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 | 22.00 | 24.05 | 2.25 | 10.32% | 21.87 | 25.73 | 226355 | 54321 | 10.93% |
| 2025-09-15 | 21.00 | 21.80 | 0.74 | 3.51% | 20.98 | 23.29 | 175455 | 38788 | 8.47% |
| 2025-09-12 | 21.91 | 21.06 | -0.85 | -3.88% | 20.84 | 22.07 | 127157 | 27087 | 6.14% |
| 2025-09-11 | 23.62 | 21.91 | -1.29 | -5.56% | 21.66 | 23.62 | 226738 | 51290 | 10.95% |
| 2025-09-10 | 21.00 | 23.20 | 1.94 | 9.13% | 20.82 | 23.50 | 205970 | 46653 | 9.94% |
| 2025-09-09 | 20.45 | 21.26 | 0.79 | 3.86% | 20.24 | 21.45 | 160972 | 33331 | 7.77% |
| 2025-09-08 | 19.21 | 20.47 | 1.33 | 6.95% | 19.00 | 20.50 | 191781 | 38501 | 9.26% |
| 2025-09-05 | 17.47 | 19.14 | 1.79 | 10.32% | 17.25 | 19.35 | 119617 | 22125 | 5.77% |
| 2025-09-04 | 17.25 | 17.35 | 0.09 | 0.52% | 17.05 | 17.61 | 33070 | 5753 | 1.60% |
| 2025-09-03 | 18.00 | 17.26 | -0.74 | -4.11% | 17.19 | 18.09 | 40933 | 7193 | 1.98% |
| 2025-09-02 | 18.47 | 18.00 | -0.51 | -2.76% | 17.71 | 18.56 | 51376 | 9245 | 2.48% |
| 2025-09-01 | 18.50 | 18.51 | 0.02 | 0.11% | 18.35 | 18.75 | 42987 | 7966 | 2.08% |
| 2025-08-29 | 18.99 | 18.49 | -0.59 | -3.09% | 18.41 | 19.00 | 50836 | 9471 | 2.45% |
| 2025-08-28 | 18.86 | 19.08 | 0.00 | 0.00% | 18.13 | 19.27 | 86160 | 16142 | 4.16% |
| 2025-08-27 | 19.29 | 19.08 | -0.19 | -0.99% | 19.03 | 19.78 | 103874 | 20022 | 5.01% |
| 2025-08-26 | 18.69 | 19.27 | 0.67 | 3.60% | 18.50 | 19.50 | 127170 | 24327 | 6.14% |
| 2025-08-25 | 18.85 | 18.60 | 0.02 | 0.11% | 18.40 | 18.85 | 51400 | 9540 | 2.48% |
| 2025-08-22 | 18.56 | 18.58 | -0.35 | -1.85% | 18.37 | 18.90 | 69401 | 12883 | 3.35% |
| 2025-08-21 | 18.70 | 18.93 | 0.18 | 0.96% | 18.51 | 19.50 | 100350 | 19059 | 4.84% |
| 2025-08-20 | 18.21 | 18.75 | 0.46 | 2.52% | 18.21 | 19.61 | 102543 | 19302 | 4.95% |
| 2025-08-19 | 18.38 | 18.29 | -0.08 | -0.44% | 18.20 | 18.48 | 52328 | 9596 | 2.53% |
| 2025-08-18 | 18.33 | 18.37 | 0.19 | 1.05% | 18.20 | 18.56 | 58523 | 10774 | 2.83% |
| 2025-08-15 | 17.99 | 18.18 | 0.19 | 1.06% | 17.99 | 18.23 | 42921 | 7788 | 2.07% |
| 2025-08-14 | 18.50 | 17.99 | -0.59 | -3.18% | 17.96 | 18.58 | 71839 | 13062 | 3.47% |
| 2025-08-13 | 18.80 | 18.58 | -0.20 | -1.06% | 18.43 | 18.80 | 74390 | 13799 | 3.59% |
| 2025-08-12 | 18.30 | 18.78 | 0.28 | 1.51% | 18.30 | 19.06 | 132342 | 24811 | 6.39% |
| 2025-08-11 | 18.33 | 18.50 | 0.16 | 0.87% | 17.92 | 18.55 | 112992 | 20647 | 5.45% |
| 2025-08-08 | 17.59 | 18.34 | 0.63 | 3.56% | 17.51 | 18.85 | 138783 | 25336 | 6.70% |
| 2025-08-07 | 17.70 | 17.71 | -0.02 | -0.11% | 17.56 | 17.75 | 33972 | 6000 | 1.64% |
| 2025-08-06 | 17.67 | 17.73 | 0.04 | 0.23% | 17.50 | 17.86 | 48679 | 8588 | 2.35% |
| 2025-08-05 | 17.22 | 17.69 | 0.47 | 2.73% | 17.18 | 17.77 | 59627 | 10478 | 2.88% |
| 2025-08-04 | 17.02 | 17.22 | 0.12 | 0.70% | 16.92 | 17.22 | 18931 | 3243 | 0.91% |
| 2025-08-01 | 17.37 | 17.10 | -0.19 | -1.10% | 16.97 | 17.37 | 31460 | 5392 | 1.52% |
| 2025-07-31 | 17.59 | 17.29 | -0.50 | -2.81% | 17.16 | 17.74 | 56454 | 9841 | 2.73% |
| 2025-07-30 | 17.43 | 17.79 | 0.32 | 1.83% | 17.31 | 17.85 | 79526 | 13992 | 3.84% |
| 2025-07-29 | 17.44 | 17.47 | -0.04 | -0.23% | 17.19 | 17.50 | 40009 | 6940 | 1.93% |
