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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 19.48 | 19.85 | 0.71 | 3.71% | 18.95 | 20.50 | 3082764 | 610448 | 11.98% |
| 2025-09-12 | 17.88 | 19.14 | 1.28 | 7.17% | 17.73 | 19.28 | 3131308 | 590091 | 12.17% |
| 2025-09-11 | 17.52 | 17.86 | 0.33 | 1.88% | 17.35 | 18.06 | 1797971 | 318937 | 6.99% |
| 2025-09-10 | 18.01 | 17.53 | -0.78 | -4.26% | 17.45 | 18.29 | 2258207 | 400515 | 8.77% |
| 2025-09-09 | 18.50 | 18.31 | -0.55 | -2.92% | 18.22 | 19.46 | 3070168 | 575599 | 11.93% |
| 2025-09-08 | 17.98 | 18.86 | 1.16 | 6.55% | 17.43 | 19.00 | 3635801 | 664964 | 14.13% |
| 2025-09-05 | 16.56 | 17.70 | 1.20 | 7.27% | 15.70 | 18.15 | 3712118 | 631243 | 14.42% |
| 2025-09-04 | 16.16 | 16.50 | 0.41 | 2.55% | 15.93 | 16.86 | 2888012 | 475678 | 11.22% |
| 2025-09-03 | 16.54 | 16.09 | 0.53 | 3.41% | 16.00 | 16.66 | 2555006 | 416223 | 9.93% |
| 2025-09-02 | 15.82 | 15.56 | -0.26 | -1.64% | 14.92 | 16.07 | 1975468 | 304691 | 7.68% |
| 2025-09-01 | 16.01 | 15.82 | -0.16 | -1.00% | 15.72 | 16.16 | 850666 | 134757 | 3.31% |
| 2025-08-29 | 15.95 | 15.98 | 0.09 | 0.57% | 15.70 | 16.16 | 1151296 | 183392 | 4.47% |
| 2025-08-28 | 15.66 | 15.89 | 0.13 | 0.82% | 15.30 | 15.89 | 1587687 | 247909 | 6.17% |
| 2025-08-27 | 16.37 | 15.76 | -0.61 | -3.73% | 15.75 | 16.55 | 1847013 | 299210 | 7.18% |
| 2025-08-26 | 16.65 | 16.37 | -0.23 | -1.39% | 16.26 | 16.70 | 1356285 | 222321 | 5.27% |
| 2025-08-25 | 16.30 | 16.60 | 0.35 | 2.15% | 16.16 | 16.72 | 1782709 | 293785 | 6.93% |
| 2025-08-22 | 15.97 | 16.25 | 0.27 | 1.69% | 15.86 | 16.28 | 1549159 | 249864 | 6.02% |
| 2025-08-21 | 16.20 | 15.98 | -0.38 | -2.32% | 15.82 | 16.49 | 1870716 | 300186 | 7.27% |
| 2025-08-20 | 16.65 | 16.36 | -0.41 | -2.44% | 16.16 | 17.10 | 2492937 | 413592 | 9.69% |
| 2025-08-19 | 16.69 | 16.77 | -0.12 | -0.71% | 16.34 | 17.23 | 2593807 | 436347 | 10.08% |
| 2025-08-18 | 17.21 | 16.89 | 0.03 | 0.18% | 16.54 | 17.68 | 3963643 | 675175 | 15.40% |
| 2025-08-15 | 15.60 | 16.86 | 1.08 | 6.84% | 15.58 | 17.12 | 3348562 | 559074 | 13.01% |
| 2025-08-14 | 15.21 | 15.78 | 0.56 | 3.68% | 14.90 | 16.56 | 3716716 | 578663 | 14.44% |
| 2025-08-13 | 14.61 | 15.22 | 0.43 | 2.91% | 14.61 | 15.57 | 3088352 | 468788 | 12.00% |
| 2025-08-12 | 15.07 | 14.79 | -0.18 | -1.20% | 14.54 | 15.37 | 3012171 | 448381 | 11.70% |
| 2025-08-11 | 13.81 | 14.97 | 1.36 | 9.99% | 13.70 | 14.97 | 2209102 | 319860 | 8.58% |
| 2025-08-08 | 13.69 | 13.61 | -0.16 | -1.16% | 13.54 | 14.17 | 1764750 | 243478 | 6.86% |
| 2025-08-07 | 13.93 | 13.77 | 0.03 | 0.22% | 13.65 | 14.34 | 2580862 | 359611 | 10.03% |
| 2025-08-06 | 12.83 | 13.74 | 0.92 | 7.18% | 12.83 | 13.85 | 2246002 | 300464 | 8.73% |
| 2025-08-05 | 12.68 | 12.82 | 0.21 | 1.67% | 12.68 | 13.11 | 1398455 | 180083 | 5.43% |
| 2025-08-04 | 12.25 | 12.61 | 0.22 | 1.78% | 12.25 | 12.62 | 816915 | 102186 | 3.17% |
| 2025-08-01 | 12.58 | 12.39 | -0.24 | -1.90% | 12.32 | 12.68 | 923417 | 114890 | 3.59% |
| 2025-07-31 | 12.85 | 12.63 | -0.36 | -2.77% | 12.60 | 13.03 | 1197114 | 153300 | 4.65% |
| 2025-07-30 | 13.44 | 12.99 | -0.51 | -3.78% | 12.91 | 13.63 | 1550086 | 204397 | 6.02% |
| 2025-07-29 | 13.44 | 13.50 | -0.05 | -0.37% | 13.21 | 13.76 | 1620959 | 218573 | 6.30% |
