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 | 17.04 | 17.88 | 0.93 | 5.49% | 16.86 | 17.98 | 175495 | 30870 | 4.81% |
| 2025-09-15 | 17.01 | 16.95 | -0.13 | -0.76% | 16.80 | 17.07 | 52852 | 8947 | 1.45% |
| 2025-09-12 | 17.10 | 17.08 | 0.05 | 0.29% | 16.81 | 17.13 | 76208 | 12942 | 2.09% |
| 2025-09-11 | 17.12 | 17.03 | 0.03 | 0.18% | 16.78 | 17.12 | 68468 | 11593 | 1.88% |
| 2025-09-10 | 17.04 | 17.00 | -0.08 | -0.47% | 16.81 | 17.15 | 58963 | 10024 | 1.62% |
| 2025-09-09 | 16.82 | 17.08 | 0.26 | 1.55% | 16.70 | 17.39 | 120057 | 20569 | 3.29% |
| 2025-09-08 | 16.71 | 16.82 | 0.11 | 0.66% | 16.56 | 16.84 | 72587 | 12120 | 1.99% |
| 2025-09-05 | 16.28 | 16.71 | 0.50 | 3.08% | 16.08 | 16.82 | 83464 | 13760 | 2.29% |
| 2025-09-04 | 16.98 | 16.21 | -0.71 | -4.20% | 16.01 | 16.98 | 101749 | 16798 | 2.79% |
| 2025-09-03 | 17.86 | 16.92 | -1.20 | -6.62% | 16.87 | 17.86 | 136447 | 23654 | 3.74% |
| 2025-09-02 | 17.71 | 18.12 | 0.58 | 3.31% | 16.80 | 18.38 | 236566 | 41301 | 6.49% |
| 2025-09-01 | 17.61 | 17.54 | 0.07 | 0.40% | 17.42 | 17.92 | 99056 | 17469 | 2.72% |
| 2025-08-29 | 17.54 | 17.47 | -0.11 | -0.63% | 17.18 | 17.80 | 110768 | 19309 | 3.04% |
| 2025-08-28 | 18.00 | 17.58 | -0.72 | -3.93% | 16.84 | 18.35 | 229383 | 40155 | 6.29% |
| 2025-08-27 | 19.20 | 18.30 | -0.79 | -4.14% | 18.30 | 19.20 | 134837 | 25464 | 3.70% |
| 2025-08-26 | 19.30 | 19.09 | -0.37 | -1.90% | 19.01 | 19.40 | 164097 | 31465 | 4.50% |
| 2025-08-25 | 18.69 | 19.46 | 0.64 | 3.40% | 18.58 | 19.66 | 292203 | 55850 | 8.02% |
| 2025-08-22 | 18.98 | 18.82 | -0.15 | -0.79% | 18.45 | 18.99 | 172942 | 32333 | 4.74% |
| 2025-08-21 | 19.15 | 18.97 | -0.15 | -0.78% | 18.50 | 19.24 | 181566 | 34185 | 4.98% |
| 2025-08-20 | 18.95 | 19.12 | 0.13 | 0.68% | 18.80 | 19.25 | 161021 | 30735 | 4.41% |
| 2025-08-19 | 19.74 | 18.99 | -0.74 | -3.75% | 18.95 | 19.74 | 259598 | 49688 | 7.12% |
| 2025-08-18 | 19.67 | 19.73 | -0.26 | -1.30% | 18.76 | 19.87 | 362012 | 69952 | 9.92% |
| 2025-08-15 | 19.50 | 19.99 | 0.36 | 1.83% | 19.07 | 20.11 | 332754 | 65338 | 9.12% |
| 2025-08-14 | 21.29 | 19.63 | -2.10 | -9.66% | 19.56 | 21.50 | 500881 | 101572 | 13.73% |
| 2025-08-13 | 21.99 | 21.73 | 0.29 | 1.35% | 20.50 | 23.07 | 685245 | 148793 | 18.79% |
| 2025-08-12 | 20.01 | 21.44 | 1.95 | 10.01% | 19.50 | 21.44 | 562651 | 113973 | 15.42% |
| 2025-08-11 | 17.38 | 19.49 | 1.77 | 9.99% | 17.38 | 19.49 | 144250 | 27487 | 3.95% |
| 2025-08-08 | 19.45 | 17.72 | -1.15 | -6.09% | 17.51 | 19.65 | 554828 | 101778 | 15.21% |
| 2025-08-07 | 17.15 | 18.87 | 1.72 | 10.03% | 17.14 | 18.87 | 418704 | 76365 | 11.48% |
| 2025-08-06 | 16.80 | 17.15 | 0.19 | 1.12% | 16.79 | 17.56 | 260180 | 44763 | 7.13% |
| 2025-08-05 | 17.87 | 16.96 | -0.71 | -4.02% | 16.90 | 17.95 | 307343 | 52934 | 8.43% |
| 2025-08-04 | 16.76 | 17.67 | 1.22 | 7.42% | 16.34 | 18.00 | 315668 | 54206 | 8.65% |
| 2025-08-01 | 16.59 | 16.45 | -0.15 | -0.90% | 16.18 | 16.85 | 140944 | 23158 | 3.86% |
| 2025-07-31 | 16.90 | 16.60 | -0.30 | -1.78% | 16.51 | 17.09 | 143955 | 24110 | 3.95% |
| 2025-07-30 | 17.86 | 16.90 | -0.98 | -5.48% | 16.68 | 17.99 | 196650 | 33789 | 5.39% |
| 2025-07-29 | 17.10 | 17.88 | 0.46 | 2.64% | 16.81 | 17.93 | 211144 | 36680 | 5.79% |
