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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 20.50 | 19.93 | -1.09 | -5.19% | 19.80 | 21.00 | 1712448 | 345144 | 20.08% |
| 2025-09-11 | 21.68 | 21.02 | 0.57 | 2.79% | 20.69 | 22.40 | 1974671 | 420665 | 23.15% |
| 2025-09-10 | 19.80 | 20.45 | 0.25 | 1.24% | 19.66 | 21.21 | 1773814 | 363972 | 20.79% |
| 2025-09-09 | 18.82 | 20.20 | 1.30 | 6.88% | 18.70 | 21.98 | 2023487 | 416428 | 23.72% |
| 2025-09-08 | 19.24 | 18.90 | -0.04 | -0.21% | 18.12 | 19.30 | 1365946 | 254130 | 16.01% |
| 2025-09-05 | 17.00 | 18.94 | 1.73 | 10.05% | 17.00 | 18.99 | 1757634 | 321218 | 20.61% |
| 2025-09-04 | 17.44 | 17.21 | 0.10 | 0.58% | 16.93 | 18.20 | 1144471 | 201831 | 13.42% |
| 2025-09-03 | 16.73 | 17.11 | 0.41 | 2.46% | 16.70 | 17.45 | 1030514 | 177142 | 12.08% |
| 2025-09-02 | 17.17 | 16.70 | -0.42 | -2.45% | 16.56 | 17.34 | 582270 | 98461 | 6.83% |
| 2025-09-01 | 17.55 | 17.12 | 0.01 | 0.06% | 16.95 | 17.55 | 564332 | 96830 | 6.62% |
| 2025-08-29 | 16.66 | 17.11 | 0.46 | 2.76% | 16.52 | 17.46 | 902609 | 154179 | 10.58% |
| 2025-08-28 | 16.42 | 16.65 | 0.25 | 1.52% | 16.05 | 16.66 | 495464 | 81412 | 5.81% |
| 2025-08-27 | 16.88 | 16.40 | -0.48 | -2.84% | 16.38 | 17.25 | 604416 | 102157 | 7.09% |
| 2025-08-26 | 17.16 | 16.88 | -0.39 | -2.26% | 16.81 | 17.18 | 471079 | 80010 | 5.52% |
| 2025-08-25 | 17.18 | 17.27 | 0.25 | 1.47% | 16.95 | 17.47 | 649750 | 111410 | 7.62% |
| 2025-08-22 | 16.83 | 17.02 | 0.13 | 0.77% | 16.80 | 17.13 | 451513 | 76575 | 5.29% |
| 2025-08-21 | 17.20 | 16.89 | -0.43 | -2.48% | 16.76 | 17.31 | 536650 | 91194 | 6.29% |
| 2025-08-20 | 17.42 | 17.32 | -0.26 | -1.48% | 16.93 | 17.42 | 647436 | 111181 | 7.59% |
| 2025-08-19 | 17.87 | 17.58 | -0.23 | -1.29% | 17.38 | 18.28 | 783489 | 138724 | 9.19% |
| 2025-08-18 | 17.68 | 17.81 | 0.13 | 0.74% | 17.30 | 18.27 | 1104250 | 196549 | 12.95% |
| 2025-08-15 | 16.88 | 17.68 | 0.37 | 2.14% | 16.78 | 18.29 | 1416162 | 249690 | 16.61% |
| 2025-08-14 | 16.50 | 17.31 | 1.18 | 7.32% | 16.43 | 17.72 | 1661497 | 281874 | 19.49% |
| 2025-08-13 | 16.10 | 16.13 | 0.10 | 0.62% | 15.90 | 16.45 | 573034 | 92337 | 6.72% |
| 2025-08-12 | 16.39 | 16.03 | -0.23 | -1.41% | 15.89 | 16.46 | 525339 | 84199 | 6.16% |
| 2025-08-11 | 15.65 | 16.26 | 0.68 | 4.36% | 15.60 | 17.00 | 973671 | 158734 | 11.42% |
| 2025-08-08 | 15.86 | 15.58 | -0.33 | -2.07% | 15.53 | 16.00 | 496757 | 78186 | 5.83% |
| 2025-08-07 | 16.32 | 15.91 | -0.72 | -4.33% | 15.83 | 16.50 | 804080 | 128915 | 9.43% |
| 2025-08-06 | 15.81 | 16.63 | 0.84 | 5.32% | 15.51 | 17.10 | 1408239 | 230611 | 16.52% |
| 2025-08-05 | 14.81 | 15.79 | 0.97 | 6.55% | 14.75 | 15.97 | 1016416 | 158280 | 11.92% |
| 2025-08-04 | 14.66 | 14.82 | 0.11 | 0.75% | 14.45 | 14.82 | 205912 | 30129 | 2.42% |
| 2025-08-01 | 14.64 | 14.71 | 0.07 | 0.48% | 14.57 | 14.85 | 175722 | 25835 | 2.06% |
| 2025-07-31 | 14.88 | 14.64 | -0.27 | -1.81% | 14.60 | 15.08 | 286592 | 42502 | 3.36% |
| 2025-07-30 | 15.25 | 14.91 | -0.34 | -2.23% | 14.81 | 15.28 | 337538 | 50576 | 3.96% |
| 2025-07-29 | 15.21 | 15.25 | -0.03 | -0.20% | 15.10 | 15.48 | 297761 | 45381 | 3.49% |
