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 | 19.82 | 19.45 | -0.36 | -1.82% | 19.43 | 19.88 | 536460 | 104902 | 3.15% |
| 2025-09-12 | 19.19 | 19.81 | 0.62 | 3.23% | 19.11 | 20.18 | 968200 | 190920 | 5.69% |
| 2025-09-11 | 18.88 | 19.19 | 0.34 | 1.80% | 18.63 | 19.44 | 551999 | 105036 | 3.24% |
| 2025-09-10 | 18.70 | 18.85 | 0.01 | 0.05% | 18.65 | 19.05 | 412790 | 77996 | 2.43% |
| 2025-09-09 | 19.08 | 18.84 | -0.36 | -1.88% | 18.72 | 19.82 | 819877 | 157875 | 4.82% |
| 2025-09-08 | 19.39 | 19.20 | -0.41 | -2.09% | 18.93 | 19.66 | 768381 | 147555 | 4.52% |
| 2025-09-05 | 19.00 | 19.61 | -0.33 | -1.65% | 18.03 | 20.38 | 1192750 | 227948 | 7.01% |
| 2025-09-04 | 20.87 | 19.94 | -2.21 | -9.98% | 19.94 | 21.15 | 879086 | 177451 | 5.17% |
| 2025-09-03 | 24.73 | 22.15 | -2.46 | -10.00% | 22.15 | 25.21 | 1083705 | 250041 | 6.37% |
| 2025-09-02 | 25.00 | 24.61 | -0.75 | -2.96% | 24.00 | 25.00 | 840838 | 206550 | 4.94% |
| 2025-09-01 | 26.05 | 25.36 | -0.36 | -1.40% | 24.35 | 26.14 | 1185527 | 301449 | 6.97% |
| 2025-08-29 | 23.86 | 25.72 | 1.77 | 7.39% | 23.72 | 26.28 | 1514222 | 375595 | 8.90% |
| 2025-08-28 | 24.00 | 23.95 | -0.14 | -0.58% | 22.74 | 24.00 | 1126078 | 263343 | 6.62% |
| 2025-08-27 | 25.38 | 24.09 | -1.28 | -5.05% | 24.07 | 25.38 | 1168130 | 286322 | 6.86% |
| 2025-08-26 | 25.63 | 25.37 | -0.47 | -1.82% | 25.30 | 26.29 | 993084 | 253685 | 5.84% |
| 2025-08-25 | 25.62 | 25.84 | 0.22 | 0.86% | 25.00 | 26.14 | 1071491 | 275934 | 6.30% |
| 2025-08-22 | 25.05 | 25.62 | 0.47 | 1.87% | 24.80 | 25.67 | 1019647 | 257697 | 5.99% |
| 2025-08-21 | 26.00 | 25.15 | -1.15 | -4.37% | 25.05 | 26.30 | 1111904 | 283244 | 6.53% |
| 2025-08-20 | 26.70 | 26.30 | -0.37 | -1.39% | 25.97 | 27.13 | 1169102 | 310287 | 6.87% |
| 2025-08-19 | 27.20 | 26.67 | -1.10 | -3.96% | 26.20 | 28.11 | 1627306 | 439273 | 9.56% |
| 2025-08-18 | 25.30 | 27.77 | 2.22 | 8.69% | 25.27 | 27.97 | 2183942 | 574754 | 12.83% |
| 2025-08-15 | 27.45 | 25.55 | -2.01 | -7.29% | 25.19 | 27.90 | 2435050 | 628935 | 14.31% |
| 2025-08-14 | 29.46 | 27.56 | -1.30 | -4.50% | 27.05 | 30.68 | 2684176 | 775837 | 15.77% |
| 2025-08-13 | 25.95 | 28.86 | 2.62 | 9.98% | 25.80 | 28.86 | 1502109 | 419687 | 8.83% |
| 2025-08-12 | 25.58 | 26.24 | 0.62 | 2.42% | 25.13 | 26.95 | 1945064 | 505886 | 11.43% |
| 2025-08-11 | 23.30 | 25.62 | 2.32 | 9.96% | 23.10 | 25.63 | 1855773 | 458009 | 10.90% |
| 2025-08-08 | 23.00 | 23.30 | -0.35 | -1.48% | 23.00 | 24.15 | 1280209 | 300905 | 7.52% |
| 2025-08-07 | 24.20 | 23.65 | -0.01 | -0.04% | 22.21 | 24.50 | 1997297 | 468534 | 11.74% |
| 2025-08-06 | 21.52 | 23.66 | 2.15 | 10.00% | 21.31 | 23.66 | 1791963 | 410101 | 10.53% |
| 2025-08-05 | 22.00 | 21.51 | -0.09 | -0.42% | 21.28 | 22.58 | 1544181 | 336626 | 9.07% |
| 2025-08-04 | 19.79 | 21.60 | 1.50 | 7.46% | 19.79 | 21.88 | 1401678 | 297244 | 8.24% |
| 2025-08-01 | 21.31 | 20.10 | -1.19 | -5.59% | 19.68 | 21.32 | 1031311 | 210371 | 6.06% |
| 2025-07-31 | 20.28 | 21.29 | 0.62 | 3.00% | 20.21 | 21.30 | 1174592 | 246494 | 6.90% |
| 2025-07-30 | 21.50 | 20.67 | -0.92 | -4.26% | 20.29 | 21.92 | 1418285 | 298020 | 8.33% |
| 2025-07-29 | 21.10 | 21.59 | 0.45 | 2.13% | 20.74 | 22.22 | 1593008 | 341621 | 9.36% |
