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 | 22.65 | 23.13 | 0.43 | 1.89% | 22.65 | 23.96 | 66320 | 15296 | 3.47% |
| 2025-09-15 | 22.01 | 22.70 | 0.93 | 4.27% | 21.57 | 23.29 | 77026 | 17306 | 4.03% |
| 2025-09-12 | 21.20 | 21.77 | 0.07 | 0.32% | 20.68 | 22.15 | 129283 | 27501 | 6.76% |
| 2025-09-11 | 20.00 | 21.70 | 1.91 | 9.65% | 19.59 | 21.77 | 152795 | 31809 | 7.98% |
| 2025-09-10 | 17.99 | 19.79 | 1.80 | 10.01% | 17.95 | 19.79 | 44661 | 8618 | 2.33% |
| 2025-09-09 | 18.07 | 17.99 | -0.11 | -0.61% | 17.87 | 18.40 | 16024 | 2896 | 0.84% |
| 2025-09-08 | 19.30 | 18.10 | -0.17 | -0.93% | 17.91 | 19.30 | 27743 | 5040 | 1.45% |
| 2025-09-05 | 18.00 | 18.27 | 0.43 | 2.41% | 17.80 | 18.32 | 14316 | 2597 | 0.75% |
| 2025-09-04 | 18.32 | 17.84 | -0.10 | -0.56% | 17.70 | 18.45 | 31421 | 5688 | 1.64% |
| 2025-09-03 | 19.36 | 17.94 | -0.88 | -4.68% | 17.91 | 19.36 | 26382 | 4830 | 1.38% |
| 2025-09-02 | 19.00 | 18.82 | 0.35 | 1.89% | 17.93 | 19.17 | 42486 | 7851 | 2.22% |
| 2025-09-01 | 18.64 | 18.47 | -0.17 | -0.91% | 18.41 | 19.17 | 27003 | 5049 | 1.41% |
| 2025-08-29 | 18.91 | 18.64 | -0.27 | -1.43% | 18.47 | 19.21 | 30294 | 5686 | 1.58% |
| 2025-08-28 | 18.96 | 18.91 | -0.02 | -0.11% | 18.26 | 19.14 | 39170 | 7320 | 2.05% |
| 2025-08-27 | 19.45 | 18.93 | -0.34 | -1.76% | 18.90 | 19.88 | 36778 | 7156 | 1.92% |
| 2025-08-26 | 19.35 | 19.27 | -0.06 | -0.31% | 19.15 | 19.74 | 27627 | 5352 | 1.44% |
| 2025-08-25 | 19.35 | 19.33 | -0.03 | -0.15% | 19.17 | 19.59 | 26210 | 5075 | 1.37% |
| 2025-08-22 | 20.18 | 19.36 | -0.64 | -3.20% | 19.32 | 20.28 | 31526 | 6164 | 1.65% |
| 2025-08-21 | 19.79 | 20.00 | 0.20 | 1.01% | 19.58 | 20.25 | 34801 | 6944 | 1.82% |
| 2025-08-20 | 19.02 | 19.80 | 0.73 | 3.83% | 18.90 | 19.88 | 48503 | 9437 | 2.53% |
| 2025-08-19 | 19.47 | 19.07 | -0.26 | -1.35% | 18.80 | 19.47 | 24785 | 4710 | 1.30% |
| 2025-08-18 | 19.68 | 19.33 | -0.35 | -1.78% | 19.10 | 20.00 | 46328 | 9052 | 2.42% |
| 2025-08-15 | 18.90 | 19.68 | 0.78 | 4.13% | 18.88 | 19.85 | 40002 | 7733 | 2.09% |
| 2025-08-14 | 19.01 | 18.90 | -0.10 | -0.53% | 18.85 | 19.20 | 22098 | 4197 | 1.15% |
| 2025-08-13 | 19.11 | 19.00 | -0.11 | -0.58% | 18.92 | 19.31 | 20366 | 3888 | 1.06% |
| 2025-08-12 | 19.16 | 19.11 | -0.05 | -0.26% | 18.88 | 19.30 | 23692 | 4517 | 1.24% |
| 2025-08-11 | 19.19 | 19.16 | -0.07 | -0.36% | 19.06 | 19.49 | 21776 | 4187 | 1.14% |
| 2025-08-08 | 19.59 | 19.23 | -0.36 | -1.84% | 19.05 | 19.60 | 20514 | 3944 | 1.07% |
| 2025-08-07 | 19.30 | 19.59 | 0.30 | 1.56% | 19.15 | 19.90 | 31823 | 6245 | 1.66% |
| 2025-08-06 | 19.35 | 19.29 | -0.06 | -0.31% | 19.10 | 19.60 | 32697 | 6321 | 1.71% |
| 2025-08-05 | 19.01 | 19.35 | 0.38 | 2.00% | 19.01 | 19.78 | 51386 | 9899 | 2.69% |
| 2025-08-04 | 18.25 | 18.97 | 0.97 | 5.39% | 17.70 | 19.00 | 42214 | 7839 | 2.21% |
| 2025-08-01 | 16.90 | 18.00 | -0.30 | -1.64% | 16.90 | 18.59 | 21119 | 3843 | 1.10% |
| 2025-07-31 | 18.32 | 18.30 | -0.11 | -0.60% | 18.23 | 18.62 | 17145 | 3147 | 0.90% |
| 2025-07-30 | 18.75 | 18.41 | -0.25 | -1.34% | 18.30 | 18.75 | 16115 | 2967 | 0.84% |
| 2025-07-29 | 18.36 | 18.66 | 0.29 | 1.58% | 18.30 | 18.85 | 23114 | 4300 | 1.21% |
