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 | 21.61 | -0.34 | -1.55% | 21.36 | 22.03 | 150801 | 32544 | 3.33% |
| 2025-09-15 | 22.01 | 21.95 | -0.53 | -2.36% | 21.89 | 22.75 | 188352 | 41591 | 4.16% |
| 2025-09-12 | 21.38 | 22.48 | 1.10 | 5.14% | 21.15 | 22.88 | 348629 | 76986 | 7.70% |
| 2025-09-11 | 20.81 | 21.38 | 0.20 | 0.94% | 20.14 | 21.60 | 203132 | 42895 | 4.49% |
| 2025-09-10 | 21.23 | 21.18 | 0.08 | 0.38% | 21.16 | 21.93 | 208942 | 44753 | 4.61% |
| 2025-09-09 | 23.03 | 21.10 | -1.94 | -8.42% | 20.94 | 23.25 | 411803 | 90361 | 9.10% |
| 2025-09-08 | 25.06 | 23.04 | -2.17 | -8.61% | 22.94 | 25.45 | 318333 | 75775 | 7.03% |
| 2025-09-05 | 25.83 | 25.21 | -0.11 | -0.43% | 24.37 | 26.20 | 289579 | 72810 | 6.40% |
| 2025-09-04 | 28.09 | 25.32 | -1.58 | -5.87% | 24.73 | 28.23 | 473232 | 124868 | 10.45% |
| 2025-09-03 | 24.73 | 26.90 | 2.45 | 10.02% | 24.54 | 26.90 | 270128 | 69600 | 5.97% |
| 2025-09-02 | 25.43 | 24.45 | -0.93 | -3.66% | 24.09 | 25.62 | 155452 | 38250 | 3.43% |
| 2025-09-01 | 25.18 | 25.38 | -0.08 | -0.31% | 24.68 | 25.75 | 218167 | 55062 | 4.82% |
| 2025-08-29 | 26.81 | 25.46 | -1.12 | -4.21% | 25.30 | 26.95 | 219133 | 56387 | 4.84% |
| 2025-08-28 | 26.78 | 26.58 | 0.06 | 0.23% | 25.58 | 26.81 | 161149 | 42367 | 3.56% |
| 2025-08-27 | 28.01 | 26.52 | -1.71 | -6.06% | 26.40 | 28.44 | 187384 | 51145 | 4.14% |
| 2025-08-26 | 29.99 | 28.23 | -1.28 | -4.34% | 28.16 | 30.10 | 160149 | 46658 | 3.54% |
| 2025-08-25 | 28.99 | 29.51 | 0.87 | 3.04% | 28.65 | 30.19 | 165034 | 48821 | 3.65% |
| 2025-08-22 | 29.95 | 28.64 | -1.36 | -4.53% | 28.45 | 30.50 | 225822 | 65247 | 4.99% |
| 2025-08-21 | 30.44 | 30.00 | -0.65 | -2.12% | 29.86 | 31.99 | 240236 | 73846 | 5.31% |
| 2025-08-20 | 33.00 | 30.65 | -3.40 | -9.99% | 30.65 | 33.50 | 237527 | 75891 | 5.25% |
| 2025-08-19 | 32.34 | 34.05 | 1.06 | 3.21% | 32.34 | 35.06 | 301327 | 101861 | 6.66% |
| 2025-08-18 | 33.74 | 32.99 | -0.76 | -2.25% | 32.14 | 34.21 | 262048 | 87280 | 5.79% |
| 2025-08-15 | 31.50 | 33.75 | 2.25 | 7.14% | 31.46 | 34.15 | 273742 | 90450 | 6.05% |
| 2025-08-14 | 32.00 | 31.50 | -0.74 | -2.30% | 31.01 | 32.43 | 187368 | 59124 | 4.14% |
| 2025-08-13 | 33.66 | 32.24 | -1.23 | -3.67% | 31.70 | 33.85 | 263594 | 85382 | 5.82% |
| 2025-08-12 | 33.90 | 33.47 | -0.43 | -1.27% | 32.15 | 34.52 | 271555 | 89787 | 6.00% |
| 2025-08-11 | 34.35 | 33.90 | 0.39 | 1.16% | 33.20 | 35.20 | 330134 | 113338 | 7.29% |
| 2025-08-08 | 32.13 | 33.51 | 0.61 | 1.85% | 30.99 | 34.50 | 411295 | 136045 | 9.08% |
| 2025-08-07 | 31.99 | 32.90 | 0.41 | 1.26% | 31.56 | 34.08 | 442653 | 146267 | 9.78% |
| 2025-08-06 | 29.50 | 32.49 | 2.45 | 8.16% | 29.50 | 33.04 | 605070 | 194542 | 13.36% |
| 2025-08-05 | 32.98 | 30.04 | -2.14 | -6.65% | 29.46 | 33.22 | 429991 | 131915 | 9.50% |
| 2025-08-04 | 30.38 | 32.18 | 1.99 | 6.59% | 28.89 | 32.65 | 490675 | 151134 | 10.84% |
| 2025-08-01 | 29.31 | 30.19 | 0.18 | 0.60% | 29.25 | 31.50 | 572686 | 173240 | 12.65% |
| 2025-07-31 | 28.79 | 30.01 | 1.49 | 5.22% | 27.00 | 30.85 | 773022 | 222265 | 17.07% |
| 2025-07-30 | 28.52 | 28.52 | 2.59 | 9.99% | 27.53 | 28.52 | 273368 | 77653 | 6.04% |
| 2025-07-29 | 25.00 | 25.93 | 2.36 | 10.01% | 25.00 | 25.93 | 160035 | 41296 | 3.53% |