| 2025-07-28 | 15.15 | 15.28 | 0.14 | 0.92% | 15.07 | 15.44 | 298684 | 45646 | 3.50% |
| 2025-07-25 | 15.24 | 15.14 | -0.12 | -0.79% | 15.12 | 15.36 | 246609 | 37467 | 2.89% |
| 2025-07-24 | 14.97 | 15.26 | 0.32 | 2.14% | 14.94 | 15.28 | 347872 | 52765 | 4.08% |
| 2025-07-23 | 15.23 | 14.94 | -0.25 | -1.65% | 14.94 | 15.24 | 301969 | 45382 | 3.54% |
| 2025-07-22 | 15.15 | 15.19 | -0.01 | -0.07% | 15.08 | 15.32 | 329892 | 50165 | 3.87% |
| 2025-07-21 | 15.09 | 15.20 | 0.08 | 0.53% | 14.97 | 15.20 | 249223 | 37715 | 2.92% |
| 2025-07-18 | 15.07 | 15.12 | 0.04 | 0.27% | 15.06 | 15.34 | 320090 | 48600 | 3.76% |
| 2025-07-17 | 14.88 | 15.08 | 0.16 | 1.07% | 14.83 | 15.10 | 234070 | 35101 | 2.75% |
| 2025-07-16 | 14.87 | 14.92 | 0.05 | 0.34% | 14.83 | 15.15 | 214391 | 32170 | 2.52% |
| 2025-07-15 | 15.12 | 14.87 | -0.25 | -1.65% | 14.71 | 15.21 | 314977 | 46971 | 3.70% |
| 2025-07-14 | 15.10 | 15.12 | -0.04 | -0.26% | 15.07 | 15.41 | 230239 | 34906 | 2.70% |
| 2025-07-11 | 15.13 | 15.16 | 0.03 | 0.20% | 14.91 | 15.32 | 284209 | 43065 | 3.33% |
| 2025-07-10 | 15.10 | 15.13 | 0.04 | 0.27% | 15.01 | 15.19 | 211943 | 32008 | 2.49% |
| 2025-07-09 | 15.34 | 15.09 | -0.24 | -1.57% | 15.05 | 15.44 | 295526 | 45055 | 3.47% |
| 2025-07-08 | 15.13 | 15.33 | 0.17 | 1.12% | 15.06 | 15.45 | 281705 | 43062 | 3.30% |
| 2025-07-07 | 15.10 | 15.16 | 0.05 | 0.33% | 15.00 | 15.19 | 194225 | 29335 | 2.28% |
| 2025-07-04 | 15.50 | 15.11 | -0.40 | -2.58% | 15.09 | 15.50 | 355595 | 54142 | 4.17% |
| 2025-07-03 | 15.45 | 15.51 | 0.16 | 1.04% | 15.20 | 15.59 | 381356 | 58807 | 4.47% |
| 2025-07-02 | 15.54 | 15.35 | -0.27 | -1.73% | 15.23 | 15.59 | 296836 | 45538 | 3.48% |
| 2025-07-01 | 15.88 | 15.62 | -0.30 | -1.88% | 15.30 | 15.88 | 490329 | 76184 | 5.75% |
| 2025-06-30 | 16.02 | 15.92 | 0.09 | 0.57% | 15.65 | 16.10 | 437497 | 69413 | 5.13% |
| 2025-06-27 | 16.05 | 15.83 | -0.18 | -1.12% | 15.80 | 16.38 | 599992 | 96091 | 7.04% |
| 2025-06-26 | 16.09 | 16.01 | -0.37 | -2.26% | 15.99 | 16.74 | 1000076 | 162796 | 11.73% |
| 2025-06-25 | 15.73 | 16.38 | 0.88 | 5.68% | 15.48 | 16.69 | 1420409 | 229328 | 16.66% |
| 2025-06-24 | 14.86 | 15.50 | 0.62 | 4.17% | 14.73 | 15.55 | 867541 | 132951 | 10.18% |
| 2025-06-23 | 14.31 | 14.88 | 0.46 | 3.19% | 14.13 | 14.88 | 421307 | 61729 | 4.94% |
| 2025-06-20 | 14.34 | 14.42 | -0.03 | -0.21% | 14.34 | 14.90 | 294063 | 42865 | 3.45% |
| 2025-06-19 | 14.62 | 14.45 | -0.29 | -1.97% | 14.40 | 15.10 | 415041 | 61203 | 4.87% |
| 2025-06-18 | 14.61 | 14.74 | 0.07 | 0.48% | 14.27 | 14.88 | 379478 | 55096 | 4.45% |
| 2025-06-17 | 14.45 | 14.67 | 0.22 | 1.52% | 14.41 | 14.83 | 294161 | 43083 | 3.45% |
| 2025-06-16 | 14.31 | 14.45 | 0.04 | 0.28% | 14.30 | 14.50 | 182984 | 26386 | 2.15% |
| 2025-06-13 | 14.68 | 14.41 | -0.41 | -2.77% | 14.40 | 14.86 | 298836 | 43559 | 3.51% |
| 2025-06-12 | 14.81 | 14.82 | -0.13 | -0.87% | 14.55 | 14.98 | 297316 | 43905 | 3.49% |
| 2025-06-11 | 15.10 | 14.95 | -0.11 | -0.73% | 14.89 | 15.42 | 445656 | 67453 | 5.23% |
| 2025-06-10 | 14.95 | 15.06 | 0.09 | 0.60% | 14.88 | 15.56 | 738919 | 112521 | 8.67% |
| 2025-06-09 | 14.52 | 14.97 | 0.42 | 2.89% | 14.52 | 15.08 | 467958 | 69872 | 5.49% |