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 | 21.70 | 21.83 | -0.38 | -1.71% | 21.13 | 22.45 | 164850 | 35981 | 8.06% |
| 2025-09-12 | 20.80 | 22.21 | 1.15 | 5.46% | 20.60 | 23.16 | 213063 | 47527 | 10.41% |
| 2025-09-11 | 21.26 | 21.06 | -0.09 | -0.43% | 20.35 | 21.26 | 165315 | 34257 | 8.08% |
| 2025-09-10 | 19.64 | 21.15 | 1.59 | 8.13% | 19.51 | 21.40 | 221177 | 45809 | 10.81% |
| 2025-09-09 | 19.95 | 19.56 | -0.39 | -1.95% | 19.30 | 20.30 | 115698 | 22835 | 5.65% |
| 2025-09-08 | 19.77 | 19.95 | 0.03 | 0.15% | 19.77 | 20.45 | 147212 | 29571 | 7.19% |
| 2025-09-05 | 19.60 | 19.92 | 0.41 | 2.10% | 19.00 | 20.10 | 245612 | 48319 | 12.00% |
| 2025-09-04 | 18.00 | 19.51 | 1.77 | 9.98% | 17.81 | 19.51 | 222227 | 41603 | 10.86% |
| 2025-09-03 | 17.45 | 17.74 | 0.18 | 1.03% | 17.10 | 18.43 | 111376 | 19656 | 5.44% |
| 2025-09-02 | 18.10 | 17.56 | -0.61 | -3.36% | 17.38 | 18.27 | 99116 | 17435 | 4.84% |
| 2025-09-01 | 18.00 | 18.17 | 0.19 | 1.06% | 17.88 | 19.13 | 146861 | 27358 | 7.18% |
| 2025-08-29 | 18.62 | 17.98 | -0.82 | -4.36% | 17.98 | 18.80 | 92919 | 16933 | 4.54% |
| 2025-08-28 | 18.31 | 18.80 | 0.42 | 2.29% | 17.58 | 19.19 | 154214 | 28293 | 7.54% |
| 2025-08-27 | 20.01 | 18.38 | -1.74 | -8.65% | 18.36 | 20.35 | 185890 | 35863 | 9.08% |
| 2025-08-26 | 19.69 | 20.12 | 0.43 | 2.18% | 19.69 | 20.50 | 148722 | 29953 | 7.27% |
| 2025-08-25 | 18.70 | 19.69 | 1.27 | 6.89% | 18.43 | 20.17 | 227751 | 44349 | 11.13% |
| 2025-08-22 | 18.00 | 18.42 | 0.34 | 1.88% | 17.81 | 18.44 | 99032 | 17960 | 4.84% |
| 2025-08-21 | 18.15 | 18.08 | -0.23 | -1.26% | 17.96 | 18.67 | 86110 | 15712 | 4.21% |
| 2025-08-20 | 18.44 | 18.31 | -0.13 | -0.70% | 18.10 | 18.74 | 94905 | 17457 | 4.64% |
| 2025-08-19 | 17.83 | 18.44 | 0.71 | 4.00% | 17.57 | 18.45 | 132036 | 23828 | 6.45% |
| 2025-08-18 | 18.15 | 17.73 | -0.38 | -2.10% | 17.65 | 18.27 | 102354 | 18230 | 5.00% |
| 2025-08-15 | 17.54 | 18.11 | 0.59 | 3.37% | 17.50 | 18.47 | 116605 | 20990 | 5.70% |
| 2025-08-14 | 17.80 | 17.52 | -0.45 | -2.50% | 17.50 | 17.96 | 102592 | 18086 | 5.01% |
| 2025-08-13 | 17.81 | 17.97 | 0.17 | 0.96% | 17.67 | 18.18 | 96173 | 17198 | 4.70% |
| 2025-08-12 | 18.15 | 17.80 | -0.31 | -1.71% | 17.26 | 18.20 | 143694 | 25499 | 7.02% |
| 2025-08-11 | 18.80 | 18.11 | -0.68 | -3.62% | 17.91 | 18.80 | 151291 | 27473 | 7.39% |
| 2025-08-08 | 18.77 | 18.79 | -0.15 | -0.79% | 18.41 | 19.50 | 136495 | 25679 | 6.67% |
| 2025-08-07 | 18.28 | 18.94 | 0.71 | 3.89% | 18.12 | 19.64 | 224183 | 42418 | 10.95% |
| 2025-08-06 | 18.08 | 18.23 | 0.13 | 0.72% | 17.68 | 18.40 | 136396 | 24687 | 6.66% |
| 2025-08-05 | 18.21 | 18.10 | 0.30 | 1.69% | 17.72 | 18.78 | 198296 | 35999 | 9.69% |
| 2025-08-04 | 18.43 | 17.80 | -0.33 | -1.82% | 17.40 | 18.54 | 235455 | 41923 | 11.51% |
| 2025-08-01 | 16.50 | 18.13 | 1.65 | 10.01% | 16.33 | 18.13 | 226579 | 39644 | 11.07% |
| 2025-07-31 | 15.89 | 16.48 | 0.47 | 2.94% | 15.78 | 16.74 | 189028 | 30838 | 9.24% |