| 2025-07-28 | 17.47 | 17.51 | 0.05 | 0.29% | 17.39 | 17.62 | 37368 | 6525 | 1.80% |
| 2025-07-25 | 17.67 | 17.46 | -0.25 | -1.41% | 17.42 | 17.75 | 44072 | 7715 | 2.13% |
| 2025-07-24 | 17.67 | 17.71 | -0.15 | -0.84% | 17.62 | 17.82 | 65580 | 11603 | 3.17% |
| 2025-07-23 | 18.17 | 17.86 | -0.43 | -2.35% | 17.66 | 18.30 | 99514 | 17742 | 4.80% |
| 2025-07-22 | 17.07 | 18.29 | 1.20 | 7.02% | 16.91 | 18.78 | 189940 | 34367 | 9.17% |
| 2025-07-21 | 16.90 | 17.09 | 0.19 | 1.12% | 16.82 | 17.11 | 38172 | 6493 | 1.84% |
| 2025-07-18 | 16.72 | 16.90 | 0.15 | 0.90% | 16.66 | 17.28 | 51096 | 8660 | 2.47% |
| 2025-07-17 | 16.70 | 16.75 | 0.10 | 0.60% | 16.52 | 16.75 | 16463 | 2746 | 0.79% |
| 2025-07-16 | 16.52 | 16.65 | 0.15 | 0.91% | 16.50 | 16.78 | 20940 | 3490 | 1.01% |
| 2025-07-15 | 16.73 | 16.50 | -0.31 | -1.84% | 16.34 | 16.83 | 32449 | 5352 | 1.57% |
| 2025-07-14 | 16.79 | 16.81 | -0.02 | -0.12% | 16.78 | 16.95 | 23248 | 3915 | 1.12% |
| 2025-07-11 | 16.83 | 16.83 | 0.06 | 0.36% | 16.63 | 16.85 | 30136 | 5043 | 1.45% |
| 2025-07-10 | 16.96 | 16.77 | -0.19 | -1.12% | 16.68 | 16.97 | 25978 | 4357 | 1.25% |
| 2025-07-09 | 17.14 | 16.96 | -0.18 | -1.05% | 16.86 | 17.22 | 27679 | 4721 | 1.34% |
| 2025-07-08 | 17.18 | 17.14 | -0.04 | -0.23% | 17.03 | 17.18 | 22905 | 3918 | 1.11% |
| 2025-07-07 | 16.75 | 17.18 | 0.38 | 2.26% | 16.71 | 17.19 | 32366 | 5504 | 1.56% |
| 2025-07-04 | 17.10 | 16.80 | -0.33 | -1.93% | 16.76 | 17.21 | 37456 | 6322 | 1.81% |
| 2025-07-03 | 17.17 | 17.13 | -0.06 | -0.35% | 17.03 | 17.31 | 30375 | 5201 | 1.47% |
| 2025-07-02 | 17.48 | 17.19 | -0.29 | -1.66% | 17.07 | 17.55 | 29376 | 5066 | 1.42% |
| 2025-07-01 | 17.41 | 17.48 | 0.07 | 0.40% | 17.25 | 17.62 | 36795 | 6421 | 1.78% |
| 2025-06-30 | 17.33 | 17.41 | 0.08 | 0.46% | 17.25 | 17.44 | 32008 | 5557 | 1.55% |
| 2025-06-27 | 17.27 | 17.33 | 0.10 | 0.58% | 17.16 | 17.44 | 29841 | 5159 | 1.44% |
| 2025-06-26 | 17.30 | 17.23 | -0.27 | -1.54% | 17.22 | 17.50 | 42336 | 7331 | 2.04% |
| 2025-06-25 | 17.19 | 17.50 | 0.25 | 1.45% | 17.19 | 17.90 | 72216 | 12686 | 3.49% |
| 2025-06-24 | 16.57 | 17.25 | 0.68 | 4.10% | 16.57 | 17.31 | 55253 | 9409 | 2.67% |
| 2025-06-23 | 16.28 | 16.57 | -0.01 | -0.06% | 16.28 | 16.58 | 32847 | 5398 | 1.59% |
| 2025-06-20 | 17.10 | 16.58 | -0.13 | -0.78% | 16.55 | 17.83 | 40748 | 6946 | 1.97% |
| 2025-06-19 | 17.27 | 16.71 | -0.50 | -2.91% | 16.69 | 17.34 | 32323 | 5493 | 1.56% |
| 2025-06-18 | 17.37 | 17.21 | -0.16 | -0.92% | 16.82 | 17.42 | 40171 | 6859 | 1.94% |
| 2025-06-17 | 17.12 | 17.37 | 0.26 | 1.52% | 16.87 | 17.95 | 79227 | 13835 | 3.82% |
| 2025-06-16 | 16.25 | 17.11 | 0.72 | 4.39% | 16.25 | 17.20 | 50610 | 8484 | 2.44% |
| 2025-06-13 | 16.75 | 16.39 | -0.42 | -2.50% | 16.38 | 16.88 | 32432 | 5360 | 1.57% |
| 2025-06-12 | 17.08 | 16.81 | -0.35 | -2.04% | 16.72 | 17.09 | 42720 | 7212 | 2.06% |
| 2025-06-11 | 17.20 | 17.16 | -0.22 | -1.27% | 17.01 | 17.36 | 43377 | 7441 | 2.09% |
| 2025-06-10 | 17.19 | 17.38 | 0.19 | 1.11% | 16.91 | 17.46 | 74248 | 12828 | 3.58% |
| 2025-06-09 | 17.18 | 17.19 | 0.03 | 0.17% | 17.08 | 17.55 | 51602 | 8907 | 2.49% |