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 | 22.33 | 24.93 | 2.27 | 10.02% | 22.33 | 24.93 | 79354 | 19430 | 4.96% |
| 2025-09-15 | 20.45 | 22.66 | 2.06 | 10.00% | 20.45 | 22.66 | 57414 | 12774 | 3.59% |
| 2025-09-12 | 19.80 | 20.60 | 1.16 | 5.97% | 19.29 | 20.88 | 65060 | 13085 | 4.07% |
| 2025-09-11 | 19.20 | 19.44 | 0.19 | 0.99% | 19.05 | 19.91 | 45523 | 8861 | 2.85% |
| 2025-09-10 | 19.54 | 19.25 | -0.11 | -0.57% | 18.94 | 19.68 | 37494 | 7215 | 2.34% |
| 2025-09-09 | 19.59 | 19.36 | -0.22 | -1.12% | 19.23 | 20.09 | 77565 | 15192 | 4.85% |
| 2025-09-08 | 17.70 | 19.58 | 1.78 | 10.00% | 17.52 | 19.58 | 66632 | 12618 | 4.16% |
| 2025-09-05 | 17.67 | 17.80 | 0.12 | 0.68% | 17.40 | 18.14 | 30245 | 5420 | 1.89% |
| 2025-09-04 | 17.05 | 17.68 | 0.63 | 3.70% | 17.05 | 17.79 | 42498 | 7448 | 2.66% |
| 2025-09-03 | 17.38 | 17.05 | -0.30 | -1.73% | 17.05 | 17.57 | 20300 | 3499 | 1.27% |
| 2025-09-02 | 17.70 | 17.35 | -0.35 | -1.98% | 16.91 | 17.70 | 36124 | 6210 | 2.26% |
| 2025-09-01 | 17.58 | 17.70 | 0.11 | 0.63% | 17.32 | 17.99 | 34703 | 6112 | 2.17% |
| 2025-08-29 | 18.10 | 17.59 | -1.12 | -5.99% | 17.53 | 18.38 | 59089 | 10564 | 3.69% |
| 2025-08-28 | 18.97 | 18.71 | -0.17 | -0.90% | 18.00 | 19.18 | 34117 | 6315 | 2.13% |
| 2025-08-27 | 19.38 | 18.88 | -0.41 | -2.13% | 18.81 | 19.59 | 39546 | 7569 | 2.47% |
| 2025-08-26 | 19.14 | 19.29 | 0.11 | 0.57% | 18.75 | 19.38 | 31980 | 6118 | 2.00% |
| 2025-08-25 | 19.31 | 19.18 | 0.05 | 0.26% | 19.01 | 19.62 | 34375 | 6635 | 2.15% |
| 2025-08-22 | 19.13 | 19.13 | -0.10 | -0.52% | 18.86 | 19.22 | 18159 | 3454 | 1.13% |
| 2025-08-21 | 19.26 | 19.23 | -0.03 | -0.16% | 19.05 | 19.43 | 24537 | 4708 | 1.53% |
| 2025-08-20 | 19.23 | 19.26 | 0.00 | 0.00% | 18.99 | 19.34 | 21968 | 4202 | 1.37% |
| 2025-08-19 | 18.79 | 19.26 | 0.47 | 2.50% | 18.57 | 19.30 | 34962 | 6644 | 2.18% |
| 2025-08-18 | 19.09 | 18.79 | -0.22 | -1.16% | 18.72 | 19.39 | 40171 | 7623 | 2.51% |
| 2025-08-15 | 18.36 | 19.01 | 0.65 | 3.54% | 18.33 | 19.35 | 47836 | 9054 | 2.99% |
| 2025-08-14 | 19.05 | 18.36 | -0.80 | -4.18% | 18.34 | 19.27 | 48254 | 9001 | 3.02% |
| 2025-08-13 | 19.29 | 19.16 | 0.16 | 0.84% | 18.81 | 19.76 | 45458 | 8751 | 2.84% |
| 2025-08-12 | 19.70 | 19.00 | -0.75 | -3.80% | 18.90 | 19.88 | 49791 | 9548 | 3.11% |
| 2025-08-11 | 19.23 | 19.75 | 0.60 | 3.13% | 19.05 | 20.30 | 78083 | 15461 | 4.88% |
| 2025-08-08 | 18.36 | 19.15 | 0.77 | 4.19% | 18.17 | 19.58 | 62935 | 11926 | 3.93% |
| 2025-08-07 | 18.54 | 18.38 | -0.10 | -0.54% | 18.34 | 18.66 | 26251 | 4846 | 1.64% |
| 2025-08-06 | 18.93 | 18.48 | -0.45 | -2.38% | 18.31 | 18.94 | 59595 | 11012 | 3.72% |
| 2025-08-05 | 17.72 | 18.93 | 1.20 | 6.77% | 17.72 | 19.49 | 100092 | 18780 | 6.26% |
| 2025-08-04 | 17.40 | 17.73 | 0.17 | 0.97% | 17.20 | 17.82 | 21251 | 3747 | 1.33% |
| 2025-08-01 | 17.43 | 17.56 | 0.10 | 0.57% | 17.43 | 17.75 | 18223 | 3198 | 1.14% |
| 2025-07-31 | 17.48 | 17.46 | -0.02 | -0.11% | 17.30 | 18.10 | 40175 | 7075 | 2.51% |
| 2025-07-30 | 17.62 | 17.48 | -0.14 | -0.79% | 17.34 | 17.76 | 17337 | 3031 | 1.08% |
| 2025-07-29 | 17.84 | 17.62 | -0.11 | -0.62% | 17.38 | 17.87 | 21495 | 3767 | 1.34% |