| 2025-07-30 | 15.36 | 16.01 | 0.62 | 4.03% | 15.25 | 16.91 | 227693 | 37132 | 11.13% |
| 2025-07-29 | 15.63 | 15.39 | -0.07 | -0.45% | 15.22 | 15.80 | 68329 | 10527 | 3.34% |
| 2025-07-28 | 15.70 | 15.46 | -0.19 | -1.21% | 15.44 | 15.72 | 79526 | 12382 | 3.89% |
| 2025-07-25 | 16.10 | 15.65 | -0.40 | -2.49% | 15.61 | 16.14 | 95644 | 15105 | 4.67% |
| 2025-07-24 | 15.25 | 16.05 | 0.95 | 6.29% | 15.18 | 16.13 | 181966 | 28779 | 8.89% |
| 2025-07-23 | 15.30 | 15.10 | -0.30 | -1.95% | 15.10 | 15.47 | 69537 | 10626 | 3.40% |
| 2025-07-22 | 15.49 | 15.40 | -0.25 | -1.60% | 15.25 | 15.63 | 87788 | 13502 | 4.29% |
| 2025-07-21 | 15.77 | 15.65 | 0.05 | 0.32% | 15.29 | 15.91 | 107291 | 16682 | 5.24% |
| 2025-07-18 | 15.66 | 15.60 | 0.05 | 0.32% | 15.38 | 15.74 | 77757 | 12095 | 3.80% |
| 2025-07-17 | 15.55 | 15.55 | 0.06 | 0.39% | 15.25 | 15.63 | 86114 | 13290 | 4.21% |
| 2025-07-16 | 15.78 | 15.49 | -0.05 | -0.32% | 15.38 | 16.48 | 126641 | 19841 | 6.19% |
| 2025-07-15 | 15.53 | 15.54 | 0.12 | 0.78% | 15.32 | 15.83 | 168895 | 26231 | 8.25% |
| 2025-07-14 | 14.62 | 15.42 | 0.80 | 5.47% | 14.51 | 15.98 | 246308 | 37684 | 12.04% |
| 2025-07-11 | 14.71 | 14.62 | -0.03 | -0.20% | 14.47 | 14.80 | 78703 | 11502 | 3.85% |
| 2025-07-10 | 14.81 | 14.65 | -0.13 | -0.88% | 14.53 | 14.95 | 97578 | 14329 | 4.77% |
| 2025-07-09 | 14.79 | 14.78 | 0.01 | 0.07% | 14.65 | 15.25 | 171923 | 25607 | 8.40% |
| 2025-07-08 | 15.17 | 14.77 | -0.30 | -1.99% | 14.71 | 15.50 | 259596 | 38993 | 12.68% |
| 2025-07-07 | 13.40 | 15.07 | 1.37 | 10.00% | 13.23 | 15.07 | 234128 | 33392 | 11.44% |
| 2025-07-04 | 13.45 | 13.70 | -0.95 | -6.48% | 13.25 | 13.98 | 226839 | 30845 | 11.08% |
| 2025-06-26 | 14.30 | 14.65 | 0.35 | 2.45% | 14.30 | 15.19 | 140732 | 20876 | 6.88% |
| 2025-06-25 | 14.51 | 14.30 | -0.20 | -1.38% | 14.15 | 14.54 | 71616 | 10225 | 3.50% |
| 2025-06-24 | 14.37 | 14.50 | 0.09 | 0.62% | 14.24 | 14.60 | 92135 | 13297 | 4.50% |
| 2025-06-23 | 13.51 | 14.41 | 0.73 | 5.34% | 13.51 | 14.50 | 117809 | 16787 | 5.76% |
| 2025-06-20 | 13.50 | 13.68 | 0.27 | 2.01% | 13.33 | 14.24 | 96358 | 13263 | 4.71% |
| 2025-06-19 | 13.92 | 13.41 | -0.52 | -3.73% | 13.36 | 14.00 | 57519 | 7810 | 2.81% |
| 2025-06-18 | 13.95 | 13.93 | -0.02 | -0.14% | 13.67 | 14.12 | 46642 | 6469 | 2.28% |
| 2025-06-17 | 14.18 | 13.95 | -0.23 | -1.62% | 13.85 | 14.30 | 51355 | 7193 | 2.51% |
| 2025-06-16 | 13.78 | 14.18 | 0.22 | 1.58% | 13.78 | 14.35 | 63962 | 9055 | 3.13% |
| 2025-06-13 | 14.43 | 13.96 | -0.47 | -3.26% | 13.95 | 14.45 | 64786 | 9163 | 3.17% |
| 2025-06-12 | 14.52 | 14.43 | -0.18 | -1.23% | 14.30 | 14.65 | 68422 | 9876 | 3.34% |
| 2025-06-11 | 14.66 | 14.61 | 0.09 | 0.62% | 14.40 | 14.78 | 94676 | 13791 | 4.63% |
| 2025-06-10 | 14.78 | 14.52 | -0.34 | -2.29% | 14.25 | 14.86 | 144399 | 21008 | 7.06% |
| 2025-06-09 | 14.22 | 14.86 | 0.64 | 4.50% | 14.22 | 15.14 | 181495 | 26784 | 8.87% |