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 | 17.70 | 17.74 | -0.06 | -0.34% | 17.11 | 17.86 | 802688 | 140573 | 7.40% |
| 2025-09-15 | 18.29 | 17.80 | -0.40 | -2.20% | 17.76 | 18.67 | 1014069 | 183303 | 9.35% |
| 2025-09-12 | 18.29 | 18.20 | -0.08 | -0.44% | 17.83 | 18.60 | 1080446 | 195796 | 9.96% |
| 2025-09-11 | 17.60 | 18.28 | 0.60 | 3.39% | 17.30 | 18.50 | 1158500 | 209855 | 10.68% |
| 2025-09-10 | 17.65 | 17.68 | -0.31 | -1.72% | 17.35 | 18.30 | 831786 | 147668 | 7.67% |
| 2025-09-09 | 17.80 | 17.99 | 0.04 | 0.22% | 17.65 | 18.55 | 1208183 | 219681 | 11.14% |
| 2025-09-08 | 18.36 | 17.95 | -0.13 | -0.72% | 17.57 | 18.46 | 1164722 | 207981 | 10.74% |
| 2025-09-05 | 17.14 | 18.08 | 0.93 | 5.42% | 17.02 | 18.13 | 1226367 | 218714 | 11.30% |
| 2025-09-04 | 17.43 | 17.15 | -0.29 | -1.66% | 16.81 | 18.25 | 1055378 | 186371 | 9.73% |
| 2025-09-03 | 17.39 | 17.44 | 0.27 | 1.57% | 17.36 | 17.95 | 786242 | 138315 | 7.25% |
| 2025-09-02 | 18.03 | 17.17 | -1.00 | -5.50% | 17.06 | 18.15 | 1044568 | 182604 | 9.63% |
| 2025-09-01 | 18.00 | 18.17 | 0.17 | 0.94% | 17.83 | 18.39 | 989130 | 179017 | 9.12% |
| 2025-08-29 | 17.88 | 18.00 | 0.07 | 0.39% | 17.51 | 18.30 | 1049688 | 188572 | 9.68% |
| 2025-08-28 | 17.35 | 17.93 | 0.51 | 2.93% | 17.31 | 17.95 | 877576 | 155093 | 8.09% |
| 2025-08-27 | 17.35 | 17.42 | 0.07 | 0.40% | 17.33 | 18.10 | 1138939 | 202031 | 10.50% |
| 2025-08-26 | 17.40 | 17.35 | -0.14 | -0.80% | 17.28 | 17.64 | 541558 | 94420 | 4.99% |
| 2025-08-25 | 17.57 | 17.49 | 0.01 | 0.06% | 17.27 | 17.64 | 833736 | 145496 | 7.68% |
| 2025-08-22 | 17.25 | 17.48 | 0.18 | 1.04% | 17.17 | 17.52 | 764642 | 132862 | 7.05% |
| 2025-08-21 | 18.66 | 17.30 | -0.75 | -4.16% | 17.21 | 18.80 | 1379698 | 245910 | 12.72% |
| 2025-08-20 | 18.35 | 18.05 | -0.48 | -2.59% | 17.66 | 18.42 | 1016588 | 182864 | 9.37% |
| 2025-08-19 | 18.71 | 18.53 | -0.25 | -1.33% | 17.88 | 18.76 | 1191400 | 218369 | 10.96% |
| 2025-08-18 | 19.08 | 18.78 | 0.02 | 0.11% | 18.72 | 19.25 | 1191127 | 225628 | 10.96% |
| 2025-08-15 | 17.77 | 18.76 | 0.87 | 4.86% | 17.66 | 19.10 | 1200764 | 222948 | 11.04% |
| 2025-08-14 | 17.47 | 17.89 | 0.23 | 1.30% | 17.24 | 18.10 | 1091025 | 192164 | 10.03% |
| 2025-08-13 | 16.72 | 17.66 | 0.89 | 5.31% | 16.70 | 17.97 | 1143996 | 201047 | 10.52% |
| 2025-08-12 | 16.76 | 16.77 | 0.04 | 0.24% | 16.55 | 17.05 | 729304 | 122098 | 6.71% |
| 2025-08-11 | 16.15 | 16.73 | 0.84 | 5.29% | 15.90 | 16.96 | 1212823 | 199917 | 11.15% |
| 2025-08-08 | 16.23 | 15.89 | -0.36 | -2.22% | 15.74 | 16.28 | 611171 | 97368 | 5.62% |
| 2025-08-07 | 15.90 | 16.25 | 0.28 | 1.75% | 15.73 | 16.30 | 853642 | 137220 | 7.85% |
| 2025-08-06 | 15.56 | 15.97 | 0.40 | 2.57% | 15.41 | 16.00 | 814226 | 128853 | 7.49% |
| 2025-08-05 | 15.45 | 15.57 | 0.57 | 3.80% | 15.29 | 15.84 | 938247 | 146239 | 8.63% |
| 2025-08-04 | 14.40 | 15.00 | 0.45 | 3.09% | 14.34 | 15.28 | 807151 | 119878 | 7.42% |
| 2025-08-01 | 14.45 | 14.55 | 0.11 | 0.76% | 14.39 | 14.75 | 408702 | 59568 | 3.76% |
| 2025-07-31 | 14.52 | 14.44 | -0.14 | -0.96% | 14.32 | 14.85 | 445804 | 64850 | 4.10% |
| 2025-07-30 | 14.88 | 14.58 | -0.33 | -2.21% | 14.40 | 14.90 | 461545 | 67407 | 4.25% |
