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 | 22.03 | 21.95 | -0.29 | -1.30% | 21.58 | 22.20 | 16618 | 3627 | 1.85% |
| 2025-09-12 | 21.49 | 22.24 | 0.81 | 3.78% | 21.43 | 22.50 | 18305 | 4048 | 2.04% |
| 2025-09-11 | 21.20 | 21.43 | 0.40 | 1.90% | 21.08 | 21.75 | 13677 | 2937 | 1.52% |
| 2025-09-10 | 20.75 | 21.03 | 1.00 | 4.99% | 20.27 | 21.03 | 18188 | 3761 | 2.02% |
| 2025-09-09 | 20.80 | 20.03 | -0.51 | -2.48% | 19.60 | 21.50 | 35511 | 7358 | 3.95% |
| 2025-09-08 | 20.44 | 20.54 | 0.98 | 5.01% | 20.00 | 20.54 | 11462 | 2341 | 1.27% |
| 2025-09-05 | 18.80 | 19.56 | 0.93 | 4.99% | 18.65 | 19.56 | 15265 | 2941 | 1.70% |
| 2025-09-04 | 18.61 | 18.63 | 0.02 | 0.11% | 18.52 | 18.80 | 8408 | 1567 | 0.93% |
| 2025-09-03 | 18.62 | 18.61 | 0.13 | 0.70% | 18.40 | 19.00 | 13223 | 2477 | 1.47% |
| 2025-09-02 | 18.53 | 18.48 | -0.15 | -0.81% | 18.12 | 18.77 | 10580 | 1943 | 1.18% |
| 2025-09-01 | 18.50 | 18.63 | -0.18 | -0.96% | 18.50 | 19.07 | 12077 | 2261 | 1.34% |
| 2025-08-29 | 18.47 | 18.81 | 0.55 | 3.01% | 18.00 | 18.91 | 13726 | 2546 | 1.53% |
| 2025-08-28 | 18.51 | 18.26 | -0.17 | -0.92% | 18.01 | 18.80 | 30246 | 5582 | 3.36% |
| 2025-08-27 | 17.69 | 18.43 | 0.88 | 5.01% | 17.24 | 18.43 | 24553 | 4404 | 2.73% |
| 2025-08-26 | 17.79 | 17.55 | 0.61 | 3.60% | 16.85 | 17.79 | 34974 | 6123 | 3.89% |
| 2025-08-25 | 16.94 | 16.94 | 0.81 | 5.02% | 16.94 | 16.94 | 2646 | 448 | 0.29% |
| 2025-08-22 | 15.70 | 16.13 | 0.77 | 5.01% | 15.70 | 16.13 | 4983 | 799 | 0.55% |
| 2025-08-21 | 15.38 | 15.36 | -0.02 | -0.13% | 15.25 | 15.49 | 6236 | 957 | 0.69% |
| 2025-08-20 | 15.38 | 15.38 | 0.00 | 0.00% | 15.30 | 15.47 | 2909 | 447 | 0.32% |
| 2025-08-19 | 15.48 | 15.38 | -0.13 | -0.84% | 15.21 | 15.49 | 6649 | 1021 | 0.74% |
| 2025-08-18 | 15.69 | 15.51 | -0.18 | -1.15% | 15.30 | 15.69 | 9467 | 1464 | 1.05% |
| 2025-08-15 | 15.51 | 15.69 | 0.01 | 0.06% | 15.50 | 15.81 | 5945 | 929 | 0.66% |
| 2025-08-14 | 15.85 | 15.68 | -0.04 | -0.25% | 15.40 | 15.93 | 5410 | 846 | 0.60% |
| 2025-08-13 | 15.87 | 15.72 | -0.15 | -0.95% | 15.56 | 15.96 | 5596 | 879 | 0.62% |
| 2025-08-12 | 15.61 | 15.87 | 0.26 | 1.67% | 15.36 | 15.94 | 9964 | 1550 | 1.11% |
| 2025-08-11 | 15.84 | 15.61 | -0.21 | -1.33% | 15.58 | 15.99 | 8645 | 1358 | 0.96% |
| 2025-08-08 | 16.14 | 15.82 | -0.32 | -1.98% | 15.80 | 16.14 | 7783 | 1241 | 0.87% |
| 2025-08-07 | 16.30 | 16.14 | -0.22 | -1.34% | 16.14 | 16.38 | 7524 | 1222 | 0.84% |
| 2025-08-06 | 16.12 | 16.36 | 0.13 | 0.80% | 16.11 | 16.48 | 5493 | 896 | 0.61% |
| 2025-08-05 | 16.27 | 16.23 | 0.15 | 0.93% | 16.01 | 16.29 | 5139 | 829 | 0.57% |
| 2025-08-04 | 15.82 | 16.08 | 0.26 | 1.64% | 15.70 | 16.40 | 6725 | 1076 | 0.75% |
| 2025-08-01 | 15.67 | 15.82 | 0.11 | 0.70% | 15.67 | 15.93 | 3511 | 555 | 0.39% |
| 2025-07-31 | 15.95 | 15.71 | -0.25 | -1.57% | 15.71 | 16.12 | 8247 | 1307 | 0.92% |
| 2025-07-30 | 16.48 | 15.96 | -0.33 | -2.03% | 15.92 | 16.48 | 7124 | 1144 | 0.79% |
| 2025-07-29 | 16.59 | 16.29 | -0.11 | -0.67% | 16.26 | 16.62 | 6905 | 1129 | 0.77% |
