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 | 18.25 | 18.15 | -0.15 | -0.82% | 18.10 | 18.50 | 763982 | 139298 | 3.60% |
| 2025-09-12 | 18.06 | 18.30 | 0.20 | 1.10% | 17.91 | 19.10 | 1340984 | 248731 | 6.32% |
| 2025-09-11 | 17.51 | 18.10 | 0.50 | 2.84% | 17.34 | 18.10 | 799145 | 141838 | 3.76% |
| 2025-09-10 | 17.80 | 17.60 | -0.24 | -1.35% | 17.58 | 18.24 | 689102 | 123291 | 3.25% |
| 2025-09-09 | 18.12 | 17.84 | -0.29 | -1.60% | 17.81 | 18.25 | 581302 | 104547 | 2.74% |
| 2025-09-08 | 17.75 | 18.13 | 0.44 | 2.49% | 17.75 | 18.28 | 813717 | 146968 | 3.83% |
| 2025-09-05 | 17.41 | 17.69 | 0.30 | 1.73% | 17.30 | 17.83 | 717325 | 126201 | 3.38% |
| 2025-09-04 | 17.80 | 17.39 | -0.54 | -3.01% | 17.00 | 18.28 | 1029764 | 182293 | 4.85% |
| 2025-09-03 | 18.75 | 17.93 | -0.66 | -3.55% | 17.70 | 18.77 | 927938 | 169936 | 4.37% |
| 2025-09-02 | 18.75 | 18.59 | -0.34 | -1.80% | 18.06 | 19.18 | 1298451 | 240250 | 6.12% |
| 2025-09-01 | 19.22 | 18.93 | 0.06 | 0.32% | 18.52 | 19.22 | 1434534 | 269071 | 6.76% |
| 2025-08-29 | 18.21 | 18.87 | 0.70 | 3.85% | 18.00 | 19.07 | 2040512 | 379809 | 9.61% |
| 2025-08-28 | 17.81 | 18.17 | 0.29 | 1.62% | 17.47 | 18.39 | 1295197 | 232358 | 6.10% |
| 2025-08-27 | 18.49 | 17.88 | -0.72 | -3.87% | 17.83 | 18.74 | 1874020 | 343942 | 8.83% |
| 2025-08-26 | 17.57 | 18.60 | 1.13 | 6.47% | 17.31 | 19.22 | 2547291 | 469297 | 12.00% |
| 2025-08-25 | 17.13 | 17.47 | 0.35 | 2.04% | 17.13 | 17.58 | 937243 | 162783 | 4.41% |
| 2025-08-22 | 16.95 | 17.12 | 0.16 | 0.94% | 16.90 | 17.15 | 681601 | 116213 | 3.21% |
| 2025-08-21 | 17.19 | 16.96 | -0.24 | -1.40% | 16.87 | 17.25 | 607408 | 103546 | 2.86% |
| 2025-08-20 | 17.10 | 17.20 | 0.15 | 0.88% | 16.91 | 17.22 | 718188 | 122805 | 3.38% |
| 2025-08-19 | 16.98 | 17.05 | 0.03 | 0.18% | 16.72 | 17.23 | 877363 | 149151 | 4.13% |
| 2025-08-18 | 16.80 | 17.02 | 0.17 | 1.01% | 16.70 | 17.18 | 988659 | 167509 | 4.66% |
| 2025-08-15 | 16.16 | 16.85 | 0.63 | 3.88% | 16.15 | 16.88 | 926757 | 153810 | 4.36% |
| 2025-08-14 | 16.65 | 16.22 | -0.37 | -2.23% | 16.15 | 16.65 | 565070 | 92392 | 2.66% |
| 2025-08-13 | 16.34 | 16.59 | 0.25 | 1.53% | 16.32 | 16.67 | 623659 | 103049 | 2.94% |
| 2025-08-12 | 16.50 | 16.34 | -0.18 | -1.09% | 16.24 | 16.52 | 481974 | 78751 | 2.27% |
| 2025-08-11 | 16.47 | 16.52 | 0.01 | 0.06% | 16.38 | 16.63 | 415639 | 68587 | 1.96% |
| 2025-08-08 | 16.56 | 16.51 | -0.10 | -0.60% | 16.45 | 16.99 | 565278 | 94189 | 2.66% |
| 2025-08-07 | 16.69 | 16.61 | -0.08 | -0.48% | 16.51 | 16.75 | 396989 | 66003 | 1.87% |
| 2025-08-06 | 16.53 | 16.69 | 0.11 | 0.66% | 16.46 | 16.79 | 447388 | 74557 | 2.11% |
| 2025-08-05 | 16.55 | 16.58 | -0.01 | -0.06% | 16.47 | 16.74 | 368675 | 61049 | 1.74% |
| 2025-08-04 | 16.15 | 16.59 | 0.34 | 2.09% | 16.10 | 16.85 | 515654 | 85346 | 2.43% |
| 2025-08-01 | 16.50 | 16.25 | -0.25 | -1.52% | 16.17 | 16.59 | 375055 | 61358 | 1.77% |
| 2025-07-31 | 16.58 | 16.50 | -0.08 | -0.48% | 16.44 | 16.79 | 408095 | 67858 | 1.92% |
| 2025-07-30 | 16.82 | 16.58 | -0.34 | -2.01% | 16.50 | 16.83 | 405619 | 67583 | 1.91% |
| 2025-07-29 | 16.78 | 16.92 | 0.12 | 0.71% | 16.52 | 17.05 | 591179 | 99531 | 2.78% |
