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 | 20.05 | 19.96 | -0.16 | -0.80% | 19.87 | 20.87 | 344417 | 70096 | 2.82% |
| 2025-09-12 | 20.21 | 20.12 | -0.29 | -1.42% | 19.92 | 20.80 | 329680 | 66670 | 2.70% |
| 2025-09-11 | 20.05 | 20.41 | 0.23 | 1.14% | 19.79 | 20.60 | 278882 | 56666 | 2.28% |
| 2025-09-10 | 19.95 | 20.18 | -0.28 | -1.37% | 19.76 | 20.46 | 340430 | 68488 | 2.79% |
| 2025-09-09 | 20.40 | 20.46 | 0.07 | 0.34% | 20.04 | 21.17 | 411947 | 84765 | 3.37% |
| 2025-09-08 | 21.03 | 20.39 | -1.24 | -5.73% | 20.03 | 21.16 | 663678 | 135760 | 5.43% |
| 2025-09-05 | 20.43 | 21.63 | 1.34 | 6.60% | 20.31 | 21.75 | 605944 | 128891 | 4.96% |
| 2025-09-04 | 20.40 | 20.29 | 0.25 | 1.25% | 19.66 | 21.90 | 613464 | 127329 | 5.02% |
| 2025-09-03 | 19.95 | 20.04 | 0.17 | 0.86% | 19.51 | 20.75 | 465758 | 94529 | 3.81% |
| 2025-09-02 | 19.75 | 19.87 | 0.29 | 1.48% | 19.56 | 20.75 | 570660 | 114349 | 4.67% |
| 2025-09-01 | 18.01 | 19.58 | 1.16 | 6.30% | 17.98 | 19.90 | 569869 | 107774 | 4.66% |
| 2025-08-29 | 17.13 | 18.42 | 1.09 | 6.29% | 17.03 | 18.68 | 527327 | 95245 | 4.31% |
| 2025-08-28 | 17.27 | 17.33 | 0.06 | 0.35% | 16.69 | 17.43 | 266687 | 45583 | 2.18% |
| 2025-08-27 | 17.61 | 17.27 | -0.35 | -1.99% | 17.27 | 18.14 | 270525 | 47997 | 2.21% |
| 2025-08-26 | 17.81 | 17.62 | -0.28 | -1.56% | 17.54 | 17.89 | 206271 | 36475 | 1.69% |
| 2025-08-25 | 18.03 | 17.90 | -0.09 | -0.50% | 17.70 | 18.32 | 280513 | 50574 | 2.30% |
| 2025-08-22 | 17.61 | 17.99 | 0.42 | 2.39% | 17.61 | 18.15 | 220997 | 39595 | 1.81% |
| 2025-08-21 | 18.10 | 17.57 | -0.72 | -3.94% | 17.43 | 18.22 | 284009 | 50440 | 2.32% |
| 2025-08-20 | 18.04 | 18.29 | 0.10 | 0.55% | 17.73 | 18.33 | 270433 | 48700 | 2.21% |
| 2025-08-19 | 17.93 | 18.19 | 0.23 | 1.28% | 17.60 | 18.74 | 342689 | 62240 | 2.80% |
| 2025-08-18 | 17.83 | 17.96 | 0.09 | 0.50% | 17.69 | 18.42 | 352770 | 63473 | 2.89% |
| 2025-08-15 | 17.29 | 17.87 | 0.92 | 5.43% | 17.20 | 18.08 | 369418 | 65808 | 3.02% |
| 2025-08-14 | 17.40 | 16.95 | -0.31 | -1.80% | 16.87 | 17.63 | 262515 | 45189 | 2.15% |
| 2025-08-13 | 16.93 | 17.26 | 0.33 | 1.95% | 16.83 | 17.48 | 280485 | 48286 | 2.30% |
| 2025-08-12 | 16.84 | 16.93 | 0.09 | 0.53% | 16.53 | 17.15 | 268070 | 45109 | 2.19% |
| 2025-08-11 | 16.80 | 16.84 | 0.19 | 1.14% | 16.52 | 17.20 | 297238 | 50064 | 2.43% |
| 2025-08-08 | 17.10 | 16.65 | -1.09 | -6.14% | 16.60 | 17.38 | 428681 | 72465 | 3.51% |
| 2025-08-07 | 17.30 | 17.74 | 1.22 | 7.38% | 17.15 | 18.43 | 600383 | 107280 | 4.91% |
| 2025-08-06 | 16.16 | 16.52 | 0.28 | 1.72% | 15.96 | 16.55 | 210475 | 34352 | 1.72% |
| 2025-08-05 | 16.25 | 16.24 | 0.11 | 0.68% | 16.05 | 16.53 | 205165 | 33308 | 1.68% |
| 2025-08-04 | 15.93 | 16.13 | 0.14 | 0.88% | 15.76 | 16.15 | 160852 | 25699 | 1.32% |
| 2025-08-01 | 16.12 | 15.99 | -0.07 | -0.44% | 15.94 | 16.27 | 181347 | 29146 | 1.48% |
| 2025-07-31 | 16.32 | 16.06 | -0.45 | -2.73% | 15.92 | 16.69 | 264080 | 42952 | 2.16% |
| 2025-07-30 | 17.05 | 16.51 | -0.51 | -3.00% | 16.31 | 17.13 | 303575 | 50485 | 2.48% |
| 2025-07-29 | 17.33 | 17.02 | -0.51 | -2.91% | 16.86 | 17.64 | 299500 | 51355 | 2.45% |
