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 | 16.39 | 16.11 | -0.18 | -1.10% | 16.07 | 16.39 | 239001 | 38705 | 2.99% |
| 2025-09-12 | 16.40 | 16.29 | -0.09 | -0.55% | 16.26 | 16.55 | 297109 | 48650 | 3.72% |
| 2025-09-11 | 16.07 | 16.38 | 0.31 | 1.93% | 15.87 | 16.40 | 321668 | 52228 | 4.03% |
| 2025-09-10 | 15.93 | 16.07 | 0.11 | 0.69% | 15.93 | 16.29 | 216200 | 34834 | 2.71% |
| 2025-09-09 | 16.35 | 15.96 | -0.44 | -2.68% | 15.90 | 16.43 | 324850 | 52390 | 4.07% |
| 2025-09-08 | 16.32 | 16.40 | 0.26 | 1.61% | 15.98 | 16.78 | 522066 | 85109 | 6.54% |
| 2025-09-05 | 15.89 | 16.14 | 0.27 | 1.70% | 15.50 | 16.16 | 400179 | 63499 | 5.01% |
| 2025-09-04 | 16.01 | 15.87 | -0.56 | -3.41% | 15.44 | 16.80 | 571458 | 92109 | 7.16% |
| 2025-09-03 | 18.28 | 16.43 | -1.83 | -10.02% | 16.43 | 18.48 | 756897 | 128821 | 9.48% |
| 2025-09-02 | 19.00 | 18.26 | -0.89 | -4.65% | 18.00 | 19.01 | 639874 | 116840 | 8.02% |
| 2025-09-01 | 19.67 | 19.15 | -0.72 | -3.62% | 18.70 | 19.68 | 822393 | 156771 | 10.30% |
| 2025-08-29 | 18.41 | 19.87 | 1.43 | 7.75% | 18.26 | 20.21 | 1398143 | 270038 | 17.52% |
| 2025-08-28 | 18.36 | 18.44 | 0.26 | 1.43% | 18.00 | 18.63 | 485366 | 88861 | 6.08% |
| 2025-08-27 | 18.91 | 18.18 | -0.60 | -3.19% | 18.18 | 18.99 | 618960 | 114699 | 7.75% |
| 2025-08-26 | 19.23 | 18.78 | -0.45 | -2.34% | 18.52 | 19.24 | 628995 | 118193 | 7.88% |
| 2025-08-25 | 18.32 | 19.23 | 0.92 | 5.02% | 18.14 | 19.50 | 1125626 | 211191 | 14.10% |
| 2025-08-22 | 18.06 | 18.31 | 0.23 | 1.27% | 18.04 | 18.32 | 545759 | 99354 | 6.84% |
| 2025-08-21 | 18.40 | 18.08 | -0.49 | -2.64% | 18.00 | 18.50 | 736949 | 134074 | 9.23% |
| 2025-08-20 | 18.86 | 18.57 | -0.53 | -2.77% | 18.25 | 19.49 | 989470 | 185394 | 12.40% |
| 2025-08-19 | 19.97 | 19.10 | -1.60 | -7.73% | 19.08 | 19.97 | 1302240 | 252793 | 16.31% |
| 2025-08-18 | 19.11 | 20.70 | 0.88 | 4.44% | 18.88 | 21.30 | 1990014 | 388374 | 24.93% |
| 2025-08-15 | 21.20 | 19.82 | -2.20 | -9.99% | 19.82 | 21.58 | 2022581 | 407175 | 25.34% |
| 2025-08-14 | 22.09 | 22.02 | 0.95 | 4.51% | 21.26 | 22.82 | 2346686 | 519684 | 29.40% |
| 2025-08-13 | 19.16 | 21.07 | 1.92 | 10.03% | 19.16 | 21.07 | 887410 | 182130 | 11.12% |
| 2025-08-12 | 20.52 | 19.15 | 0.50 | 2.68% | 18.65 | 20.52 | 2402753 | 469686 | 30.10% |
| 2025-08-11 | 17.81 | 18.65 | 1.70 | 10.03% | 17.70 | 18.65 | 544674 | 99548 | 6.82% |
| 2025-08-08 | 15.42 | 16.95 | 1.54 | 9.99% | 15.42 | 16.95 | 770916 | 127501 | 9.66% |
| 2025-08-07 | 16.25 | 15.41 | -0.68 | -4.23% | 15.30 | 16.41 | 1432751 | 223355 | 17.95% |
| 2025-08-06 | 14.92 | 16.09 | 1.46 | 9.98% | 14.91 | 16.09 | 1454958 | 226260 | 18.23% |
| 2025-08-05 | 13.50 | 14.63 | 1.33 | 10.00% | 13.40 | 14.63 | 1163480 | 167131 | 14.58% |
| 2025-08-04 | 12.80 | 13.30 | 0.42 | 3.26% | 12.75 | 13.37 | 368747 | 48633 | 4.62% |
| 2025-08-01 | 13.06 | 12.88 | -0.25 | -1.90% | 12.68 | 13.10 | 311629 | 40096 | 3.90% |
| 2025-07-31 | 13.01 | 13.13 | 0.04 | 0.31% | 12.99 | 13.49 | 395393 | 52402 | 4.95% |
| 2025-07-30 | 13.25 | 13.09 | -0.16 | -1.21% | 12.88 | 13.37 | 344653 | 45192 | 4.32% |
| 2025-07-29 | 12.95 | 13.25 | 0.26 | 2.00% | 12.85 | 13.25 | 363286 | 47509 | 4.55% |