| 2025-07-28 | 16.82 | 16.80 | 0.03 | 0.18% | 16.66 | 16.90 | 371927 | 62435 | 1.75% |
| 2025-07-25 | 16.82 | 16.77 | -0.08 | -0.47% | 16.69 | 16.90 | 386688 | 64807 | 1.82% |
| 2025-07-24 | 16.97 | 16.85 | 0.13 | 0.78% | 16.78 | 17.02 | 457852 | 77232 | 2.16% |
| 2025-07-23 | 17.02 | 16.72 | -0.33 | -1.94% | 16.67 | 17.03 | 559428 | 94023 | 2.63% |
| 2025-07-22 | 17.24 | 17.05 | -0.19 | -1.10% | 16.88 | 17.25 | 628371 | 106821 | 2.96% |
| 2025-07-21 | 16.65 | 17.24 | 0.60 | 3.61% | 16.65 | 17.29 | 1011398 | 171845 | 4.76% |
| 2025-07-18 | 16.76 | 16.64 | -0.27 | -1.60% | 16.58 | 16.91 | 713073 | 119094 | 3.36% |
| 2025-07-17 | 16.80 | 16.91 | 0.49 | 2.98% | 16.78 | 17.65 | 1541583 | 263826 | 7.26% |
| 2025-07-16 | 16.10 | 16.42 | 0.29 | 1.80% | 16.04 | 16.49 | 764966 | 124652 | 3.60% |
| 2025-07-15 | 15.93 | 16.13 | 0.18 | 1.13% | 15.76 | 16.19 | 487667 | 77940 | 2.30% |
| 2025-07-14 | 15.91 | 15.95 | 0.04 | 0.25% | 15.83 | 16.05 | 252223 | 40213 | 1.19% |
| 2025-07-11 | 15.81 | 15.91 | 0.09 | 0.57% | 15.72 | 16.01 | 311154 | 49435 | 1.47% |
| 2025-07-10 | 15.83 | 15.82 | -0.01 | -0.06% | 15.72 | 15.89 | 220903 | 34885 | 1.04% |
| 2025-07-09 | 16.03 | 15.83 | -0.11 | -0.69% | 15.78 | 16.11 | 353799 | 56446 | 1.67% |
| 2025-07-08 | 15.77 | 15.94 | 0.12 | 0.76% | 15.70 | 15.95 | 353005 | 56052 | 1.66% |
| 2025-07-07 | 15.77 | 15.82 | 0.05 | 0.32% | 15.61 | 15.87 | 292858 | 46133 | 1.38% |
| 2025-07-04 | 15.99 | 15.77 | -0.33 | -2.05% | 15.71 | 16.02 | 424542 | 67147 | 2.00% |
| 2025-07-03 | 16.05 | 16.10 | 0.05 | 0.31% | 15.87 | 16.24 | 630586 | 101189 | 2.97% |
| 2025-07-02 | 15.70 | 16.05 | 0.31 | 1.97% | 15.56 | 16.35 | 862417 | 138638 | 4.06% |
| 2025-07-01 | 15.91 | 15.74 | -0.15 | -0.94% | 15.63 | 15.93 | 286396 | 45091 | 1.35% |
| 2025-06-30 | 15.71 | 15.89 | 0.17 | 1.08% | 15.67 | 15.96 | 384715 | 61051 | 1.81% |
| 2025-06-27 | 15.75 | 15.72 | 0.02 | 0.13% | 15.57 | 15.94 | 399752 | 62969 | 1.88% |
| 2025-06-26 | 15.69 | 15.70 | 0.08 | 0.51% | 15.68 | 16.21 | 685171 | 109141 | 3.23% |
| 2025-06-25 | 15.33 | 15.62 | 0.31 | 2.02% | 15.26 | 15.65 | 574504 | 89058 | 2.71% |
| 2025-06-24 | 15.08 | 15.31 | 0.37 | 2.48% | 15.07 | 15.39 | 480948 | 73549 | 2.27% |
| 2025-06-23 | 14.75 | 14.94 | 0.07 | 0.47% | 14.70 | 14.97 | 216746 | 32242 | 1.02% |
| 2025-06-20 | 15.10 | 14.87 | -0.18 | -1.20% | 14.83 | 15.17 | 246457 | 36854 | 1.16% |
| 2025-06-19 | 15.40 | 15.05 | -0.41 | -2.65% | 15.00 | 15.45 | 355364 | 54044 | 1.67% |
| 2025-06-18 | 15.51 | 15.46 | -0.09 | -0.58% | 15.37 | 15.60 | 226640 | 35035 | 1.07% |
| 2025-06-17 | 15.76 | 15.65 | -0.12 | -0.76% | 15.54 | 15.81 | 246756 | 38581 | 1.16% |
| 2025-06-16 | 15.61 | 15.77 | 0.04 | 0.25% | 15.61 | 15.89 | 251617 | 39628 | 1.19% |
| 2025-06-13 | 15.81 | 15.73 | -0.18 | -1.13% | 15.67 | 15.95 | 333577 | 52639 | 1.57% |
| 2025-06-12 | 15.86 | 15.91 | -0.11 | -0.69% | 15.80 | 16.12 | 231176 | 36853 | 1.09% |
| 2025-06-11 | 16.05 | 16.02 | 0.21 | 1.33% | 16.01 | 16.20 | 316129 | 50851 | 1.49% |
| 2025-06-10 | 16.20 | 15.81 | -0.32 | -1.98% | 15.64 | 16.20 | 375286 | 59648 | 1.77% |
| 2025-06-09 | 16.01 | 16.13 | 0.14 | 0.88% | 16.01 | 16.29 | 318274 | 51437 | 1.50% |