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 | 18.34 | 17.73 | -0.52 | -2.85% | 17.65 | 18.50 | 263491 | 46988 | 1.80% |
| 2025-09-15 | 17.52 | 18.25 | 0.73 | 4.17% | 17.20 | 18.77 | 403678 | 72920 | 2.75% |
| 2025-09-12 | 17.50 | 17.52 | 0.10 | 0.57% | 16.95 | 17.68 | 313880 | 54640 | 2.14% |
| 2025-09-11 | 17.40 | 17.42 | 0.02 | 0.11% | 17.05 | 17.55 | 286702 | 49582 | 1.95% |
| 2025-09-10 | 16.90 | 17.40 | 0.92 | 5.58% | 16.78 | 18.00 | 478278 | 83777 | 3.26% |
| 2025-09-09 | 16.65 | 16.48 | -0.21 | -1.26% | 16.35 | 16.99 | 249742 | 41622 | 1.70% |
| 2025-09-08 | 16.08 | 16.69 | 0.74 | 4.64% | 16.05 | 17.47 | 610209 | 103048 | 4.16% |
| 2025-09-05 | 16.50 | 15.95 | -0.59 | -3.57% | 15.82 | 16.68 | 510265 | 81842 | 3.48% |
| 2025-09-04 | 16.51 | 16.54 | 0.04 | 0.24% | 16.25 | 16.95 | 264044 | 43964 | 1.80% |
| 2025-09-03 | 16.68 | 16.50 | 0.02 | 0.12% | 16.38 | 16.81 | 352012 | 58277 | 2.40% |
| 2025-09-02 | 17.43 | 16.48 | -1.04 | -5.94% | 16.33 | 17.43 | 442293 | 74441 | 3.01% |
| 2025-09-01 | 17.41 | 17.52 | 0.11 | 0.63% | 17.31 | 17.93 | 326293 | 57401 | 2.22% |
| 2025-08-29 | 18.18 | 17.41 | -0.99 | -5.38% | 17.30 | 18.18 | 350811 | 61657 | 2.39% |
| 2025-08-28 | 18.00 | 18.40 | 0.16 | 0.88% | 17.37 | 18.53 | 382580 | 68625 | 2.61% |
| 2025-08-27 | 17.90 | 18.24 | 0.26 | 1.45% | 17.70 | 18.55 | 387775 | 70481 | 2.64% |
| 2025-08-26 | 18.38 | 17.98 | -0.38 | -2.07% | 17.92 | 18.95 | 514444 | 94616 | 3.51% |
| 2025-08-25 | 19.20 | 18.36 | -0.92 | -4.77% | 18.14 | 19.20 | 617513 | 114348 | 4.21% |
| 2025-08-22 | 19.33 | 19.28 | -0.20 | -1.03% | 18.93 | 19.73 | 385319 | 74183 | 2.63% |
| 2025-08-21 | 18.98 | 19.48 | 0.47 | 2.47% | 18.50 | 19.55 | 512095 | 97880 | 3.49% |
| 2025-08-20 | 17.21 | 19.01 | 1.73 | 10.01% | 17.05 | 19.01 | 577829 | 106303 | 3.94% |
| 2025-08-19 | 17.21 | 17.28 | 0.00 | 0.00% | 17.02 | 17.72 | 362916 | 62978 | 2.47% |
| 2025-08-18 | 16.44 | 17.28 | 0.89 | 5.43% | 16.40 | 17.50 | 558621 | 94620 | 3.81% |
| 2025-08-15 | 15.68 | 16.39 | 0.70 | 4.46% | 15.63 | 16.50 | 424136 | 68108 | 2.89% |
| 2025-08-14 | 15.91 | 15.69 | -0.22 | -1.38% | 15.62 | 16.00 | 274069 | 43263 | 1.87% |
| 2025-08-13 | 15.92 | 15.91 | -0.16 | -1.00% | 15.79 | 16.19 | 426301 | 67930 | 2.91% |
| 2025-08-12 | 17.03 | 16.07 | -0.88 | -5.19% | 15.95 | 17.20 | 590747 | 96262 | 4.03% |
| 2025-08-11 | 17.35 | 16.95 | -0.40 | -2.31% | 16.85 | 17.49 | 376139 | 64067 | 2.56% |
| 2025-08-08 | 17.26 | 17.35 | -0.01 | -0.06% | 16.90 | 18.10 | 506093 | 88556 | 3.45% |
| 2025-08-07 | 16.12 | 17.36 | 1.26 | 7.83% | 16.00 | 17.71 | 803936 | 136729 | 5.48% |
| 2025-08-06 | 16.06 | 16.10 | -0.18 | -1.11% | 15.68 | 16.70 | 609604 | 97957 | 4.15% |
