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 | 18.32 | 18.08 | -0.22 | -1.20% | 17.71 | 18.42 | 292496 | 52537 | 3.38% |
| 2025-09-15 | 18.18 | 18.30 | 0.14 | 0.77% | 18.18 | 18.68 | 319584 | 58940 | 3.69% |
| 2025-09-12 | 18.55 | 18.16 | -0.26 | -1.41% | 18.14 | 18.60 | 318283 | 58312 | 3.67% |
| 2025-09-11 | 18.44 | 18.42 | -0.02 | -0.11% | 18.18 | 18.72 | 348472 | 64226 | 4.02% |
| 2025-09-10 | 18.40 | 18.44 | -0.93 | -4.80% | 18.20 | 18.90 | 501528 | 92678 | 5.79% |
| 2025-09-09 | 19.58 | 19.37 | -0.58 | -2.91% | 19.03 | 19.65 | 559021 | 108083 | 6.45% |
| 2025-09-08 | 18.60 | 19.95 | 1.38 | 7.43% | 18.11 | 19.95 | 831313 | 158815 | 9.60% |
| 2025-09-05 | 17.20 | 18.57 | 1.17 | 6.72% | 17.11 | 18.66 | 721379 | 131016 | 8.33% |
| 2025-09-04 | 16.76 | 17.40 | 0.62 | 3.69% | 16.75 | 17.79 | 534351 | 92987 | 6.17% |
| 2025-09-03 | 16.72 | 16.78 | 0.20 | 1.21% | 16.70 | 17.50 | 332095 | 56726 | 3.83% |
| 2025-09-02 | 17.27 | 16.58 | -0.69 | -4.00% | 16.50 | 17.38 | 263300 | 44417 | 3.04% |
| 2025-09-01 | 17.05 | 17.27 | 0.15 | 0.88% | 16.85 | 17.44 | 242189 | 41638 | 2.80% |
| 2025-08-29 | 16.71 | 17.12 | 0.30 | 1.78% | 16.71 | 17.45 | 308546 | 52865 | 3.56% |
| 2025-08-28 | 16.75 | 16.82 | -0.17 | -1.00% | 16.17 | 17.05 | 402457 | 66934 | 4.65% |
| 2025-08-27 | 17.78 | 16.99 | -0.61 | -3.47% | 16.91 | 18.05 | 378149 | 66248 | 4.37% |
| 2025-08-26 | 17.44 | 17.60 | 0.17 | 0.98% | 17.11 | 17.79 | 360693 | 63325 | 4.16% |
| 2025-08-25 | 17.35 | 17.43 | -0.04 | -0.23% | 17.32 | 17.88 | 411596 | 72255 | 4.75% |
| 2025-08-22 | 17.39 | 17.47 | -0.01 | -0.06% | 17.22 | 17.59 | 253737 | 44242 | 2.93% |
| 2025-08-21 | 17.58 | 17.48 | -0.24 | -1.35% | 17.41 | 17.90 | 287506 | 50519 | 3.32% |
| 2025-08-20 | 17.81 | 17.72 | -0.48 | -2.64% | 17.50 | 18.33 | 486766 | 86618 | 5.62% |
| 2025-08-19 | 17.60 | 18.20 | 0.18 | 1.00% | 17.60 | 18.40 | 414000 | 74608 | 4.78% |
| 2025-08-18 | 18.45 | 18.02 | 0.11 | 0.61% | 17.90 | 18.58 | 522206 | 94985 | 6.03% |
| 2025-08-15 | 17.58 | 17.91 | 0.35 | 1.99% | 17.56 | 17.96 | 374522 | 66709 | 4.32% |
| 2025-08-14 | 18.19 | 17.56 | -0.72 | -3.94% | 17.46 | 18.43 | 590389 | 105126 | 6.81% |
| 2025-08-13 | 18.12 | 18.28 | -0.47 | -2.51% | 17.91 | 18.54 | 755299 | 137399 | 8.72% |
| 2025-08-12 | 18.75 | 18.75 | 0.31 | 1.68% | 18.30 | 19.50 | 1217984 | 229837 | 14.05% |
| 2025-08-11 | 18.20 | 18.44 | 1.68 | 10.02% | 17.32 | 18.44 | 481169 | 86751 | 5.55% |
| 2025-08-08 | 16.39 | 16.76 | 0.61 | 3.78% | 16.01 | 16.89 | 598795 | 98804 | 6.91% |
| 2025-08-07 | 15.83 | 16.15 | 0.48 | 3.06% | 15.31 | 16.33 | 523909 | 83274 | 6.05% |
| 2025-08-06 | 15.51 | 15.67 | 0.08 | 0.51% | 15.37 | 15.67 | 220799 | 34275 | 2.55% |
| 2025-08-05 | 15.65 | 15.59 | 0.03 | 0.19% | 15.49 | 15.74 | 189702 | 29551 | 2.19% |
| 2025-08-04 | 15.70 | 15.56 | -0.26 | -1.64% | 15.34 | 15.88 | 302593 | 46975 | 3.49% |
| 2025-08-01 | 15.53 | 15.82 | 0.30 | 1.93% | 15.51 | 15.97 | 326552 | 51478 | 3.77% |
| 2025-07-31 | 15.93 | 15.52 | -0.79 | -4.84% | 15.42 | 16.02 | 539037 | 84547 | 6.22% |
| 2025-07-30 | 16.34 | 16.31 | 0.09 | 0.55% | 16.01 | 16.65 | 531324 | 86739 | 6.13% |
| 2025-07-29 | 16.01 | 16.22 | 0.06 | 0.37% | 15.96 | 16.62 | 554015 | 90198 | 6.39% |
