 | 0.43 | 2.57% | 16.70 | 17.37 | 214356 | 36667 | 3.90% |
| 2025-09-09 | 17.20 | 16.72 | -0.67 | -3.85% | 16.66 | 17.38 | 243172 | 41232 | 4.42% |
| 2025-09-08 | 17.30 | 17.39 | 0.10 | 0.58% | 17.16 | 17.76 | 239774 | 41869 | 4.36% |
| 2025-09-05 | 17.18 | 17.29 | 0.39 | 2.31% | 16.78 | 17.31 | 271164 | 46453 | 4.93% |
| 2025-09-04 | 18.10 | 16.90 | -1.66 | -8.94% | 16.48 | 18.43 | 477890 | 83080 | 8.69% |
| 2025-09-03 | 21.97 | 18.56 | -3.12 | -14.39% | 18.07 | 21.99 | 468739 | 92546 | 8.52% |
| 2025-09-02 | 21.66 | 21.68 | 0.02 | 0.09% | 20.81 | 21.83 | 263017 | 56398 | 4.78% |
| 2025-09-01 | 22.10 | 21.66 | -0.52 | -2.34% | 21.35 | 22.10 | 296610 | 64223 | 5.39% |
| 2025-08-29 | 21.29 | 22.18 | 0.89 | 4.18% | 20.90 | 22.30 | 436616 | 94700 | 7.94% |
| 2025-08-28 | 21.10 | 21.29 | 0.19 | 0.90% | 19.92 | 21.74 | 353299 | 74219 | 6.42% |
| 2025-08-27 | 22.24 | 21.10 | -1.31 | -5.85% | 21.09 | 22.26 | 444904 | 96300 | 8.09% |
| 2025-08-26 | 23.00 | 22.41 | -0.85 | -3.65% | 22.38 | 23.16 | 430278 | 97109 | 7.82% |
| 2025-08-25 | 22.77 | 23.26 | 0.23 | 1.00% | 22.50 | 24.11 | 618636 | 144697 | 11.25% |
| 2025-08-22 | 22.41 | 23.03 | 0.10 | 0.44% | 21.43 | 23.36 | 630490 | 139372 | 11.46% |
| 2025-08-21 | 22.90 | 22.93 | -0.34 | -1.46% | 22.50 | 23.75 | 467599 | 108160 | 8.50% |
| 2025-08-20 | 22.89 | 23.27 | 0.39 | 1.70% | 22.80 | 25.10 | 763975 | 181855 | 13.89% |
| 2025-08-19 | 23.09 | 22.88 | -0.56 | -2.39% | 22.66 | 23.39 | 465919 | 106576 | 8.47% |
| 2025-08-18 | 22.50 | 23.44 | 1.06 | 4.74% | 22.32 | 23.87 | 622167 | 143712 | 11.31% |
| 2025-08-15 | 22.16 | 22.38 | 0.22 | 0.99% | 21.73 | 22.51 | 353812 | 78518 | 6.43% |
| 2025-08-14 | 22.68 | 22.16 | -0.94 | -4.07% | 21.94 | 22.96 | 494176 | 109862 | 8.98% |
| 2025-08-13 | 22.60 | 23.10 | 0.34 | 1.49% | 22.50 | 23.92 | 552843 | 128845 | 10.05% |
| 2025-08-12 | 23.15 | 22.76 | -0.64 | -2.74% | 22.39 | 23.47 | 507390 | 115448 | 9.22% |
| 2025-08-11 | 23.19 | 23.40 | 0.39 | 1.69% | 23.00 | 23.88 | 587182 | 137906 | 10.67% |
| 2025-08-08 | 23.20 | 23.01 | -0.25 | -1.07% | 22.89 | 23.88 | 629104 | 146792 | 11.44% |
| 2025-08-07 | 23.88 | 23.26 | -1.12 | -4.59% | 23.07 | 24.52 | 876923 | 204968 | 15.94% |
| 2025-08-06 | 21.48 | 24.38 | 2.53 | 11.58% | 21.48 | 25.77 | 1205144 | 288134 | 21.91% |
| 2025-08-05 | 21.99 | 21.85 | -0.23 | -1.04% | 21.74 | 22.95 | 669542 | 149484 | 12.17% |
| 2025-08-04 | 21.00 | 22.08 | 0.75 | 3.52% | 21.00 | 23.00 | 682969 | 152432 | 12.42% |
| 2025-08-01 | 22.28 | 21.33 | -1.31 | -5.79% | 21.00 | 22.65 | 579970 | 125871 | 10.54% |
| 2025-07-31 | 21.40 | 22.64 | 0.57 | 2.58% | 21.40 | 22.99 | 715429 | 159984 | 13.01% |
| 2025-07-30 | 23.20 | 22.07 | -0.79 | -3.46% | 21.75 | 24.24 | 869305 | 197529 | 15.80% |
| 2025-07-29 | 21.20 | 22.86 | 1.31 | 6.08% | 21.08 | 23.50 | 988684 | 221329 | 17.97% |
| 2025-07-28 | 20.56 | 21.55 | 0.84 | 4.06% | 20.49 | 21.70 | 737291 | 156742 | 13.40% |
| 2025-07-25 | 20.92 | 20.71 | -0.49 | -2.31% | 20.56 | 21.27 | 403213 | 83960 | 7.33% |
