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 | 19.98 | 19.10 | -0.98 | -4.88% | 18.98 | 20.00 | 438145 | 84460 | 3.29% |
| 2025-09-12 | 18.60 | 20.08 | 1.51 | 8.13% | 18.57 | 21.33 | 695389 | 138498 | 5.22% |
| 2025-09-11 | 17.90 | 18.57 | 0.68 | 3.80% | 17.50 | 18.69 | 436528 | 79769 | 3.27% |
| 2025-09-10 | 18.50 | 17.89 | -0.21 | -1.16% | 17.83 | 18.78 | 416204 | 75759 | 3.12% |
| 2025-09-09 | 18.99 | 18.10 | -2.99 | -14.18% | 17.88 | 19.79 | 755384 | 141293 | 5.67% |
| 2025-09-08 | 21.42 | 21.09 | -0.33 | -1.54% | 20.42 | 21.49 | 374129 | 78407 | 2.81% |
| 2025-09-05 | 20.80 | 21.42 | 0.32 | 1.52% | 20.58 | 21.60 | 365970 | 77478 | 2.74% |
| 2025-09-04 | 22.00 | 21.10 | -1.12 | -5.04% | 20.20 | 22.20 | 530361 | 112456 | 3.98% |
| 2025-09-03 | 22.10 | 22.22 | 0.07 | 0.32% | 21.86 | 23.40 | 458286 | 102661 | 3.44% |
| 2025-09-02 | 23.21 | 22.15 | -1.38 | -5.86% | 21.90 | 23.48 | 509087 | 115269 | 3.82% |
| 2025-09-01 | 23.61 | 23.53 | -0.64 | -2.65% | 22.73 | 24.10 | 471825 | 110732 | 3.54% |
| 2025-08-29 | 24.80 | 24.17 | -1.39 | -5.44% | 23.54 | 25.03 | 634568 | 152503 | 4.76% |
| 2025-08-28 | 22.85 | 25.56 | 3.23 | 14.46% | 22.33 | 25.85 | 943789 | 230398 | 7.08% |
| 2025-08-27 | 22.00 | 22.33 | 0.01 | 0.04% | 21.98 | 24.80 | 939134 | 214688 | 7.04% |
| 2025-08-26 | 18.75 | 22.32 | 3.72 | 20.00% | 17.92 | 22.32 | 905740 | 187985 | 6.79% |
| 2025-08-25 | 18.48 | 18.60 | 0.15 | 0.81% | 17.80 | 18.62 | 508373 | 92941 | 3.81% |
| 2025-08-22 | 17.77 | 18.45 | 0.80 | 4.53% | 17.70 | 19.08 | 587633 | 107928 | 4.41% |
| 2025-08-21 | 18.18 | 17.65 | -0.44 | -2.43% | 17.58 | 18.49 | 449528 | 80779 | 3.37% |
| 2025-08-20 | 18.00 | 18.09 | 0.03 | 0.17% | 17.42 | 18.09 | 404732 | 71993 | 3.04% |
| 2025-08-19 | 18.13 | 18.06 | -0.25 | -1.37% | 17.58 | 18.43 | 536691 | 96851 | 4.03% |
| 2025-08-18 | 19.00 | 18.31 | -1.04 | -5.37% | 17.84 | 19.24 | 830401 | 152342 | 6.23% |
| 2025-08-15 | 18.79 | 19.35 | 0.75 | 4.03% | 18.30 | 20.35 | 682797 | 131585 | 5.12% |
| 2025-08-14 | 19.73 | 18.60 | -0.70 | -3.63% | 17.53 | 20.94 | 827924 | 160392 | 6.21% |
| 2025-08-13 | 19.31 | 19.30 | 0.25 | 1.31% | 19.02 | 19.81 | 585096 | 112889 | 4.39% |
| 2025-08-12 | 19.27 | 19.05 | -0.41 | -2.11% | 18.91 | 20.24 | 853460 | 165792 | 6.40% |
| 2025-08-11 | 16.88 | 19.46 | 2.53 | 14.94% | 16.58 | 19.99 | 924015 | 174613 | 6.93% |
| 2025-08-08 | 16.80 | 16.93 | 0.43 | 2.61% | 16.75 | 18.18 | 865199 | 149302 | 6.49% |
| 2025-08-07 | 16.03 | 16.50 | 0.15 | 0.92% | 15.90 | 17.00 | 882359 | 145470 | 6.62% |
| 2025-08-06 | 14.19 | 16.35 | 2.15 | 15.14% | 14.19 | 16.77 | 959995 | 147773 | 7.20% |
| 2025-08-05 | 14.31 | 14.20 | -0.01 | -0.07% | 13.83 | 15.20 | 692615 | 100636 | 5.19% |
| 2025-08-04 | 14.51 | 14.21 | -0.55 | -3.73% | 13.63 | 15.12 | 630563 | 89182 | 4.73% |
| 2025-08-01 | 14.37 | 14.76 | 0.70 | 4.98% | 14.35 | 15.33 | 766948 | 113051 | 5.75% |
| 2025-07-31 | 15.16 | 14.06 | -2.80 | -16.61% | 13.82 | 15.91 | 1162722 | 172085 | 8.72% |
| 2025-07-30 | 16.00 | 16.86 | 0.21 | 1.26% | 15.98 | 17.17 | 823442 | 135653 | 6.18% |