| 2025-07-28 | 16.22 | 16.16 | -0.39 | -2.36% | 15.90 | 16.74 | 714658 | 116018 | 8.25% |
| 2025-07-25 | 16.06 | 16.55 | 0.65 | 4.09% | 15.97 | 17.37 | 1098221 | 181668 | 12.67% |
| 2025-07-24 | 14.20 | 15.90 | 1.45 | 10.03% | 14.20 | 15.90 | 816333 | 124468 | 9.42% |
| 2025-07-23 | 14.83 | 14.45 | -0.27 | -1.83% | 14.40 | 15.10 | 536559 | 78957 | 6.19% |
| 2025-07-22 | 14.39 | 14.72 | 0.45 | 3.15% | 14.20 | 14.98 | 690388 | 100879 | 7.97% |
| 2025-07-21 | 14.20 | 14.27 | -0.14 | -0.97% | 14.05 | 14.43 | 744823 | 106137 | 8.59% |
| 2025-07-18 | 13.16 | 14.41 | 1.31 | 10.00% | 13.16 | 14.41 | 652234 | 92508 | 7.53% |
| 2025-07-17 | 12.80 | 13.10 | 0.34 | 2.66% | 12.68 | 13.15 | 281751 | 36489 | 3.25% |
| 2025-07-16 | 12.89 | 12.76 | -0.20 | -1.54% | 12.71 | 13.00 | 179204 | 22997 | 2.07% |
| 2025-07-15 | 13.02 | 12.96 | -0.55 | -4.07% | 12.82 | 13.33 | 420795 | 54780 | 4.86% |
| 2025-07-14 | 13.77 | 13.51 | 0.19 | 1.43% | 13.50 | 14.13 | 441303 | 60906 | 5.09% |
| 2025-07-11 | 13.45 | 13.32 | 0.01 | 0.08% | 13.28 | 13.68 | 373948 | 50339 | 4.31% |
| 2025-07-10 | 12.89 | 13.31 | 0.42 | 3.26% | 12.89 | 13.54 | 342416 | 45367 | 3.95% |
| 2025-07-09 | 13.04 | 12.89 | -0.15 | -1.15% | 12.85 | 13.04 | 137401 | 17772 | 1.59% |
| 2025-07-08 | 12.60 | 13.04 | 0.44 | 3.49% | 12.57 | 13.09 | 268121 | 34651 | 3.09% |
| 2025-07-07 | 12.65 | 12.60 | -0.08 | -0.63% | 12.56 | 12.73 | 100600 | 12694 | 1.16% |
| 2025-07-04 | 12.97 | 12.68 | -0.34 | -2.61% | 12.65 | 12.98 | 195934 | 24971 | 2.26% |
| 2025-07-03 | 12.96 | 13.02 | 0.07 | 0.54% | 12.75 | 13.15 | 283219 | 36729 | 3.27% |
| 2025-07-02 | 12.82 | 12.95 | 0.11 | 0.86% | 12.65 | 13.03 | 281808 | 36256 | 3.25% |
| 2025-07-01 | 12.83 | 12.84 | -0.04 | -0.31% | 12.57 | 12.84 | 202221 | 25693 | 2.33% |
| 2025-06-30 | 13.02 | 12.88 | 0.07 | 0.55% | 12.71 | 13.04 | 240739 | 30859 | 2.78% |
| 2025-06-27 | 12.92 | 12.81 | 0.04 | 0.31% | 12.78 | 13.15 | 325897 | 42161 | 3.76% |
| 2025-06-26 | 13.01 | 12.77 | -0.11 | -0.85% | 12.74 | 13.38 | 464975 | 60461 | 5.37% |
| 2025-06-25 | 13.10 | 12.88 | -0.05 | -0.39% | 12.80 | 13.23 | 465464 | 60343 | 5.37% |
| 2025-06-24 | 12.30 | 12.93 | 0.52 | 4.19% | 12.26 | 13.08 | 635479 | 81067 | 7.33% |
| 2025-06-23 | 12.22 | 12.41 | 0.15 | 1.22% | 12.17 | 12.48 | 427035 | 52583 | 4.93% |
| 2025-06-20 | 12.36 | 12.26 | -0.08 | -0.65% | 12.22 | 12.81 | 792862 | 99384 | 9.15% |
| 2025-06-19 | 11.19 | 12.34 | 1.12 | 9.98% | 11.17 | 12.34 | 737913 | 89753 | 8.51% |
| 2025-06-18 | 11.50 | 11.22 | -0.29 | -2.52% | 11.16 | 11.55 | 179205 | 20144 | 2.07% |
| 2025-06-17 | 11.26 | 11.51 | 0.26 | 2.31% | 11.23 | 11.75 | 215811 | 24866 | 2.49% |
| 2025-06-16 | 11.41 | 11.25 | -0.11 | -0.97% | 11.16 | 11.41 | 172117 | 19339 | 1.99% |
| 2025-06-13 | 11.89 | 11.36 | -0.52 | -4.38% | 11.36 | 11.93 | 278958 | 32289 | 3.22% |
| 2025-06-12 | 12.00 | 11.88 | -0.12 | -1.00% | 11.78 | 12.01 | 108553 | 12877 | 1.25% |
| 2025-06-11 | 11.71 | 12.00 | 0.27 | 2.30% | 11.69 | 12.09 | 149744 | 17972 | 1.73% |
| 2025-06-10 | 11.81 | 11.73 | -0.03 | -0.26% | 11.64 | 11.96 | 116796 | 13794 | 1.35% |
| 2025-06-09 | 11.71 | 11.76 | 0.10 | 0.86% | 11.65 | 11.82 | 82091 | 9647 | 0.95% |