| 2025-07-28 | 16.56 | 17.53 | 0.74 | 4.41% | 16.54 | 17.88 | 378493 | 65569 | 3.10% |
| 2025-07-25 | 16.99 | 16.79 | -0.36 | -2.10% | 16.70 | 17.17 | 280805 | 47369 | 2.30% |
| 2025-07-24 | 16.78 | 17.15 | 0.50 | 3.00% | 16.64 | 17.21 | 402547 | 68162 | 3.29% |
| 2025-07-23 | 16.58 | 16.65 | 0.17 | 1.03% | 16.14 | 16.95 | 406526 | 67478 | 3.33% |
| 2025-07-22 | 15.58 | 16.48 | 0.87 | 5.57% | 15.38 | 17.49 | 568970 | 94800 | 4.66% |
| 2025-07-21 | 14.98 | 15.61 | 0.76 | 5.12% | 14.90 | 15.77 | 427967 | 65798 | 3.50% |
| 2025-07-18 | 14.91 | 14.85 | 0.68 | 4.80% | 14.70 | 15.97 | 485086 | 74122 | 3.97% |
| 2025-07-17 | 14.35 | 14.17 | 0.25 | 1.80% | 14.00 | 14.44 | 173872 | 24592 | 1.42% |
| 2025-07-16 | 13.63 | 13.92 | 0.29 | 2.13% | 13.60 | 14.27 | 164069 | 22855 | 1.34% |
| 2025-07-15 | 13.80 | 13.63 | -0.12 | -0.87% | 13.48 | 13.91 | 92154 | 12585 | 0.75% |
| 2025-07-14 | 13.87 | 13.75 | -0.09 | -0.65% | 13.68 | 14.02 | 83098 | 11473 | 0.68% |
| 2025-07-11 | 13.71 | 13.84 | 0.12 | 0.87% | 13.62 | 13.97 | 92362 | 12777 | 0.76% |
| 2025-07-10 | 13.75 | 13.72 | -0.08 | -0.58% | 13.61 | 13.84 | 94488 | 12946 | 0.77% |
| 2025-07-09 | 13.88 | 13.80 | -0.08 | -0.58% | 13.74 | 14.04 | 91780 | 12737 | 0.75% |
| 2025-07-08 | 13.88 | 13.88 | 0.06 | 0.43% | 13.75 | 14.13 | 118380 | 16487 | 0.97% |
| 2025-07-07 | 13.80 | 13.82 | 0.02 | 0.14% | 13.64 | 13.94 | 86733 | 11946 | 0.71% |
| 2025-07-04 | 14.17 | 13.80 | -0.51 | -3.56% | 13.76 | 14.30 | 164167 | 22796 | 1.34% |
| 2025-07-03 | 14.20 | 14.31 | 0.14 | 0.99% | 13.99 | 14.39 | 145384 | 20615 | 1.19% |
| 2025-07-02 | 14.30 | 14.17 | -0.21 | -1.46% | 14.08 | 14.35 | 105892 | 14990 | 0.87% |
| 2025-07-01 | 14.66 | 14.38 | -0.12 | -0.83% | 14.09 | 14.66 | 164671 | 23516 | 1.35% |
| 2025-06-30 | 14.50 | 14.50 | 0.06 | 0.42% | 14.32 | 14.65 | 142964 | 20718 | 1.17% |
| 2025-06-27 | 14.78 | 14.44 | -0.27 | -1.84% | 14.36 | 15.05 | 192392 | 28129 | 1.57% |
| 2025-06-26 | 14.86 | 14.71 | -0.18 | -1.21% | 14.68 | 15.13 | 229529 | 34239 | 1.88% |
| 2025-06-25 | 14.44 | 14.89 | 0.87 | 6.21% | 14.40 | 15.22 | 398668 | 59381 | 3.26% |
| 2025-06-24 | 13.34 | 14.02 | 0.70 | 5.26% | 13.31 | 14.08 | 227493 | 31356 | 1.86% |
| 2025-06-23 | 12.96 | 13.32 | 0.27 | 2.07% | 12.89 | 13.35 | 89393 | 11810 | 0.73% |
| 2025-06-20 | 12.98 | 13.05 | 0.00 | 0.00% | 12.97 | 13.40 | 101861 | 13453 | 0.83% |
| 2025-06-19 | 13.13 | 13.05 | -0.19 | -1.44% | 12.99 | 13.45 | 117517 | 15494 | 0.96% |
| 2025-06-18 | 13.36 | 13.24 | -0.19 | -1.41% | 13.01 | 13.42 | 121936 | 16056 | 1.00% |
| 2025-06-17 | 13.40 | 13.43 | 0.02 | 0.15% | 13.30 | 13.68 | 123945 | 16684 | 1.01% |
| 2025-06-16 | 13.49 | 13.41 | -0.04 | -0.30% | 13.28 | 13.68 | 138938 | 18630 | 1.14% |
| 2025-06-13 | 13.37 | 13.45 | 0.01 | 0.07% | 13.26 | 13.95 | 318452 | 43599 | 2.61% |
| 2025-06-12 | 13.26 | 13.44 | 0.09 | 0.67% | 13.06 | 13.52 | 141445 | 18787 | 1.16% |
| 2025-06-11 | 13.19 | 13.35 | 0.08 | 0.60% | 13.19 | 13.65 | 109388 | 14734 | 0.90% |
| 2025-06-10 | 13.55 | 13.27 | -0.16 | -1.19% | 13.12 | 13.80 | 129485 | 17445 | 1.06% |
| 2025-06-09 | 13.21 | 13.43 | 0.23 | 1.74% | 13.20 | 13.52 | 104722 | 14060 | 0.86% |