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 | 21.470 | 23.980 | 2.320 | 10.71% | 21.290 | 25.500 | 65936 | 15402 | 11.70% |
| 2025-09-15 | 21.970 | 21.660 | -0.050 | -0.23% | 21.000 | 24.030 | 52797 | 11779 | 9.37% |
| 2025-09-12 | 21.640 | 21.710 | 0.000 | 0.00% | 20.500 | 22.000 | 65619 | 13949 | 11.64% |
| 2025-09-11 | 18.380 | 21.710 | 3.510 | 19.29% | 18.200 | 22.000 | 95804 | 19114 | 17.00% |
| 2025-09-10 | 18.050 | 18.200 | 0.000 | 0.00% | 18.050 | 18.420 | 26926 | 4915 | 4.78% |
| 2025-09-09 | 18.070 | 18.200 | 0.120 | 0.66% | 17.550 | 18.200 | 29746 | 5308 | 5.28% |
| 2025-09-08 | 18.660 | 18.080 | -0.830 | -4.39% | 18.060 | 18.680 | 37235 | 6806 | 6.61% |
| 2025-09-05 | 18.540 | 18.910 | -0.560 | -2.88% | 18.000 | 18.940 | 61249 | 11308 | 10.87% |
| 2025-09-04 | 19.780 | 19.470 | 0.800 | 4.28% | 18.500 | 21.500 | 84845 | 16814 | 15.05% |
| 2025-09-03 | 17.680 | 18.670 | 0.960 | 5.42% | 17.540 | 20.280 | 72763 | 13814 | 12.91% |
| 2025-09-02 | 17.540 | 17.710 | 0.330 | 1.90% | 16.920 | 17.830 | 21301 | 3720 | 3.78% |
| 2025-09-01 | 17.340 | 17.380 | 0.060 | 0.35% | 16.700 | 17.540 | 20016 | 3435 | 3.55% |
| 2025-08-29 | 17.130 | 17.320 | 0.190 | 1.11% | 16.820 | 17.600 | 21866 | 3768 | 3.88% |
| 2025-08-28 | 16.900 | 17.130 | 0.490 | 2.94% | 16.400 | 17.160 | 18496 | 3115 | 3.28% |
| 2025-08-27 | 17.160 | 16.640 | -0.480 | -2.80% | 16.590 | 17.280 | 13639 | 2317 | 2.42% |
| 2025-08-26 | 17.170 | 17.120 | -0.030 | -0.17% | 16.850 | 17.340 | 12603 | 2162 | 2.24% |
| 2025-08-25 | 17.450 | 17.150 | -0.130 | -0.75% | 16.910 | 17.460 | 17865 | 3057 | 3.17% |
| 2025-08-22 | 17.520 | 17.280 | -0.240 | -1.37% | 17.210 | 17.680 | 9213 | 1599 | 1.63% |
| 2025-08-21 | 17.800 | 17.520 | -0.330 | -1.85% | 17.410 | 17.930 | 14123 | 2497 | 2.51% |
| 2025-08-20 | 17.500 | 17.850 | 0.200 | 1.13% | 17.330 | 18.050 | 19787 | 3490 | 3.51% |
| 2025-08-19 | 17.810 | 17.650 | 0.200 | 1.15% | 17.560 | 18.160 | 33685 | 6029 | 5.98% |
| 2025-08-18 | 16.830 | 17.450 | 0.650 | 3.87% | 16.750 | 17.450 | 24035 | 4113 | 4.26% |
| 2025-08-15 | 16.450 | 16.800 | 0.400 | 2.44% | 16.450 | 16.840 | 9316 | 1556 | 1.65% |
| 2025-08-14 | 17.110 | 16.400 | -0.810 | -4.71% | 16.370 | 17.210 | 24616 | 4119 | 4.37% |
| 2025-08-13 | 17.900 | 17.210 | -0.670 | -3.75% | 17.170 | 17.910 | 34471 | 5988 | 6.12% |
| 2025-08-12 | 17.400 | 17.880 | 0.420 | 2.41% | 17.000 | 18.600 | 51002 | 9146 | 9.05% |
| 2025-08-11 | 17.390 | 17.460 | 0.010 | 0.06% | 16.920 | 17.520 | 19881 | 3423 | 3.53% |
| 2025-08-08 | 16.990 | 17.450 | 0.460 | 2.71% | 16.560 | 17.680 | 27135 | 4659 | 4.81% |
| 2025-08-07 | 16.980 | 16.990 | 0.040 | 0.24% | 16.910 | 17.370 | 23034 | 3944 | 4.09% |
| 2025-08-06 | 16.430 | 16.950 | 0.630 | 3.86% | 16.160 | 17.010 | 17556 | 2921 | 3.11% |
| 2025-08-05 | 16.450 | 16.320 | -0.080 | -0.49% | 16.310 | 16.550 | 7334 | 1202 | 1.30% |
| 2025-08-04 | 16.820 | 16.400 | -0.190 | -1.15% | 16.260 | 16.940 | 8795 | 1448 | 1.56% |
| 2025-08-01 | 16.380 | 16.590 | 0.190 | 1.16% | 16.380 | 16.680 | 13595 | 2251 | 2.41% |
| 2025-07-31 | 16.820 | 16.400 | -0.350 | -2.09% | 16.320 | 16.820 | 11708 | 1934 | 2.08% |
| 2025-07-30 | 17.020 | 16.750 | -0.100 | -0.59% | 16.700 | 17.030 | 6087 | 1021 | 1.08% |
| 2025-07-29 | 17.060 | 16.850 | -0.110 | -0.65% | 16.750 | 17.250 | 10514 | 1778 | 1.87% |