| 2025-07-28 | 13.01 | 13.55 | 0.84 | 6.61% | 12.81 | 13.88 | 2160468 | 289804 | 8.39% |
| 2025-07-25 | 12.65 | 12.71 | 0.21 | 1.68% | 12.56 | 13.09 | 1562692 | 199563 | 6.07% |
| 2025-07-24 | 12.82 | 12.50 | -0.28 | -2.19% | 12.42 | 12.82 | 1643166 | 205900 | 6.33% |
| 2025-07-23 | 12.17 | 12.78 | 0.48 | 3.90% | 11.89 | 13.47 | 2818514 | 357744 | 10.85% |
| 2025-07-22 | 12.84 | 12.30 | 0.29 | 2.41% | 12.06 | 12.84 | 3202100 | 396644 | 12.33% |
| 2025-07-21 | 12.01 | 12.01 | 1.09 | 9.98% | 11.83 | 12.01 | 1110109 | 133281 | 4.27% |
| 2025-07-18 | 10.95 | 10.92 | -0.07 | -0.64% | 10.87 | 11.05 | 383418 | 41895 | 1.48% |
| 2025-07-17 | 10.83 | 10.99 | 0.19 | 1.76% | 10.77 | 11.08 | 509565 | 55718 | 1.96% |
| 2025-07-16 | 10.83 | 10.80 | 0.03 | 0.28% | 10.72 | 10.89 | 410768 | 44373 | 1.58% |
| 2025-07-15 | 10.71 | 10.77 | 0.14 | 1.32% | 10.69 | 10.96 | 702880 | 75937 | 2.71% |
| 2025-07-14 | 10.47 | 10.63 | 0.18 | 1.72% | 10.43 | 10.66 | 418678 | 44347 | 1.61% |
| 2025-07-11 | 10.48 | 10.45 | -0.03 | -0.29% | 10.37 | 10.53 | 306443 | 32038 | 1.18% |
| 2025-07-10 | 10.58 | 10.48 | -0.06 | -0.57% | 10.42 | 10.60 | 226136 | 23688 | 0.87% |
| 2025-07-09 | 10.69 | 10.54 | -0.06 | -0.57% | 10.49 | 10.76 | 420245 | 44550 | 1.62% |
| 2025-07-08 | 10.22 | 10.60 | 0.37 | 3.62% | 10.20 | 10.70 | 675877 | 70968 | 2.60% |
| 2025-07-07 | 10.23 | 10.23 | -0.05 | -0.49% | 10.20 | 10.28 | 156893 | 16039 | 0.60% |
| 2025-07-04 | 10.37 | 10.28 | -0.04 | -0.39% | 10.26 | 10.41 | 197221 | 20340 | 0.76% |
| 2025-07-03 | 10.28 | 10.32 | 0.04 | 0.39% | 10.21 | 10.34 | 195907 | 20128 | 0.75% |
| 2025-07-02 | 10.30 | 10.28 | -0.02 | -0.19% | 10.20 | 10.30 | 165956 | 16998 | 0.64% |
| 2025-07-01 | 10.30 | 10.30 | -0.01 | -0.10% | 10.19 | 10.33 | 226911 | 23268 | 0.87% |
| 2025-06-30 | 10.27 | 10.31 | 0.04 | 0.39% | 10.23 | 10.34 | 242361 | 24943 | 0.93% |
| 2025-06-27 | 10.30 | 10.27 | -0.01 | -0.10% | 10.24 | 10.35 | 252924 | 26033 | 0.97% |
| 2025-06-26 | 10.39 | 10.28 | -0.09 | -0.87% | 10.28 | 10.47 | 334883 | 34767 | 1.29% |
| 2025-06-25 | 10.32 | 10.37 | 0.11 | 1.07% | 10.32 | 10.44 | 402218 | 41727 | 1.55% |
| 2025-06-24 | 9.97 | 10.26 | 0.34 | 3.43% | 9.95 | 10.27 | 372587 | 37907 | 1.43% |
| 2025-06-23 | 9.81 | 9.92 | 0.01 | 0.10% | 9.79 | 9.96 | 189736 | 18792 | 0.73% |
| 2025-06-20 | 9.95 | 9.91 | -0.03 | -0.30% | 9.88 | 10.10 | 172922 | 17242 | 0.67% |
| 2025-06-19 | 10.00 | 9.94 | -0.09 | -0.90% | 9.90 | 10.12 | 206324 | 20659 | 0.79% |
| 2025-06-18 | 10.00 | 10.03 | 0.04 | 0.40% | 9.95 | 10.04 | 153604 | 15360 | 0.59% |
| 2025-06-17 | 10.17 | 10.09 | -0.09 | -0.88% | 10.04 | 10.17 | 185327 | 18709 | 0.71% |
| 2025-06-16 | 10.07 | 10.18 | 0.04 | 0.39% | 10.05 | 10.20 | 151052 | 15353 | 0.58% |
| 2025-06-13 | 10.27 | 10.14 | -0.18 | -1.74% | 10.10 | 10.29 | 243951 | 24807 | 0.94% |
| 2025-06-12 | 10.39 | 10.32 | -0.02 | -0.19% | 10.26 | 10.48 | 212590 | 22006 | 0.82% |
| 2025-06-11 | 10.22 | 10.34 | 0.13 | 1.27% | 10.22 | 10.43 | 228938 | 23742 | 0.88% |
| 2025-06-10 | 10.39 | 10.21 | -0.16 | -1.54% | 10.08 | 10.41 | 262246 | 26818 | 1.01% |
| 2025-06-09 | 10.34 | 10.37 | 0.03 | 0.29% | 10.32 | 10.45 | 218923 | 22759 | 0.84% |