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 | 17.57 | 17.55 | -0.05 | -0.28% | 17.31 | 17.68 | 146449 | 25613 | 1.18% |
| 2025-09-12 | 17.75 | 17.60 | -0.25 | -1.40% | 17.49 | 17.84 | 150631 | 26551 | 1.21% |
| 2025-09-11 | 17.59 | 17.85 | 0.23 | 1.31% | 17.52 | 18.05 | 187899 | 33505 | 1.51% |
| 2025-09-10 | 17.54 | 17.62 | -0.02 | -0.11% | 17.33 | 17.65 | 96294 | 16827 | 0.77% |
| 2025-09-09 | 17.68 | 17.64 | -0.01 | -0.06% | 17.45 | 17.79 | 102423 | 18007 | 0.82% |
| 2025-09-08 | 17.37 | 17.65 | 0.28 | 1.61% | 17.28 | 17.75 | 134342 | 23597 | 1.08% |
| 2025-09-05 | 17.16 | 17.37 | 0.14 | 0.81% | 17.00 | 17.38 | 100336 | 17272 | 0.81% |
| 2025-09-04 | 16.94 | 17.23 | 0.30 | 1.77% | 16.86 | 17.36 | 156252 | 26772 | 1.26% |
| 2025-09-03 | 17.33 | 16.93 | -0.42 | -2.42% | 16.86 | 17.44 | 125436 | 21423 | 1.01% |
| 2025-09-02 | 17.55 | 17.35 | -0.25 | -1.42% | 17.30 | 17.59 | 124085 | 21629 | 1.00% |
| 2025-09-01 | 17.74 | 17.60 | -0.14 | -0.79% | 17.31 | 17.80 | 173068 | 30347 | 1.39% |
| 2025-08-29 | 17.61 | 17.74 | 0.10 | 0.57% | 17.57 | 17.93 | 164171 | 29121 | 1.32% |
| 2025-08-28 | 17.62 | 17.64 | -0.06 | -0.34% | 17.31 | 17.88 | 179919 | 31611 | 1.45% |
| 2025-08-27 | 17.96 | 17.70 | -0.36 | -1.99% | 17.61 | 18.11 | 202836 | 36300 | 1.63% |
| 2025-08-26 | 17.26 | 18.06 | 0.80 | 4.63% | 17.17 | 18.28 | 313339 | 55984 | 2.52% |
| 2025-08-25 | 17.36 | 17.26 | -0.10 | -0.58% | 17.03 | 17.38 | 185202 | 31892 | 1.49% |
| 2025-08-22 | 17.29 | 17.36 | -0.02 | -0.12% | 17.01 | 17.38 | 166714 | 28677 | 1.34% |
| 2025-08-21 | 17.33 | 17.38 | 0.17 | 0.99% | 17.12 | 17.41 | 200547 | 34709 | 1.61% |
| 2025-08-20 | 16.96 | 17.21 | 0.30 | 1.77% | 16.80 | 17.23 | 231771 | 39598 | 1.86% |
| 2025-08-19 | 17.35 | 16.91 | -0.37 | -2.14% | 16.86 | 17.35 | 271603 | 46279 | 2.18% |
| 2025-08-18 | 17.24 | 17.28 | 0.45 | 2.67% | 17.01 | 17.42 | 380905 | 65433 | 3.06% |
| 2025-08-15 | 16.73 | 16.83 | 0.11 | 0.66% | 16.65 | 16.91 | 97470 | 16370 | 0.78% |
| 2025-08-14 | 16.94 | 16.72 | -0.30 | -1.76% | 16.68 | 17.11 | 99314 | 16742 | 0.80% |
| 2025-08-13 | 17.12 | 17.02 | -0.10 | -0.58% | 16.71 | 17.26 | 153051 | 25879 | 1.23% |
| 2025-08-12 | 17.10 | 17.12 | 0.16 | 0.94% | 17.10 | 17.65 | 177822 | 30785 | 1.43% |
| 2025-08-11 | 17.25 | 16.96 | -0.01 | -0.06% | 16.82 | 17.30 | 154307 | 26305 | 1.24% |
| 2025-08-08 | 16.77 | 16.97 | 0.21 | 1.25% | 16.73 | 17.14 | 121968 | 20699 | 0.98% |
| 2025-08-07 | 16.68 | 16.76 | 0.08 | 0.48% | 16.61 | 16.78 | 78397 | 13100 | 0.63% |
| 2025-08-06 | 16.68 | 16.68 | -0.04 | -0.24% | 16.56 | 16.78 | 94694 | 15750 | 0.76% |
| 2025-08-05 | 16.32 | 16.72 | 0.44 | 2.70% | 16.23 | 16.99 | 216718 | 36144 | 1.74% |
| 2025-08-04 | 15.82 | 16.28 | 0.46 | 2.91% | 15.70 | 16.30 | 162436 | 26218 | 1.31% |
| 2025-08-01 | 16.01 | 15.82 | -0.14 | -0.88% | 15.80 | 16.12 | 105940 | 16825 | 0.85% |
| 2025-07-31 | 16.14 | 15.96 | -0.25 | -1.54% | 15.90 | 16.21 | 98123 | 15733 | 0.79% |
| 2025-07-30 | 16.10 | 16.21 | 0.07 | 0.43% | 16.06 | 16.32 | 128653 | 20853 | 1.03% |
| 2025-07-29 | 16.40 | 16.14 | -0.30 | -1.82% | 16.00 | 16.43 | 150599 | 24287 | 1.21% |