| 2025-07-28 | 20.70 | 23.57 | 2.14 | 9.99% | 20.70 | 23.57 | 290043 | 65269 | 6.41% |
| 2025-07-25 | 20.41 | 21.43 | 1.03 | 5.05% | 20.41 | 22.13 | 438800 | 93146 | 9.69% |
| 2025-07-24 | 20.53 | 20.40 | -0.23 | -1.11% | 19.68 | 20.91 | 480103 | 96959 | 10.60% |
| 2025-07-23 | 19.80 | 20.63 | 0.80 | 4.03% | 19.73 | 21.58 | 581330 | 120803 | 12.84% |
| 2025-07-22 | 18.03 | 19.83 | 1.80 | 9.98% | 18.03 | 19.83 | 680068 | 130229 | 15.02% |
| 2025-07-21 | 16.48 | 18.03 | 1.64 | 10.01% | 16.48 | 18.03 | 509171 | 90647 | 11.25% |
| 2025-07-18 | 15.80 | 16.39 | 0.62 | 3.93% | 15.48 | 16.60 | 143256 | 22737 | 3.16% |
| 2025-07-17 | 15.77 | 15.77 | -0.05 | -0.32% | 15.51 | 15.85 | 96726 | 15154 | 2.14% |
| 2025-07-16 | 15.75 | 15.82 | 0.19 | 1.22% | 15.46 | 15.84 | 102973 | 16141 | 2.27% |
| 2025-07-15 | 15.50 | 15.63 | 0.10 | 0.64% | 15.43 | 15.91 | 102043 | 15999 | 2.25% |
| 2025-07-14 | 15.35 | 15.53 | 0.14 | 0.91% | 15.28 | 15.81 | 89001 | 13824 | 1.97% |
| 2025-07-11 | 15.22 | 15.39 | 0.17 | 1.12% | 15.12 | 15.89 | 102032 | 15799 | 2.25% |
| 2025-07-10 | 15.10 | 15.22 | 0.17 | 1.13% | 15.02 | 15.32 | 67483 | 10249 | 1.49% |
| 2025-07-09 | 15.42 | 15.05 | -0.37 | -2.40% | 15.00 | 15.43 | 92705 | 14072 | 2.05% |
| 2025-07-08 | 15.41 | 15.42 | -0.04 | -0.26% | 15.19 | 15.80 | 95745 | 14746 | 2.11% |
| 2025-07-07 | 15.66 | 15.46 | -0.16 | -1.02% | 15.37 | 16.04 | 145038 | 22667 | 3.20% |
| 2025-07-04 | 15.80 | 15.62 | -0.19 | -1.20% | 15.51 | 15.93 | 166228 | 26073 | 3.67% |
| 2025-07-03 | 14.71 | 15.81 | 1.09 | 7.40% | 14.58 | 16.09 | 268195 | 41262 | 5.92% |
| 2025-07-02 | 14.22 | 14.72 | 0.48 | 3.37% | 14.17 | 15.15 | 173068 | 25411 | 3.82% |
| 2025-07-01 | 14.02 | 14.24 | 0.22 | 1.57% | 13.95 | 14.27 | 58565 | 8265 | 1.29% |
| 2025-06-30 | 13.93 | 14.02 | 0.05 | 0.36% | 13.89 | 14.04 | 36997 | 5163 | 0.82% |
| 2025-06-27 | 13.85 | 13.97 | 0.12 | 0.87% | 13.82 | 14.01 | 42884 | 5983 | 0.95% |
| 2025-06-26 | 14.02 | 13.85 | -0.17 | -1.21% | 13.80 | 14.03 | 52871 | 7328 | 1.17% |
| 2025-06-25 | 14.08 | 14.02 | -0.04 | -0.28% | 13.89 | 14.09 | 52150 | 7288 | 1.15% |
| 2025-06-24 | 14.06 | 14.06 | 0.00 | 0.00% | 13.96 | 14.10 | 57172 | 8028 | 1.26% |
| 2025-06-23 | 13.80 | 14.06 | 0.19 | 1.37% | 13.75 | 14.08 | 46526 | 6470 | 1.03% |
| 2025-06-20 | 13.82 | 13.87 | 0.07 | 0.51% | 13.80 | 14.05 | 43905 | 6117 | 0.97% |
| 2025-06-19 | 14.14 | 13.80 | -0.30 | -2.13% | 13.76 | 14.19 | 53099 | 7385 | 1.17% |
| 2025-06-18 | 14.30 | 14.32 | -0.17 | -1.17% | 14.24 | 14.49 | 65475 | 9393 | 1.45% |
| 2025-06-17 | 15.02 | 14.49 | -0.39 | -2.62% | 14.33 | 15.16 | 113492 | 16612 | 2.51% |
| 2025-06-16 | 14.71 | 14.88 | 0.17 | 1.16% | 14.58 | 15.22 | 121203 | 18107 | 2.68% |
| 2025-06-13 | 15.30 | 14.71 | -0.65 | -4.23% | 14.61 | 15.50 | 129715 | 19367 | 2.87% |
| 2025-06-12 | 15.50 | 15.36 | -0.16 | -1.03% | 15.24 | 15.63 | 112934 | 17366 | 2.49% |
| 2025-06-11 | 15.63 | 15.52 | -0.19 | -1.21% | 15.33 | 16.00 | 121570 | 18948 | 2.69% |
| 2025-06-10 | 15.70 | 15.71 | -0.08 | -0.51% | 15.43 | 16.13 | 164532 | 25773 | 3.63% |
| 2025-06-09 | 14.99 | 15.79 | 0.90 | 6.04% | 14.99 | 16.09 | 212105 | 33141 | 4.68% |