| 2025-07-24 | 20.30 | 21.20 | 0.85 | 4.18% | 20.17 | 21.59 | 647672 | 134756 | 11.77% |
| 2025-07-23 | 20.31 | 20.35 | -0.94 | -4.42% | 20.19 | 21.05 | 584382 | 119842 | 10.62% |
| 2025-07-22 | 20.79 | 21.29 | 0.29 | 1.38% | 20.52 | 22.37 | 973101 | 209636 | 17.69% |
| 2025-07-21 | 20.78 | 21.00 | 0.25 | 1.20% | 20.35 | 21.30 | 664113 | 138621 | 12.07% |
| 2025-07-18 | 20.50 | 20.75 | 0.17 | 0.83% | 20.13 | 21.39 | 887655 | 183458 | 16.14% |
| 2025-07-17 | 18.46 | 20.58 | 2.00 | 10.76% | 18.46 | 21.50 | 953642 | 190543 | 17.34% |
| 2025-07-16 | 18.50 | 18.58 | -0.07 | -0.38% | 18.40 | 18.99 | 315386 | 58990 | 5.73% |
| 2025-07-15 | 19.00 | 18.65 | -0.44 | -2.30% | 18.36 | 19.28 | 436282 | 81362 | 7.93% |
| 2025-07-14 | 19.51 | 19.09 | -1.27 | -6.24% | 19.01 | 19.74 | 606248 | 116798 | 11.02% |
| 2025-07-11 | 19.50 | 20.36 | 0.77 | 3.93% | 19.41 | 20.80 | 618587 | 123628 | 11.24% |
| 2025-07-10 | 20.22 | 19.59 | -1.38 | -6.58% | 19.41 | 20.50 | 673423 | 133212 | 12.24% |
| 2025-07-09 | 20.85 | 20.97 | 0.42 | 2.04% | 20.17 | 22.32 | 960386 | 204605 | 17.46% |
| 2025-07-08 | 20.39 | 20.55 | 0.17 | 0.83% | 20.06 | 20.98 | 630814 | 129014 | 11.47% |
| 2025-07-07 | 20.30 | 20.38 | -0.81 | -3.82% | 19.60 | 20.84 | 689952 | 140452 | 12.54% |
| 2025-07-04 | 19.84 | 21.19 | 1.38 | 6.97% | 19.70 | 21.38 | 1055527 | 216832 | 19.19% |
| 2025-07-03 | 19.88 | 19.81 | 0.28 | 1.43% | 19.40 | 20.98 | 878180 | 176571 | 15.96% |
| 2025-07-02 | 20.21 | 19.53 | -1.42 | -6.78% | 19.43 | 20.93 | 879986 | 175915 | 16.00% |
| 2025-07-01 | 21.90 | 20.95 | 0.48 | 2.34% | 20.71 | 22.77 | 1579968 | 343306 | 28.72% |
| 2025-06-30 | 17.33 | 20.47 | 3.41 | 19.99% | 17.16 | 20.47 | 742628 | 145727 | 13.50% |
| 2025-06-27 | 16.84 | 17.06 | -0.23 | -1.33% | 16.80 | 17.99 | 681851 | 117957 | 12.39% |
| 2025-06-26 | 17.37 | 17.29 | -0.08 | -0.46% | 17.02 | 18.33 | 943645 | 167420 | 17.15% |
| 2025-06-25 | 16.72 | 17.37 | 0.67 | 4.01% | 16.35 | 18.24 | 1085418 | 187728 | 19.73% |
| 2025-06-24 | 15.98 | 16.70 | -0.98 | -5.54% | 15.98 | 17.47 | 965106 | 161286 | 17.54% |
| 2025-06-23 | 17.96 | 17.68 | -0.18 | -1.01% | 17.03 | 18.30 | 819186 | 144582 | 14.89% |
| 2025-06-20 | 17.98 | 17.86 | -1.22 | -6.39% | 17.44 | 18.76 | 816778 | 146830 | 14.85% |
| 2025-06-19 | 18.37 | 19.08 | -0.90 | -4.50% | 17.65 | 20.99 | 1353047 | 255266 | 24.60% |
| 2025-06-18 | 18.02 | 19.98 | 2.32 | 13.14% | 17.84 | 20.68 | 1432745 | 274012 | 26.04% |
| 2025-06-17 | 16.99 | 17.66 | 0.68 | 4.00% | 16.35 | 18.77 | 1304450 | 224964 | 23.71% |
| 2025-06-16 | 16.40 | 16.98 | 1.16 | 7.33% | 16.35 | 17.95 | 1366600 | 231343 | 24.84% |
| 2025-06-13 | 13.63 | 15.82 | 2.64 | 20.03% | 13.63 | 15.82 | 1239630 | 181944 | 22.53% |
| 2025-06-12 | 13.21 | 13.18 | -0.16 | -1.20% | 13.07 | 13.32 | 249281 | 32817 | 4.53% |
| 2025-06-11 | 13.37 | 13.34 | -0.02 | -0.15% | 13.14 | 13.40 | 262739 | 34901 | 4.78% |
| 2025-06-10 | 13.80 | 13.36 | -0.73 | -5.18% | 13.11 | 13.85 | 558001 | 74780 | 10.14% |
| 2025-06-09 | 13.94 | 14.09 | 0.21 | 1.51% | 13.71 | 14.36 | 647752 | 90768 | 11.77% |