| 2025-07-28 | 19.68 | 21.14 | 1.51 | 7.69% | 19.51 | 21.44 | 1453597 | 299815 | 8.54% |
| 2025-07-25 | 19.46 | 19.63 | 0.32 | 1.66% | 19.12 | 20.00 | 954311 | 186979 | 5.61% |
| 2025-07-24 | 18.90 | 19.31 | 0.20 | 1.05% | 18.89 | 19.60 | 967688 | 186454 | 5.69% |
| 2025-07-23 | 19.40 | 19.11 | -0.70 | -3.53% | 19.06 | 20.08 | 1323238 | 256791 | 7.78% |
| 2025-07-22 | 20.68 | 19.81 | -0.87 | -4.21% | 19.63 | 22.00 | 2107184 | 436940 | 12.38% |
| 2025-07-21 | 19.19 | 20.68 | 1.49 | 7.76% | 18.68 | 21.10 | 1739207 | 347842 | 10.22% |
| 2025-07-18 | 18.22 | 19.19 | 1.03 | 5.67% | 18.05 | 19.58 | 1676339 | 313602 | 9.85% |
| 2025-07-17 | 17.05 | 18.16 | 1.01 | 5.89% | 17.02 | 18.36 | 1205285 | 214977 | 7.08% |
| 2025-07-16 | 17.50 | 17.15 | -0.47 | -2.67% | 17.10 | 17.56 | 604723 | 104666 | 3.55% |
| 2025-07-15 | 17.99 | 17.62 | -0.44 | -2.44% | 17.27 | 17.99 | 796720 | 139591 | 4.68% |
| 2025-07-14 | 17.80 | 18.06 | 0.15 | 0.84% | 17.59 | 18.48 | 840269 | 152439 | 4.94% |
| 2025-07-11 | 17.79 | 17.91 | -0.06 | -0.33% | 17.43 | 18.19 | 823163 | 146005 | 4.84% |
| 2025-07-10 | 17.56 | 18.04 | 0.27 | 1.52% | 17.06 | 18.35 | 1063441 | 188508 | 6.25% |
| 2025-07-09 | 17.54 | 17.77 | 0.36 | 2.07% | 17.33 | 18.56 | 1179628 | 211701 | 6.93% |
| 2025-07-08 | 17.64 | 17.41 | -0.41 | -2.30% | 17.20 | 17.65 | 853963 | 148335 | 5.02% |
| 2025-07-07 | 16.88 | 17.82 | 0.98 | 5.82% | 16.70 | 17.94 | 1290356 | 225269 | 7.58% |
| 2025-07-04 | 16.99 | 16.84 | -0.19 | -1.12% | 16.71 | 17.28 | 1073591 | 182049 | 6.31% |
| 2025-07-03 | 17.32 | 17.03 | -0.35 | -2.01% | 16.83 | 17.85 | 1297128 | 222991 | 7.62% |
| 2025-07-02 | 18.41 | 17.38 | -1.93 | -9.99% | 17.38 | 18.55 | 1541729 | 274796 | 9.06% |
| 2025-07-01 | 19.88 | 19.31 | -0.04 | -0.21% | 18.40 | 20.64 | 2762220 | 539421 | 16.23% |
| 2025-06-30 | 17.74 | 19.35 | 1.76 | 10.01% | 17.48 | 19.35 | 2019755 | 379318 | 11.87% |
| 2025-06-27 | 15.68 | 17.59 | 1.60 | 10.01% | 15.67 | 17.59 | 2077835 | 352426 | 12.21% |
| 2025-06-26 | 15.70 | 15.99 | 0.00 | 0.00% | 15.41 | 17.36 | 1689994 | 277544 | 9.93% |
| 2025-06-25 | 14.90 | 15.99 | 1.21 | 8.19% | 14.79 | 16.26 | 1510230 | 237876 | 8.88% |
| 2025-06-24 | 13.66 | 14.78 | 1.01 | 7.33% | 13.04 | 15.10 | 981328 | 140011 | 5.77% |
| 2025-06-23 | 13.47 | 13.77 | 0.61 | 4.64% | 13.36 | 13.80 | 537752 | 73043 | 3.16% |
| 2025-06-20 | 13.81 | 13.16 | -0.81 | -5.80% | 13.12 | 13.84 | 487000 | 65760 | 2.86% |
| 2025-06-19 | 13.56 | 13.97 | 0.22 | 1.60% | 13.20 | 14.20 | 585250 | 79418 | 3.44% |
| 2025-06-18 | 13.00 | 13.75 | 0.73 | 5.61% | 12.95 | 14.30 | 605156 | 82673 | 3.56% |
| 2025-06-17 | 12.62 | 13.02 | 0.40 | 3.17% | 12.53 | 13.23 | 432342 | 56135 | 2.54% |
| 2025-06-16 | 12.61 | 12.62 | 0.02 | 0.16% | 12.44 | 12.97 | 332930 | 42210 | 1.96% |
| 2025-06-13 | 12.35 | 12.60 | 0.38 | 3.11% | 12.18 | 12.72 | 452860 | 56520 | 2.66% |
| 2025-06-12 | 12.48 | 12.22 | -0.33 | -2.63% | 12.21 | 12.48 | 225689 | 27757 | 1.33% |
| 2025-06-11 | 12.49 | 12.55 | 0.00 | 0.00% | 12.40 | 12.66 | 191536 | 23936 | 1.13% |
| 2025-06-10 | 12.50 | 12.55 | -0.05 | -0.40% | 12.25 | 12.85 | 344034 | 42965 | 2.03% |
| 2025-06-09 | 12.12 | 12.60 | 0.51 | 4.22% | 12.08 | 12.88 | 589119 | 74170 | 3.47% |