| 2025-07-28 | 17.60 | 17.42 | -0.02 | -0.11% | 17.17 | 18.78 | 307779 | 55380 | 8.44% |
| 2025-07-25 | 17.48 | 17.44 | -0.04 | -0.23% | 17.22 | 17.64 | 101691 | 17717 | 2.79% |
| 2025-07-24 | 17.28 | 17.48 | 0.11 | 0.63% | 17.01 | 17.67 | 156920 | 27215 | 4.30% |
| 2025-07-23 | 17.22 | 17.37 | -0.38 | -2.14% | 17.06 | 17.71 | 219867 | 38083 | 6.03% |
| 2025-07-22 | 18.00 | 17.75 | -0.76 | -4.11% | 17.55 | 19.16 | 350818 | 64051 | 9.62% |
| 2025-07-21 | 17.72 | 18.51 | 1.35 | 7.87% | 17.26 | 18.88 | 430453 | 78686 | 11.80% |
| 2025-07-18 | 17.50 | 17.16 | -0.45 | -2.56% | 16.95 | 17.76 | 258565 | 44536 | 7.09% |
| 2025-07-17 | 16.41 | 17.61 | 1.20 | 7.31% | 16.26 | 17.86 | 392110 | 67330 | 10.75% |
| 2025-07-16 | 16.29 | 16.41 | -0.04 | -0.24% | 15.93 | 16.72 | 202126 | 32928 | 5.54% |
| 2025-07-15 | 16.66 | 16.45 | -0.01 | -0.06% | 16.17 | 17.50 | 275772 | 45877 | 7.56% |
| 2025-07-14 | 16.40 | 16.46 | 0.01 | 0.06% | 16.25 | 16.75 | 203781 | 33507 | 5.59% |
| 2025-07-11 | 16.25 | 16.45 | -0.03 | -0.18% | 16.07 | 16.75 | 260522 | 42470 | 7.14% |
| 2025-07-10 | 17.18 | 16.48 | -0.92 | -5.29% | 16.08 | 17.34 | 414812 | 68486 | 11.37% |
| 2025-07-09 | 16.94 | 17.40 | 0.63 | 3.76% | 16.55 | 18.45 | 641219 | 113525 | 17.58% |
| 2025-07-08 | 17.38 | 16.77 | -0.39 | -2.27% | 16.48 | 17.39 | 287455 | 48160 | 7.88% |
| 2025-07-07 | 17.10 | 17.16 | -0.32 | -1.83% | 16.82 | 17.81 | 366487 | 63235 | 10.05% |
| 2025-07-04 | 18.52 | 17.48 | -1.32 | -7.02% | 16.92 | 18.94 | 615298 | 108609 | 16.87% |
| 2025-07-03 | 17.70 | 18.80 | 0.64 | 3.52% | 17.30 | 18.99 | 694407 | 126045 | 19.04% |
| 2025-07-02 | 16.28 | 18.16 | 1.65 | 9.99% | 16.10 | 18.16 | 870002 | 154879 | 23.85% |
| 2025-07-01 | 17.40 | 16.51 | 0.69 | 4.36% | 16.11 | 17.40 | 852026 | 145164 | 23.36% |
| 2025-06-30 | 15.82 | 15.82 | 1.44 | 10.01% | 15.82 | 15.82 | 84559 | 13377 | 2.32% |
| 2025-06-27 | 13.10 | 14.38 | 1.31 | 10.02% | 12.71 | 14.38 | 524967 | 73016 | 14.39% |
| 2025-06-26 | 11.83 | 13.07 | 1.19 | 10.02% | 11.79 | 13.07 | 262710 | 32836 | 7.20% |
| 2025-06-25 | 11.61 | 11.88 | 0.35 | 3.04% | 11.58 | 12.06 | 193458 | 22937 | 5.30% |
| 2025-06-24 | 11.56 | 11.53 | 0.02 | 0.17% | 11.48 | 11.72 | 131445 | 15206 | 3.60% |
| 2025-06-23 | 11.23 | 11.51 | 0.26 | 2.31% | 11.12 | 11.59 | 127894 | 14594 | 3.51% |
| 2025-06-20 | 11.50 | 11.25 | -0.21 | -1.83% | 11.22 | 11.56 | 70573 | 8002 | 1.93% |
| 2025-06-19 | 11.65 | 11.46 | -0.29 | -2.47% | 11.42 | 11.74 | 75793 | 8762 | 2.08% |
| 2025-06-18 | 11.70 | 11.75 | -0.01 | -0.09% | 11.48 | 11.78 | 108722 | 12659 | 2.98% |
| 2025-06-17 | 11.90 | 11.76 | -0.13 | -1.09% | 11.58 | 11.93 | 129769 | 15166 | 3.56% |
| 2025-06-16 | 11.97 | 11.89 | 0.00 | 0.00% | 11.83 | 11.98 | 81290 | 9667 | 2.23% |
| 2025-06-13 | 12.30 | 11.89 | -0.42 | -3.41% | 11.80 | 12.43 | 144324 | 17356 | 3.96% |
| 2025-06-12 | 12.41 | 12.31 | -0.08 | -0.65% | 12.23 | 12.49 | 95725 | 11796 | 2.62% |
| 2025-06-11 | 12.53 | 12.39 | -0.06 | -0.48% | 12.33 | 12.56 | 118087 | 14658 | 3.24% |
| 2025-06-10 | 13.25 | 12.45 | -0.66 | -5.03% | 11.98 | 13.25 | 296336 | 36826 | 8.12% |
| 2025-06-09 | 12.92 | 13.11 | 0.17 | 1.31% | 12.71 | 13.28 | 161967 | 21124 | 4.44% |