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 | 23.43 | 23.20 | -0.22 | -0.94% | 22.51 | 24.17 | 203661 | 47136 | 17.35% |
| 2025-09-15 | 20.01 | 23.42 | 3.90 | 19.98% | 20.01 | 23.42 | 119340 | 26754 | 10.17% |
| 2025-09-12 | 19.67 | 19.52 | -0.14 | -0.71% | 19.16 | 20.01 | 53612 | 10425 | 4.57% |
| 2025-09-11 | 19.90 | 19.66 | -0.07 | -0.35% | 19.38 | 19.99 | 42775 | 8399 | 3.64% |
| 2025-09-10 | 20.12 | 19.73 | -0.47 | -2.33% | 19.57 | 20.49 | 40370 | 8043 | 3.44% |
| 2025-09-09 | 20.48 | 20.20 | -0.27 | -1.32% | 20.18 | 21.18 | 65259 | 13521 | 5.56% |
| 2025-09-08 | 19.28 | 20.47 | 1.27 | 6.61% | 19.28 | 20.67 | 82371 | 16720 | 7.02% |
| 2025-09-05 | 18.16 | 19.20 | 1.09 | 6.02% | 17.95 | 19.36 | 49251 | 9251 | 4.20% |
| 2025-09-04 | 18.50 | 18.11 | -0.29 | -1.58% | 17.83 | 18.88 | 39686 | 7308 | 3.38% |
| 2025-09-03 | 19.18 | 18.40 | -0.50 | -2.65% | 18.30 | 19.23 | 41024 | 7667 | 3.50% |
| 2025-09-02 | 19.66 | 18.90 | -0.76 | -3.87% | 18.45 | 19.67 | 66806 | 12594 | 5.69% |
| 2025-09-01 | 20.00 | 19.66 | -0.20 | -1.01% | 19.36 | 20.13 | 74122 | 14546 | 6.32% |
| 2025-08-29 | 19.99 | 19.86 | 0.24 | 1.22% | 19.28 | 20.95 | 70994 | 14289 | 6.05% |
| 2025-08-28 | 20.30 | 19.62 | -0.58 | -2.87% | 19.02 | 20.73 | 75778 | 14902 | 6.46% |
| 2025-08-27 | 21.81 | 20.20 | -1.47 | -6.78% | 20.15 | 21.85 | 96245 | 20112 | 8.20% |
| 2025-08-26 | 20.89 | 21.67 | 0.97 | 4.69% | 20.36 | 22.52 | 128210 | 27421 | 10.92% |
| 2025-08-25 | 22.28 | 20.70 | -1.57 | -7.05% | 20.57 | 22.39 | 150801 | 32229 | 12.85% |
| 2025-08-22 | 19.70 | 22.27 | 2.68 | 13.68% | 19.70 | 22.58 | 154073 | 32658 | 13.13% |
| 2025-08-21 | 19.82 | 19.59 | -0.29 | -1.46% | 19.47 | 19.87 | 38412 | 7546 | 3.27% |
| 2025-08-20 | 19.93 | 19.88 | -0.17 | -0.85% | 19.54 | 20.02 | 51973 | 10268 | 4.43% |
| 2025-08-19 | 20.28 | 20.05 | -0.34 | -1.67% | 19.59 | 20.35 | 71976 | 14348 | 6.13% |
| 2025-08-18 | 20.94 | 20.39 | -0.75 | -3.55% | 20.19 | 21.12 | 125588 | 25706 | 10.70% |
| 2025-08-15 | 21.00 | 21.14 | 1.54 | 7.86% | 19.99 | 21.54 | 144257 | 29946 | 12.29% |
| 2025-08-14 | 20.54 | 19.60 | -0.45 | -2.24% | 19.50 | 21.28 | 105819 | 21476 | 9.02% |
| 2025-08-13 | 19.95 | 20.05 | 0.34 | 1.73% | 19.76 | 20.67 | 95954 | 19341 | 8.18% |
| 2025-08-12 | 19.48 | 19.71 | 0.32 | 1.65% | 19.25 | 20.59 | 132961 | 26767 | 11.33% |
| 2025-08-11 | 18.90 | 19.39 | 0.39 | 2.05% | 18.90 | 19.50 | 69581 | 13381 | 5.93% |
| 2025-08-08 | 19.09 | 19.00 | -0.28 | -1.45% | 18.88 | 19.35 | 58502 | 11138 | 4.99% |
| 2025-08-07 | 20.12 | 19.28 | -0.65 | -3.26% | 19.06 | 20.31 | 89574 | 17378 | 7.63% |
| 2025-08-06 | 20.16 | 19.93 | -0.72 | -3.49% | 19.70 | 20.44 | 111014 | 22204 | 9.46% |
| 2025-08-05 | 21.78 | 20.65 | -0.17 | -0.82% | 20.25 | 22.30 | 164469 | 34422 | 14.01% |
| 2025-08-04 | 20.00 | 20.82 | 1.43 | 7.37% | 19.75 | 22.90 | 175027 | 36818 | 14.91% |
| 2025-08-01 | 19.11 | 19.39 | 0.56 | 2.97% | 18.85 | 19.74 | 69963 | 13529 | 5.96% |
| 2025-07-31 | 18.54 | 18.83 | 0.14 | 0.75% | 18.21 | 20.22 | 104723 | 20072 | 8.92% |
| 2025-07-30 | 18.01 | 18.69 | 0.44 | 2.41% | 17.81 | 19.35 | 120059 | 22407 | 10.23% |
| 2025-07-29 | 17.72 | 18.25 | 0.73 | 4.17% | 16.96 | 18.66 | 131925 | 23590 | 11.24% |