| 2025-07-28 | 16.05 | 16.40 | 0.35 | 2.18% | 16.05 | 16.70 | 8187 | 1341 | 0.91% |
| 2025-07-25 | 15.86 | 16.05 | 0.10 | 0.63% | 15.80 | 16.20 | 7628 | 1219 | 0.85% |
| 2025-07-24 | 15.90 | 15.95 | 0.05 | 0.31% | 15.81 | 16.15 | 7579 | 1211 | 0.84% |
| 2025-07-23 | 15.81 | 15.90 | 0.00 | 0.00% | 15.81 | 16.49 | 7508 | 1201 | 0.83% |
| 2025-07-22 | 15.63 | 15.90 | 0.24 | 1.53% | 15.63 | 15.94 | 6422 | 1016 | 0.71% |
| 2025-07-21 | 15.98 | 15.66 | 0.08 | 0.51% | 15.43 | 16.15 | 10859 | 1704 | 1.21% |
| 2025-07-18 | 16.38 | 15.58 | -0.39 | -2.44% | 15.53 | 16.77 | 26201 | 4203 | 2.91% |
| 2025-07-17 | 15.25 | 15.97 | 0.76 | 5.00% | 15.21 | 15.97 | 15167 | 2412 | 1.69% |
| 2025-07-16 | 14.60 | 15.21 | 0.64 | 4.39% | 14.51 | 15.28 | 9969 | 1485 | 1.11% |
| 2025-07-15 | 14.62 | 14.57 | -0.08 | -0.55% | 14.38 | 14.76 | 9023 | 1313 | 1.00% |
| 2025-07-14 | 14.15 | 14.65 | 0.51 | 3.61% | 14.10 | 14.66 | 18036 | 2616 | 2.01% |
| 2025-07-11 | 14.17 | 14.14 | 0.00 | 0.00% | 14.00 | 14.34 | 5584 | 788 | 0.62% |
| 2025-07-10 | 14.20 | 14.14 | 0.04 | 0.28% | 13.84 | 14.32 | 10731 | 1510 | 1.19% |
| 2025-07-09 | 14.08 | 14.10 | 0.34 | 2.47% | 13.80 | 14.21 | 18382 | 2575 | 2.04% |
| 2025-07-08 | 13.13 | 13.76 | 0.66 | 5.04% | 13.02 | 13.76 | 21949 | 2980 | 2.44% |
| 2025-07-07 | 13.21 | 13.10 | -0.12 | -0.91% | 13.00 | 13.21 | 5609 | 733 | 0.62% |
| 2025-07-04 | 13.39 | 13.22 | -0.18 | -1.34% | 13.20 | 13.48 | 3474 | 462 | 0.39% |
| 2025-07-03 | 13.47 | 13.40 | -0.03 | -0.22% | 13.35 | 13.49 | 4585 | 614 | 0.51% |
| 2025-07-02 | 13.70 | 13.43 | -0.25 | -1.83% | 13.37 | 13.70 | 6172 | 833 | 0.69% |
| 2025-07-01 | 13.67 | 13.68 | 0.03 | 0.22% | 13.54 | 13.77 | 8431 | 1148 | 0.94% |
| 2025-06-30 | 13.21 | 13.65 | 0.44 | 3.33% | 13.21 | 13.78 | 13885 | 1879 | 1.54% |
| 2025-06-27 | 13.08 | 13.21 | 0.19 | 1.46% | 12.99 | 13.28 | 7634 | 998 | 0.85% |
| 2025-06-26 | 13.16 | 13.02 | -0.18 | -1.36% | 12.99 | 13.24 | 11247 | 1470 | 1.25% |
| 2025-06-25 | 13.45 | 13.20 | -0.16 | -1.20% | 13.17 | 13.46 | 8380 | 1112 | 0.93% |
| 2025-06-24 | 13.38 | 13.36 | 0.00 | 0.00% | 13.22 | 13.51 | 6640 | 889 | 0.74% |
| 2025-06-23 | 13.19 | 13.36 | -0.05 | -0.37% | 13.19 | 13.55 | 5047 | 676 | 0.56% |
| 2025-06-20 | 13.60 | 13.41 | -0.19 | -1.40% | 13.30 | 13.63 | 8949 | 1201 | 0.99% |
| 2025-06-19 | 13.81 | 13.60 | -0.23 | -1.66% | 13.54 | 13.99 | 8734 | 1193 | 0.97% |
| 2025-06-18 | 14.19 | 13.83 | -0.36 | -2.54% | 13.82 | 14.28 | 7892 | 1104 | 0.88% |
| 2025-06-17 | 14.38 | 14.19 | -0.06 | -0.42% | 14.15 | 14.38 | 3844 | 546 | 0.43% |
| 2025-06-16 | 14.00 | 14.25 | 0.33 | 2.37% | 14.00 | 14.30 | 8159 | 1156 | 0.91% |
| 2025-06-13 | 14.40 | 13.92 | -0.57 | -3.93% | 13.92 | 14.70 | 16230 | 2319 | 1.80% |
| 2025-06-12 | 14.18 | 14.49 | 0.21 | 1.47% | 14.18 | 14.58 | 11039 | 1585 | 1.23% |
| 2025-06-11 | 14.30 | 14.28 | 0.07 | 0.49% | 14.17 | 14.46 | 5329 | 762 | 0.59% |
| 2025-06-10 | 14.07 | 14.21 | 0.18 | 1.28% | 13.95 | 14.23 | 5203 | 733 | 0.58% |
| 2025-06-09 | 14.01 | 14.03 | 0.02 | 0.14% | 14.01 | 14.25 | 6605 | 931 | 0.73% |