| 2025-07-28 | 12.80 | 12.99 | 0.20 | 1.56% | 12.80 | 13.19 | 330908 | 43089 | 4.15% |
| 2025-07-25 | 12.86 | 12.79 | 0.00 | 0.00% | 12.70 | 12.93 | 227550 | 29163 | 2.85% |
| 2025-07-24 | 12.56 | 12.79 | 0.17 | 1.35% | 12.54 | 12.80 | 237988 | 30267 | 2.98% |
| 2025-07-23 | 12.72 | 12.62 | -0.17 | -1.33% | 12.59 | 12.88 | 239915 | 30477 | 3.01% |
| 2025-07-22 | 12.81 | 12.79 | -0.06 | -0.47% | 12.69 | 12.95 | 302823 | 38810 | 3.79% |
| 2025-07-21 | 12.92 | 12.85 | -0.06 | -0.46% | 12.76 | 12.99 | 341502 | 43882 | 4.28% |
| 2025-07-18 | 12.60 | 12.91 | 0.14 | 1.10% | 12.58 | 13.01 | 518459 | 66444 | 6.50% |
| 2025-07-17 | 12.38 | 12.77 | 0.35 | 2.82% | 12.27 | 13.02 | 547867 | 68977 | 6.86% |
| 2025-07-16 | 12.74 | 12.42 | -0.33 | -2.59% | 12.32 | 12.74 | 462366 | 57509 | 5.79% |
| 2025-07-15 | 12.35 | 12.75 | 0.45 | 3.66% | 12.15 | 12.75 | 836558 | 104248 | 10.48% |
| 2025-07-14 | 12.27 | 12.30 | 0.03 | 0.24% | 12.21 | 12.50 | 207208 | 25546 | 2.60% |
| 2025-07-11 | 12.11 | 12.27 | 0.17 | 1.40% | 12.04 | 12.35 | 174014 | 21253 | 2.18% |
| 2025-07-10 | 12.17 | 12.10 | -0.06 | -0.49% | 11.97 | 12.17 | 136404 | 16443 | 1.71% |
| 2025-07-09 | 12.29 | 12.16 | -0.07 | -0.57% | 12.08 | 12.40 | 175066 | 21406 | 2.19% |
| 2025-07-08 | 12.22 | 12.23 | -0.03 | -0.24% | 12.16 | 12.28 | 120042 | 14668 | 1.50% |
| 2025-07-07 | 12.19 | 12.26 | 0.08 | 0.66% | 12.05 | 12.33 | 135005 | 16484 | 1.69% |
| 2025-07-04 | 12.31 | 12.18 | -0.16 | -1.30% | 12.09 | 12.34 | 151703 | 18503 | 1.90% |
| 2025-07-03 | 12.07 | 12.34 | 0.27 | 2.24% | 12.02 | 12.52 | 233028 | 28691 | 2.92% |
| 2025-07-02 | 12.27 | 12.07 | -0.20 | -1.63% | 11.98 | 12.27 | 203550 | 24620 | 2.55% |
| 2025-07-01 | 12.42 | 12.27 | -0.16 | -1.29% | 12.10 | 12.47 | 242995 | 29837 | 3.04% |
| 2025-06-30 | 12.09 | 12.43 | 0.34 | 2.81% | 12.07 | 12.48 | 352904 | 43607 | 4.42% |
| 2025-06-27 | 12.08 | 12.09 | 0.02 | 0.17% | 12.05 | 12.23 | 243090 | 29460 | 3.05% |
| 2025-06-26 | 11.85 | 12.07 | 0.22 | 1.86% | 11.82 | 12.37 | 428442 | 51950 | 5.37% |
| 2025-06-25 | 11.41 | 11.85 | 0.42 | 3.67% | 11.40 | 12.20 | 359556 | 42652 | 4.50% |
| 2025-06-24 | 11.39 | 11.43 | 0.01 | 0.09% | 11.28 | 11.48 | 133929 | 15272 | 1.68% |
| 2025-06-23 | 10.92 | 11.42 | 0.49 | 4.48% | 10.91 | 11.43 | 174710 | 19655 | 2.19% |
| 2025-06-20 | 11.02 | 10.93 | -0.09 | -0.82% | 10.92 | 11.05 | 92832 | 10195 | 1.16% |
| 2025-06-19 | 11.36 | 11.02 | -0.38 | -3.33% | 10.98 | 11.36 | 147492 | 16374 | 1.85% |
| 2025-06-18 | 11.46 | 11.40 | -0.09 | -0.78% | 11.33 | 11.55 | 130317 | 14880 | 1.63% |
| 2025-06-17 | 11.24 | 11.49 | 0.27 | 2.41% | 11.21 | 11.60 | 165791 | 18881 | 2.08% |
| 2025-06-16 | 11.20 | 11.22 | 0.00 | 0.00% | 11.16 | 11.29 | 89980 | 10101 | 1.13% |
| 2025-06-13 | 11.40 | 11.22 | -0.14 | -1.23% | 11.17 | 11.41 | 146855 | 16527 | 1.84% |
| 2025-06-12 | 11.37 | 11.36 | -0.09 | -0.79% | 11.32 | 11.52 | 91613 | 10452 | 1.15% |
| 2025-06-11 | 11.43 | 11.45 | 0.03 | 0.26% | 11.38 | 11.50 | 85702 | 9803 | 1.07% |
| 2025-06-10 | 11.59 | 11.42 | -0.19 | -1.64% | 11.27 | 11.64 | 167975 | 19206 | 2.10% |
| 2025-06-09 | 11.61 | 11.61 | 0.02 | 0.17% | 11.57 | 11.78 | 173482 | 20227 | 2.17% |