| 2025-07-28 | 17.000 | 16.960 | -0.140 | -0.82% | 16.860 | 17.340 | 13326 | 2262 | 2.36% |
| 2025-07-25 | 17.050 | 17.100 | 0.080 | 0.47% | 16.890 | 17.800 | 20930 | 3618 | 3.71% |
| 2025-07-24 | 16.910 | 17.020 | 0.170 | 1.01% | 16.830 | 17.140 | 10128 | 1718 | 1.80% |
| 2025-07-23 | 17.250 | 16.850 | -0.400 | -2.32% | 16.810 | 17.550 | 16429 | 2823 | 2.91% |
| 2025-07-22 | 17.150 | 17.250 | 0.250 | 1.47% | 16.900 | 17.320 | 17575 | 3004 | 3.12% |
| 2025-07-21 | 17.080 | 17.000 | 0.090 | 0.53% | 16.850 | 17.080 | 9548 | 1619 | 1.69% |
| 2025-07-18 | 17.120 | 16.910 | -0.120 | -0.70% | 16.880 | 17.220 | 7462 | 1266 | 1.32% |
| 2025-07-17 | 17.220 | 17.030 | 0.060 | 0.35% | 16.960 | 17.300 | 7322 | 1252 | 1.30% |
| 2025-07-16 | 17.110 | 16.970 | -0.090 | -0.53% | 16.950 | 17.260 | 4823 | 823 | 0.86% |
| 2025-07-15 | 17.470 | 17.060 | -0.300 | -1.73% | 16.800 | 17.470 | 8013 | 1366 | 1.42% |
| 2025-07-14 | 17.360 | 17.360 | 0.000 | 0.00% | 17.210 | 17.490 | 4979 | 863 | 0.88% |
| 2025-07-11 | 17.460 | 17.360 | -0.130 | -0.74% | 17.310 | 17.920 | 9089 | 1590 | 1.61% |
| 2025-07-10 | 17.230 | 17.490 | 0.310 | 1.80% | 16.850 | 17.640 | 12238 | 2126 | 2.17% |
| 2025-07-09 | 17.480 | 17.180 | -0.300 | -1.72% | 17.120 | 17.540 | 6343 | 1096 | 1.13% |
| 2025-07-08 | 17.310 | 17.480 | 0.310 | 1.81% | 17.200 | 17.650 | 9241 | 1610 | 1.64% |
| 2025-07-07 | 17.280 | 17.170 | 0.040 | 0.23% | 17.080 | 17.650 | 8632 | 1493 | 1.53% |
| 2025-07-04 | 17.930 | 17.130 | -0.710 | -3.98% | 17.130 | 18.190 | 15294 | 2685 | 2.71% |
| 2025-07-03 | 17.810 | 17.840 | 0.190 | 1.08% | 17.580 | 18.060 | 10852 | 1932 | 1.93% |
| 2025-07-02 | 17.940 | 17.650 | -0.190 | -1.07% | 17.580 | 17.980 | 6364 | 1128 | 1.13% |
| 2025-07-01 | 17.800 | 17.840 | -0.030 | -0.17% | 17.600 | 18.050 | 9240 | 1649 | 1.64% |
| 2025-06-30 | 17.720 | 17.870 | 0.170 | 0.96% | 17.600 | 17.940 | 13107 | 2324 | 2.33% |
| 2025-06-27 | 17.660 | 17.700 | 0.100 | 0.57% | 17.500 | 18.250 | 14541 | 2604 | 2.58% |
| 2025-06-26 | 17.900 | 17.600 | -0.240 | -1.35% | 17.600 | 18.200 | 15345 | 2744 | 2.72% |
| 2025-06-25 | 17.960 | 17.840 | 0.000 | 0.00% | 17.540 | 18.130 | 15556 | 2767 | 2.76% |
| 2025-06-24 | 17.000 | 17.840 | 0.840 | 4.94% | 16.990 | 17.940 | 19070 | 3361 | 3.38% |
| 2025-06-23 | 16.890 | 17.000 | 0.140 | 0.83% | 16.550 | 17.000 | 8897 | 1494 | 1.58% |
| 2025-06-20 | 16.750 | 16.860 | 0.380 | 2.31% | 16.580 | 17.260 | 15744 | 2678 | 2.79% |
| 2025-06-19 | 17.420 | 16.480 | -1.140 | -6.47% | 16.460 | 17.870 | 16155 | 2761 | 2.87% |
| 2025-06-18 | 18.070 | 17.620 | -0.340 | -1.89% | 17.260 | 18.070 | 15861 | 2773 | 2.81% |
| 2025-06-17 | 18.380 | 17.960 | -0.330 | -1.80% | 17.880 | 18.380 | 15221 | 2755 | 2.70% |
| 2025-06-16 | 18.380 | 18.290 | -0.180 | -0.97% | 18.100 | 18.600 | 10868 | 1990 | 1.93% |
| 2025-06-13 | 18.880 | 18.470 | -0.730 | -3.80% | 18.400 | 19.180 | 14083 | 2639 | 2.50% |
| 2025-06-12 | 18.500 | 19.200 | 0.440 | 2.35% | 18.500 | 19.200 | 21326 | 4028 | 3.78% |
| 2025-06-11 | 18.590 | 18.760 | 0.360 | 1.96% | 18.290 | 18.850 | 18285 | 3410 | 3.24% |
| 2025-06-10 | 18.720 | 18.400 | -0.410 | -2.18% | 18.260 | 19.130 | 19218 | 3575 | 3.41% |
| 2025-06-09 | 18.880 | 18.810 | -0.060 | -0.32% | 18.150 | 19.180 | 28080 | 5252 | 4.98% |