| 2025-07-29 | 14.90 | 16.65 | 1.52 | 10.05% | 14.66 | 17.19 | 1092833 | 176769 | 8.20% |
| 2025-07-28 | 12.89 | 15.13 | 2.25 | 17.47% | 12.81 | 15.30 | 946663 | 133174 | 7.10% |
| 2025-07-25 | 13.34 | 12.88 | -0.45 | -3.38% | 11.90 | 14.06 | 1109408 | 142369 | 8.32% |
| 2025-07-24 | 12.81 | 13.33 | 0.18 | 1.37% | 12.58 | 13.35 | 856846 | 111571 | 6.43% |
| 2025-07-23 | 11.18 | 13.15 | 2.18 | 19.87% | 11.02 | 13.16 | 1198419 | 146746 | 8.99% |
| 2025-07-22 | 10.17 | 10.97 | 0.83 | 8.19% | 10.03 | 11.86 | 1015222 | 110751 | 7.61% |
| 2025-07-21 | 10.00 | 10.14 | 0.02 | 0.20% | 9.77 | 10.60 | 924988 | 94626 | 6.94% |
| 2025-07-18 | 8.48 | 10.12 | 1.69 | 20.05% | 8.43 | 10.12 | 605529 | 56837 | 4.54% |
| 2025-07-17 | 8.37 | 8.43 | 0.00 | 0.00% | 8.31 | 8.47 | 102029 | 8558 | 0.77% |
| 2025-07-16 | 8.35 | 8.43 | 0.08 | 0.96% | 8.28 | 8.45 | 106351 | 8907 | 0.80% |
| 2025-07-15 | 8.53 | 8.35 | -0.16 | -1.88% | 8.33 | 8.54 | 113945 | 9569 | 0.85% |
| 2025-07-14 | 8.55 | 8.51 | -0.18 | -2.07% | 8.33 | 8.56 | 152831 | 12912 | 1.15% |
| 2025-07-11 | 8.49 | 8.69 | 0.21 | 2.48% | 8.41 | 8.70 | 156189 | 13363 | 1.17% |
| 2025-07-10 | 8.56 | 8.48 | -0.10 | -1.17% | 8.41 | 8.59 | 115862 | 9845 | 0.87% |
| 2025-07-09 | 8.73 | 8.58 | -0.14 | -1.61% | 8.55 | 8.80 | 115750 | 10038 | 0.87% |
| 2025-07-08 | 8.50 | 8.72 | 0.15 | 1.75% | 8.50 | 8.77 | 166179 | 14403 | 1.25% |
| 2025-07-07 | 8.36 | 8.57 | 0.13 | 1.54% | 8.33 | 8.58 | 116471 | 9842 | 0.87% |
| 2025-07-04 | 8.44 | 8.44 | -0.02 | -0.24% | 8.35 | 8.51 | 98841 | 8316 | 0.74% |
| 2025-07-03 | 8.47 | 8.46 | -0.04 | -0.47% | 8.34 | 8.54 | 137475 | 11580 | 1.03% |
| 2025-07-02 | 8.78 | 8.50 | -0.11 | -1.28% | 8.46 | 8.85 | 193039 | 16551 | 1.45% |
| 2025-07-01 | 8.70 | 8.61 | -0.07 | -0.81% | 8.59 | 8.87 | 229559 | 20033 | 1.72% |
| 2025-06-30 | 8.60 | 8.68 | 0.23 | 2.72% | 8.59 | 8.84 | 262642 | 22852 | 1.97% |
| 2025-06-27 | 8.45 | 8.45 | 0.01 | 0.12% | 8.37 | 8.64 | 159778 | 13578 | 1.20% |
| 2025-06-26 | 8.43 | 8.44 | -0.01 | -0.12% | 8.27 | 8.60 | 217660 | 18400 | 1.63% |
| 2025-06-25 | 8.46 | 8.45 | 0.05 | 0.60% | 8.32 | 8.50 | 159190 | 13375 | 1.19% |
| 2025-06-24 | 7.82 | 8.40 | 0.61 | 7.83% | 7.79 | 8.45 | 278644 | 22856 | 2.09% |
| 2025-06-23 | 7.85 | 7.79 | -0.13 | -1.64% | 7.60 | 7.85 | 125378 | 9688 | 0.94% |
| 2025-06-20 | 7.88 | 7.92 | 0.03 | 0.38% | 7.76 | 7.99 | 120803 | 9499 | 0.91% |
| 2025-06-19 | 8.36 | 7.89 | -0.47 | -5.62% | 7.87 | 8.37 | 239201 | 19352 | 1.79% |
| 2025-06-18 | 8.30 | 8.36 | 0.04 | 0.48% | 8.23 | 8.42 | 90282 | 7529 | 0.68% |
| 2025-06-17 | 8.35 | 8.32 | -0.07 | -0.83% | 8.28 | 8.47 | 97676 | 8155 | 0.73% |
| 2025-06-16 | 8.21 | 8.39 | 0.17 | 2.07% | 8.09 | 8.45 | 155278 | 12841 | 1.16% |
| 2025-06-13 | 8.21 | 8.22 | -0.09 | -1.08% | 8.18 | 8.37 | 106290 | 8774 | 0.80% |
| 2025-06-12 | 8.27 | 8.31 | 0.02 | 0.24% | 8.21 | 8.44 | 99811 | 8327 | 0.75% |
| 2025-06-11 | 8.26 | 8.29 | 0.03 | 0.36% | 8.23 | 8.35 | 86135 | 7147 | 0.65% |
| 2025-06-10 | 8.34 | 8.26 | -0.07 | -0.84% | 8.11 | 8.36 | 141509 | 11653 | 1.06% |
| 2025-06-09 | 8.39 | 8.33 | -0.10 | -1.19% | 8.29 | 8.50 | 143818 | 12010 | 1.08% |