| 2025-07-28 | 16.22 | 16.44 | 0.23 | 1.42% | 16.22 | 16.68 | 143643 | 23699 | 1.16% |
| 2025-07-25 | 16.35 | 16.21 | -0.08 | -0.49% | 16.19 | 16.49 | 102691 | 16746 | 0.83% |
| 2025-07-24 | 16.35 | 16.29 | -0.08 | -0.49% | 16.10 | 16.36 | 104389 | 16930 | 0.84% |
| 2025-07-23 | 16.49 | 16.37 | -0.02 | -0.12% | 16.34 | 16.72 | 172830 | 28578 | 1.39% |
| 2025-07-22 | 15.96 | 16.39 | 0.33 | 2.05% | 15.96 | 16.43 | 146180 | 23715 | 1.18% |
| 2025-07-21 | 15.90 | 16.06 | 0.00 | 0.00% | 15.62 | 16.09 | 140648 | 22404 | 1.13% |
| 2025-07-18 | 16.06 | 16.06 | 0.02 | 0.12% | 15.98 | 16.15 | 91382 | 14681 | 0.73% |
| 2025-07-17 | 16.18 | 16.04 | -0.16 | -0.99% | 15.93 | 16.28 | 107553 | 17251 | 0.87% |
| 2025-07-16 | 16.22 | 16.20 | -0.10 | -0.61% | 16.06 | 16.30 | 132675 | 21472 | 1.07% |
| 2025-07-15 | 16.40 | 16.30 | -0.15 | -0.91% | 16.19 | 16.55 | 155155 | 25356 | 1.25% |
| 2025-07-14 | 16.12 | 16.45 | 0.42 | 2.62% | 16.05 | 16.61 | 248048 | 40589 | 2.00% |
| 2025-07-11 | 15.82 | 16.03 | 0.15 | 0.94% | 15.81 | 16.28 | 224306 | 35945 | 1.80% |
| 2025-07-10 | 16.00 | 15.88 | -0.18 | -1.12% | 15.70 | 16.09 | 258787 | 41081 | 2.08% |
| 2025-07-09 | 15.90 | 16.06 | 0.95 | 6.29% | 15.66 | 16.30 | 492926 | 78638 | 3.96% |
| 2025-07-08 | 15.01 | 15.11 | 0.07 | 0.47% | 14.94 | 15.18 | 93876 | 14146 | 0.76% |
| 2025-07-07 | 14.75 | 15.04 | 0.23 | 1.55% | 14.66 | 15.13 | 123041 | 18417 | 0.99% |
| 2025-07-04 | 14.67 | 14.81 | 0.09 | 0.61% | 14.64 | 14.90 | 83365 | 12346 | 0.67% |
| 2025-07-03 | 14.62 | 14.72 | 0.11 | 0.75% | 14.60 | 14.90 | 108977 | 16014 | 0.88% |
| 2025-07-02 | 14.49 | 14.61 | 0.12 | 0.83% | 14.44 | 14.65 | 102590 | 14959 | 0.83% |
| 2025-07-01 | 14.29 | 14.49 | 0.20 | 1.40% | 14.26 | 14.58 | 99462 | 14360 | 0.80% |
| 2025-06-30 | 14.36 | 14.29 | -0.05 | -0.35% | 14.25 | 14.38 | 81343 | 11631 | 0.65% |
| 2025-06-27 | 14.30 | 14.34 | 0.06 | 0.42% | 14.28 | 14.45 | 72562 | 10432 | 0.58% |
| 2025-06-26 | 14.30 | 14.28 | -0.01 | -0.07% | 14.17 | 14.33 | 74202 | 10582 | 0.60% |
| 2025-06-25 | 14.36 | 14.29 | -0.05 | -0.35% | 14.24 | 14.39 | 102039 | 14591 | 0.82% |
| 2025-06-24 | 14.19 | 14.34 | 0.18 | 1.27% | 14.15 | 14.38 | 71577 | 10227 | 0.58% |
| 2025-06-23 | 14.17 | 14.16 | 0.00 | 0.00% | 14.08 | 14.20 | 62359 | 8815 | 0.50% |
| 2025-06-20 | 14.31 | 14.16 | -0.15 | -1.05% | 14.13 | 14.39 | 84753 | 12058 | 0.68% |
| 2025-06-19 | 14.40 | 14.31 | -0.11 | -0.76% | 14.23 | 14.45 | 58870 | 8431 | 0.47% |
| 2025-06-18 | 14.57 | 14.42 | -0.16 | -1.10% | 14.35 | 14.61 | 79599 | 11486 | 0.64% |
| 2025-06-17 | 14.59 | 14.58 | -0.01 | -0.07% | 14.53 | 14.72 | 65734 | 9606 | 0.53% |
| 2025-06-16 | 14.69 | 14.59 | -0.16 | -1.08% | 14.58 | 14.79 | 82942 | 12160 | 0.67% |
| 2025-06-13 | 14.96 | 14.75 | -0.22 | -1.47% | 14.69 | 15.02 | 120290 | 17804 | 0.97% |
| 2025-06-12 | 15.21 | 14.97 | -0.30 | -1.96% | 14.94 | 15.24 | 117547 | 17642 | 0.95% |
| 2025-06-11 | 15.05 | 15.27 | 0.24 | 1.60% | 15.00 | 15.36 | 115167 | 17514 | 0.93% |
| 2025-06-10 | 15.38 | 15.03 | -0.27 | -1.76% | 15.02 | 15.50 | 107026 | 16252 | 0.86% |
| 2025-06-09 | 14.98 | 15.30 | 0.31 | 2.07% | 14.97 | 15.39 | 128973 | 19705 | 1.04% |