| 2025-07-29 | 14.62 | 14.91 | 0.19 | 1.29% | 14.59 | 15.07 | 643573 | 95844 | 5.92% |
| 2025-07-28 | 14.22 | 14.72 | 0.59 | 4.18% | 14.15 | 14.84 | 961234 | 140576 | 8.84% |
| 2025-07-25 | 14.20 | 14.13 | -0.07 | -0.49% | 14.08 | 14.29 | 333785 | 47277 | 3.07% |
| 2025-07-24 | 14.08 | 14.20 | 0.07 | 0.50% | 14.07 | 14.36 | 438417 | 62219 | 4.03% |
| 2025-07-23 | 14.20 | 14.13 | -0.15 | -1.05% | 14.00 | 14.33 | 448342 | 63535 | 4.12% |
| 2025-07-22 | 14.20 | 14.28 | -0.01 | -0.07% | 14.08 | 14.60 | 705319 | 100733 | 6.49% |
| 2025-07-21 | 14.42 | 14.29 | 0.17 | 1.20% | 14.17 | 14.57 | 787641 | 112938 | 7.24% |
| 2025-07-18 | 13.90 | 14.12 | 0.19 | 1.36% | 13.89 | 14.38 | 656632 | 92824 | 6.04% |
| 2025-07-17 | 13.86 | 13.93 | 0.01 | 0.07% | 13.75 | 13.96 | 335025 | 46562 | 3.08% |
| 2025-07-16 | 14.08 | 13.92 | -0.03 | -0.22% | 13.85 | 14.19 | 402898 | 56375 | 3.71% |
| 2025-07-15 | 13.88 | 13.95 | 0.22 | 1.60% | 13.74 | 14.28 | 742702 | 104153 | 6.83% |
| 2025-07-14 | 13.81 | 13.73 | 0.22 | 1.63% | 13.70 | 14.25 | 912057 | 127118 | 8.39% |
| 2025-07-11 | 13.60 | 13.51 | -0.21 | -1.53% | 13.32 | 13.66 | 399423 | 53808 | 3.67% |
| 2025-07-10 | 13.71 | 13.72 | -0.03 | -0.22% | 13.53 | 13.96 | 436560 | 59751 | 4.02% |
| 2025-07-09 | 13.68 | 13.75 | 0.11 | 0.81% | 13.58 | 13.99 | 615332 | 84731 | 5.66% |
| 2025-07-08 | 13.37 | 13.64 | 0.13 | 0.96% | 13.25 | 13.74 | 571360 | 77601 | 5.26% |
| 2025-07-07 | 13.59 | 13.51 | -0.05 | -0.37% | 13.48 | 14.03 | 789929 | 108431 | 7.27% |
| 2025-07-04 | 13.23 | 13.56 | 0.29 | 2.19% | 13.20 | 13.92 | 849532 | 115464 | 7.81% |
| 2025-07-03 | 13.35 | 13.27 | -0.12 | -0.90% | 13.02 | 13.38 | 441113 | 58129 | 4.06% |
| 2025-07-02 | 13.42 | 13.39 | -0.12 | -0.89% | 13.14 | 13.58 | 670577 | 89360 | 6.17% |
| 2025-07-01 | 13.32 | 13.51 | 0.68 | 5.30% | 13.02 | 13.65 | 1131256 | 151317 | 10.40% |
| 2025-06-30 | 12.77 | 12.83 | 0.12 | 0.94% | 12.59 | 12.83 | 355349 | 45147 | 3.27% |
| 2025-06-27 | 12.81 | 12.71 | -0.06 | -0.47% | 12.69 | 13.04 | 484562 | 62189 | 4.46% |
| 2025-06-26 | 12.54 | 12.77 | 0.23 | 1.83% | 12.52 | 13.40 | 897629 | 116943 | 8.26% |
| 2025-06-25 | 12.35 | 12.54 | 0.24 | 1.95% | 12.31 | 12.58 | 507697 | 63347 | 4.67% |
| 2025-06-24 | 11.84 | 12.30 | 0.49 | 4.15% | 11.84 | 12.36 | 464730 | 56623 | 4.27% |
| 2025-06-23 | 11.50 | 11.81 | 0.21 | 1.81% | 11.45 | 11.83 | 230191 | 27042 | 2.12% |
| 2025-06-20 | 11.61 | 11.60 | -0.01 | -0.09% | 11.58 | 11.92 | 228125 | 26774 | 2.10% |
| 2025-06-19 | 11.72 | 11.61 | -0.29 | -2.44% | 11.46 | 11.96 | 272699 | 31953 | 2.51% |
| 2025-06-18 | 11.90 | 11.90 | -0.04 | -0.34% | 11.74 | 11.93 | 157371 | 18622 | 1.45% |
| 2025-06-17 | 11.93 | 11.94 | 0.08 | 0.67% | 11.85 | 12.02 | 169192 | 20201 | 1.56% |
| 2025-06-16 | 11.78 | 11.86 | 0.02 | 0.17% | 11.73 | 11.95 | 130138 | 15459 | 1.20% |
| 2025-06-13 | 12.02 | 11.84 | -0.24 | -1.99% | 11.78 | 12.05 | 253055 | 30070 | 2.33% |
| 2025-06-12 | 12.20 | 12.08 | -0.12 | -0.98% | 12.03 | 12.20 | 217575 | 26300 | 2.00% |
| 2025-06-11 | 12.19 | 12.20 | 0.00 | 0.00% | 12.16 | 12.43 | 235460 | 28960 | 2.17% |
| 2025-06-10 | 12.31 | 12.20 | -0.14 | -1.13% | 12.07 | 12.44 | 282536 | 34679 | 2.60% |
| 2025-06-09 | 12.21 | 12.34 | 0.11 | 0.90% | 12.20 | 12.42 | 193093 | 23846 | 1.78% |