| 2025-07-28 | 16.22 | 17.52 | 1.22 | 7.48% | 16.10 | 17.78 | 149841 | 25835 | 12.77% |
| 2025-07-25 | 15.39 | 16.30 | 1.11 | 7.31% | 15.12 | 16.37 | 148565 | 23583 | 12.66% |
| 2025-07-24 | 15.29 | 15.19 | -0.09 | -0.59% | 15.12 | 15.55 | 55999 | 8577 | 4.77% |
| 2025-07-23 | 15.47 | 15.28 | -0.24 | -1.55% | 15.15 | 15.56 | 50568 | 7755 | 4.31% |
| 2025-07-22 | 15.81 | 15.52 | -0.29 | -1.83% | 15.37 | 15.90 | 64628 | 10057 | 5.51% |
| 2025-07-21 | 15.73 | 15.81 | 0.01 | 0.06% | 15.60 | 15.94 | 62978 | 9914 | 5.37% |
| 2025-07-18 | 16.57 | 15.80 | -0.69 | -4.18% | 15.69 | 16.60 | 91556 | 14609 | 7.80% |
| 2025-07-17 | 15.88 | 16.49 | 0.36 | 2.23% | 15.83 | 16.69 | 142441 | 23323 | 12.14% |
| 2025-07-16 | 14.98 | 16.13 | 1.15 | 7.68% | 14.81 | 16.44 | 170249 | 26793 | 14.51% |
| 2025-07-15 | 14.94 | 14.98 | -0.06 | -0.40% | 14.63 | 15.14 | 64234 | 9563 | 5.47% |
| 2025-07-14 | 14.78 | 15.04 | 0.26 | 1.76% | 14.71 | 15.05 | 60531 | 9039 | 5.16% |
| 2025-07-11 | 14.78 | 14.78 | 0.00 | 0.00% | 14.58 | 14.86 | 49362 | 7270 | 4.21% |
| 2025-07-10 | 14.96 | 14.78 | -0.22 | -1.47% | 14.62 | 15.05 | 59670 | 8805 | 5.08% |
| 2025-07-09 | 15.50 | 15.00 | -0.48 | -3.10% | 14.94 | 15.58 | 94988 | 14401 | 8.09% |
| 2025-07-08 | 15.81 | 15.48 | 0.02 | 0.13% | 15.26 | 15.88 | 87351 | 13499 | 7.44% |
| 2025-07-07 | 15.46 | 15.46 | -0.01 | -0.06% | 15.20 | 15.73 | 115732 | 17861 | 9.86% |
| 2025-07-04 | 16.22 | 15.47 | -0.39 | -2.46% | 15.45 | 16.66 | 159218 | 25445 | 13.57% |
| 2025-07-03 | 16.36 | 15.86 | -0.70 | -4.23% | 15.09 | 16.45 | 202644 | 31710 | 17.27% |
| 2025-07-02 | 16.46 | 16.56 | -0.38 | -2.24% | 16.00 | 17.29 | 227715 | 37693 | 19.40% |
| 2025-07-01 | 18.29 | 16.94 | -0.69 | -3.91% | 15.90 | 18.80 | 350780 | 58918 | 29.89% |
| 2025-06-30 | 14.39 | 17.63 | 2.94 | 20.01% | 14.39 | 17.63 | 274658 | 43968 | 23.40% |
| 2025-06-27 | 12.97 | 14.69 | 1.68 | 12.91% | 12.97 | 15.57 | 235349 | 34192 | 20.05% |
| 2025-06-26 | 12.65 | 13.01 | 0.42 | 3.34% | 12.59 | 13.33 | 78744 | 10223 | 6.71% |
| 2025-06-25 | 12.66 | 12.59 | 0.03 | 0.24% | 12.51 | 12.77 | 29452 | 3718 | 2.51% |
| 2025-06-24 | 12.17 | 12.56 | 0.45 | 3.72% | 12.11 | 12.60 | 32735 | 4073 | 2.79% |
| 2025-06-23 | 11.74 | 12.11 | 0.20 | 1.68% | 11.74 | 12.17 | 28931 | 3479 | 2.47% |
| 2025-06-20 | 12.05 | 11.91 | -0.13 | -1.08% | 11.82 | 12.22 | 32060 | 3840 | 2.73% |
| 2025-06-19 | 12.37 | 12.04 | -0.30 | -2.43% | 12.02 | 12.45 | 32179 | 3928 | 2.74% |
| 2025-06-18 | 12.53 | 12.34 | -0.26 | -2.06% | 12.32 | 12.57 | 25174 | 3121 | 2.15% |
| 2025-06-17 | 12.65 | 12.60 | 0.00 | 0.00% | 12.46 | 12.76 | 22385 | 2819 | 1.91% |
| 2025-06-16 | 12.44 | 12.63 | 0.13 | 1.04% | 12.40 | 12.84 | 31327 | 3972 | 2.67% |
| 2025-06-13 | 12.77 | 12.50 | -0.33 | -2.57% | 12.45 | 12.83 | 32043 | 4029 | 2.73% |
| 2025-06-12 | 12.80 | 12.83 | 0.03 | 0.23% | 12.62 | 12.91 | 28409 | 3633 | 2.42% |
| 2025-06-11 | 12.70 | 12.80 | 0.05 | 0.39% | 12.70 | 12.99 | 30856 | 3958 | 2.63% |
| 2025-06-10 | 13.14 | 12.75 | -0.43 | -3.26% | 12.59 | 13.18 | 45372 | 5835 | 3.87% |
| 2025-06-09 | 13.10 | 13.18 | 0.11 | 0.84% | 12.92 | 13.27 | 32233 | 4242 | 2.75% |