| 2025-07-28 | 17.61 | 17.73 | 0.15 | 0.85% | 17.55 | 17.95 | 24186 | 4293 | 1.51% |
| 2025-07-25 | 17.48 | 17.58 | 0.07 | 0.40% | 17.36 | 17.60 | 20016 | 3501 | 1.25% |
| 2025-07-24 | 17.56 | 17.51 | -0.08 | -0.45% | 17.42 | 17.65 | 28382 | 4969 | 1.77% |
| 2025-07-23 | 17.79 | 17.59 | -0.24 | -1.35% | 17.54 | 17.88 | 27303 | 4833 | 1.71% |
| 2025-07-22 | 18.27 | 17.83 | -0.37 | -2.03% | 17.68 | 18.27 | 37289 | 6647 | 2.33% |
| 2025-07-21 | 17.70 | 18.20 | 0.74 | 4.24% | 17.48 | 18.20 | 46409 | 8310 | 2.90% |
| 2025-07-18 | 17.85 | 17.46 | -0.32 | -1.80% | 17.30 | 17.90 | 36970 | 6465 | 2.31% |
| 2025-07-17 | 17.74 | 17.78 | -0.02 | -0.11% | 17.68 | 17.88 | 28888 | 5134 | 1.81% |
| 2025-07-16 | 17.90 | 17.80 | -0.15 | -0.84% | 17.53 | 18.14 | 56002 | 9997 | 3.50% |
| 2025-07-15 | 19.01 | 17.95 | -1.29 | -6.70% | 17.70 | 20.88 | 152174 | 29300 | 9.51% |
| 2025-07-14 | 18.12 | 19.24 | 1.17 | 6.47% | 18.11 | 19.53 | 121875 | 22812 | 7.62% |
| 2025-07-11 | 17.29 | 18.07 | 0.80 | 4.63% | 17.21 | 18.24 | 91867 | 16412 | 5.74% |
| 2025-07-10 | 17.17 | 17.27 | 0.13 | 0.76% | 17.01 | 17.35 | 37079 | 6368 | 2.32% |
| 2025-07-09 | 17.26 | 17.14 | -0.07 | -0.41% | 17.10 | 17.45 | 29799 | 5146 | 1.86% |
| 2025-07-08 | 17.18 | 17.21 | 0.00 | 0.00% | 17.03 | 17.25 | 30608 | 5256 | 1.91% |
| 2025-07-07 | 16.71 | 17.21 | 0.47 | 2.81% | 16.70 | 17.22 | 39968 | 6804 | 2.50% |
| 2025-07-04 | 17.11 | 16.74 | -0.32 | -1.88% | 16.72 | 17.12 | 25900 | 4355 | 1.62% |
| 2025-07-03 | 17.16 | 17.18 | -0.09 | -0.52% | 16.99 | 17.29 | 34435 | 5894 | 2.15% |
| 2025-07-02 | 17.05 | 17.27 | 0.22 | 1.29% | 16.89 | 17.29 | 43512 | 7449 | 2.72% |
| 2025-07-01 | 17.10 | 17.05 | -0.07 | -0.41% | 16.85 | 17.14 | 23130 | 3936 | 1.45% |
| 2025-06-30 | 16.87 | 17.12 | 0.26 | 1.54% | 16.87 | 17.17 | 26452 | 4511 | 1.65% |
| 2025-06-27 | 16.80 | 16.86 | 0.14 | 0.84% | 16.68 | 16.90 | 20757 | 3484 | 1.30% |
| 2025-06-26 | 16.92 | 16.72 | -0.20 | -1.18% | 16.67 | 16.96 | 24873 | 4178 | 1.55% |
| 2025-06-25 | 16.80 | 16.92 | 0.03 | 0.18% | 16.80 | 17.08 | 30524 | 5169 | 1.91% |
| 2025-06-24 | 16.67 | 16.89 | 0.42 | 2.55% | 16.54 | 16.91 | 29155 | 4894 | 1.82% |
| 2025-06-23 | 16.15 | 16.47 | 0.05 | 0.30% | 16.05 | 16.49 | 20526 | 3362 | 1.28% |
| 2025-06-20 | 16.49 | 16.42 | -0.03 | -0.18% | 16.33 | 16.69 | 27688 | 4564 | 1.73% |
| 2025-06-19 | 17.01 | 16.45 | -0.66 | -3.86% | 16.42 | 17.13 | 47119 | 7847 | 2.94% |
| 2025-06-18 | 16.95 | 17.11 | 0.18 | 1.06% | 16.86 | 17.19 | 39197 | 6679 | 2.45% |
| 2025-06-17 | 17.39 | 16.93 | -0.34 | -1.97% | 16.80 | 17.40 | 47402 | 8048 | 2.96% |
| 2025-06-16 | 17.10 | 17.27 | 0.25 | 1.47% | 16.90 | 17.35 | 49526 | 8527 | 3.10% |
| 2025-06-13 | 18.16 | 17.02 | -0.95 | -5.29% | 16.97 | 18.26 | 92085 | 15992 | 5.76% |
| 2025-06-12 | 17.85 | 17.97 | -0.48 | -2.60% | 17.68 | 18.31 | 104536 | 18810 | 6.53% |
| 2025-06-11 | 19.37 | 18.45 | -1.77 | -8.75% | 18.21 | 19.66 | 169364 | 31809 | 10.59% |
| 2025-06-10 | 19.60 | 20.22 | 0.85 | 4.39% | 18.38 | 21.31 | 238610 | 46689 | 14.91% |
| 2025-06-09 | 18.85 | 19.37 | 1.76 | 9.99% | 18.61 | 19.37 | 54418 | 10421 | 3.40% |