| 2025-07-28 | 18.90 | 18.37 | -0.15 | -0.81% | 18.35 | 19.04 | 20233 | 3757 | 1.06% |
| 2025-07-25 | 18.20 | 18.52 | 0.32 | 1.76% | 18.00 | 19.06 | 36664 | 6838 | 1.92% |
| 2025-07-24 | 18.99 | 18.20 | -0.80 | -4.21% | 18.18 | 18.99 | 39836 | 7339 | 2.08% |
| 2025-07-23 | 19.06 | 19.00 | -0.05 | -0.26% | 18.65 | 19.20 | 31528 | 5962 | 1.65% |
| 2025-07-22 | 18.80 | 19.05 | 0.23 | 1.22% | 18.52 | 19.32 | 38262 | 7275 | 2.00% |
| 2025-07-21 | 18.18 | 18.82 | 0.65 | 3.58% | 18.18 | 19.08 | 38399 | 7178 | 2.01% |
| 2025-07-18 | 18.39 | 18.17 | -0.25 | -1.36% | 18.10 | 18.48 | 19976 | 3644 | 1.04% |
| 2025-07-17 | 18.28 | 18.42 | 0.10 | 0.55% | 17.97 | 18.60 | 37549 | 6887 | 1.96% |
| 2025-07-16 | 17.83 | 18.32 | 0.49 | 2.75% | 17.78 | 18.66 | 49345 | 9038 | 2.58% |
| 2025-07-15 | 17.82 | 17.83 | 0.00 | 0.00% | 17.40 | 18.07 | 27005 | 4802 | 1.41% |
| 2025-07-14 | 18.00 | 17.83 | -0.13 | -0.72% | 17.60 | 18.01 | 21224 | 3782 | 1.11% |
| 2025-07-11 | 17.39 | 17.96 | 0.52 | 2.98% | 17.01 | 17.96 | 34781 | 6129 | 1.82% |
| 2025-07-10 | 18.62 | 17.44 | -0.81 | -4.44% | 17.16 | 18.68 | 60843 | 10735 | 3.18% |
| 2025-07-09 | 18.08 | 18.25 | 0.06 | 0.33% | 18.08 | 18.34 | 27475 | 4996 | 1.44% |
| 2025-07-08 | 18.50 | 18.19 | -0.41 | -2.20% | 17.86 | 18.61 | 48092 | 8717 | 2.51% |
| 2025-07-07 | 18.65 | 18.60 | 0.02 | 0.11% | 17.70 | 18.84 | 58452 | 10733 | 3.05% |
| 2025-07-04 | 20.46 | 18.58 | -2.06 | -9.98% | 18.58 | 20.58 | 104033 | 19804 | 5.44% |
| 2025-07-03 | 20.49 | 20.64 | 0.14 | 0.68% | 20.28 | 20.73 | 23949 | 4916 | 1.25% |
| 2025-07-02 | 20.76 | 20.50 | -0.37 | -1.77% | 20.35 | 21.16 | 26001 | 5376 | 1.36% |
| 2025-07-01 | 21.56 | 20.87 | -0.68 | -3.16% | 20.47 | 21.83 | 41900 | 8791 | 2.19% |
| 2025-06-30 | 21.42 | 21.55 | 0.24 | 1.13% | 20.81 | 21.63 | 51861 | 11042 | 2.71% |
| 2025-06-27 | 21.25 | 21.31 | -0.10 | -0.47% | 20.70 | 21.66 | 54208 | 11484 | 2.83% |
| 2025-06-26 | 20.32 | 21.41 | 0.88 | 4.29% | 20.00 | 21.78 | 106405 | 22332 | 5.56% |
| 2025-06-25 | 18.86 | 20.53 | 1.67 | 8.85% | 18.86 | 20.75 | 121667 | 24767 | 6.36% |
| 2025-06-24 | 18.21 | 18.86 | 0.66 | 3.63% | 18.02 | 19.08 | 39028 | 7291 | 2.04% |
| 2025-06-23 | 17.87 | 18.20 | 0.33 | 1.85% | 17.59 | 18.28 | 19270 | 3471 | 1.01% |
| 2025-06-20 | 19.00 | 17.87 | -0.89 | -4.74% | 17.82 | 19.06 | 36982 | 6755 | 1.93% |
| 2025-06-19 | 18.21 | 18.76 | 0.66 | 3.65% | 17.99 | 18.86 | 45427 | 8404 | 2.37% |
| 2025-06-18 | 17.63 | 18.10 | 0.47 | 2.67% | 17.36 | 18.30 | 29651 | 5298 | 1.55% |
| 2025-06-17 | 17.75 | 17.63 | -0.12 | -0.68% | 17.30 | 17.89 | 18335 | 3218 | 0.96% |
| 2025-06-16 | 17.50 | 17.75 | 0.14 | 0.80% | 17.50 | 17.99 | 17763 | 3157 | 0.93% |
| 2025-06-13 | 18.36 | 17.61 | -0.69 | -3.77% | 17.52 | 18.36 | 26399 | 4703 | 1.38% |
| 2025-06-12 | 18.23 | 18.30 | -0.09 | -0.49% | 18.02 | 18.38 | 15899 | 2890 | 0.83% |
| 2025-06-11 | 18.45 | 18.39 | -0.21 | -1.13% | 18.31 | 18.90 | 38311 | 7112 | 2.00% |
| 2025-06-10 | 18.43 | 18.60 | 0.17 | 0.92% | 17.97 | 18.88 | 42971 | 7879 | 2.25% |
| 2025-06-09 | 18.21 | 18.43 | 0.16 | 0.88% | 17.65 | 18.56 | 26212 | 4776 | 1.37% |