| 2025-08-05 | 16.20 | 16.28 | -0.28 | -1.69% | 15.85 | 16.65 | 623953 | 101510 | 4.18% |
| 2025-08-04 | 16.98 | 16.56 | 0.36 | 2.22% | 16.05 | 17.06 | 952169 | 158272 | 6.38% |
| 2025-08-01 | 16.37 | 16.20 | 0.95 | 6.23% | 15.90 | 16.78 | 1019803 | 167696 | 6.83% |
| 2025-07-31 | 15.88 | 15.25 | -0.63 | -3.97% | 15.12 | 15.95 | 753545 | 116412 | 5.05% |
| 2025-07-30 | 15.91 | 15.88 | 1.24 | 8.47% | 15.46 | 16.10 | 1144928 | 181072 | 7.67% |
| 2025-07-29 | 14.07 | 14.64 | 0.52 | 3.68% | 13.63 | 14.84 | 801318 | 113480 | 5.37% |
| 2025-07-28 | 14.98 | 14.12 | -1.02 | -6.74% | 14.03 | 15.10 | 909624 | 131774 | 6.10% |
| 2025-07-25 | 13.93 | 15.14 | 1.38 | 10.03% | 13.93 | 15.14 | 538414 | 79459 | 3.61% |
| 2025-07-24 | 13.14 | 13.76 | 0.77 | 5.93% | 13.05 | 13.85 | 431045 | 58238 | 2.89% |
| 2025-07-23 | 13.06 | 12.99 | 0.01 | 0.08% | 12.88 | 13.19 | 247903 | 32239 | 1.66% |
| 2025-07-22 | 12.78 | 12.98 | 0.19 | 1.49% | 12.75 | 13.03 | 264935 | 34159 | 1.78% |
| 2025-07-21 | 12.99 | 12.79 | -0.36 | -2.74% | 12.70 | 13.06 | 306319 | 39409 | 2.05% |
| 2025-07-18 | 12.32 | 13.15 | 0.84 | 6.82% | 12.24 | 13.26 | 506050 | 65175 | 3.39% |
| 2025-07-17 | 12.38 | 12.31 | -0.07 | -0.57% | 12.21 | 12.47 | 167988 | 20724 | 1.13% |
| 2025-07-16 | 12.28 | 12.38 | 0.21 | 1.73% | 12.21 | 12.56 | 282228 | 34914 | 1.89% |
| 2025-07-15 | 12.27 | 12.17 | -0.05 | -0.41% | 12.04 | 12.30 | 252636 | 30755 | 1.69% |
| 2025-07-14 | 12.43 | 12.22 | -0.44 | -3.48% | 12.09 | 12.60 | 542302 | 66717 | 3.63% |
| 2025-07-11 | 12.46 | 12.66 | 0.56 | 4.63% | 12.27 | 12.74 | 885085 | 110625 | 5.93% |
| 2025-07-10 | 11.19 | 12.10 | 1.10 | 10.00% | 11.19 | 12.10 | 520172 | 61221 | 3.49% |
| 2025-07-09 | 11.01 | 11.00 | 0.01 | 0.09% | 10.95 | 11.13 | 132435 | 14620 | 0.89% |
| 2025-07-08 | 10.78 | 10.99 | 0.20 | 1.85% | 10.76 | 11.11 | 152499 | 16635 | 1.02% |
| 2025-07-07 | 10.99 | 10.79 | -0.19 | -1.73% | 10.76 | 11.04 | 133991 | 14532 | 0.90% |
| 2025-07-04 | 11.08 | 10.98 | -0.12 | -1.08% | 10.96 | 11.22 | 133448 | 14772 | 0.89% |
| 2025-07-03 | 10.73 | 11.10 | 0.35 | 3.26% | 10.73 | 11.25 | 272818 | 30235 | 1.83% |
| 2025-07-02 | 10.84 | 10.75 | -0.10 | -0.92% | 10.72 | 10.88 | 98598 | 10610 | 0.66% |
| 2025-07-01 | 10.69 | 10.85 | 0.16 | 1.50% | 10.67 | 10.99 | 177585 | 19264 | 1.19% |
| 2025-06-30 | 10.68 | 10.69 | 0.02 | 0.19% | 10.60 | 10.71 | 117575 | 12532 | 0.79% |
| 2025-06-27 | 10.65 | 10.67 | -0.01 | -0.09% | 10.64 | 10.80 | 130838 | 14014 | 0.88% |
| 2025-06-26 | 10.77 | 10.68 | -0.15 | -1.39% | 10.63 | 10.78 | 159322 | 17026 | 1.07% |
| 2025-06-25 | 10.76 | 10.83 | 0.06 | 0.56% | 10.63 | 10.86 | 163049 | 17510 | 1.09% |
| 2025-06-24 | 10.72 | 10.77 | 0.11 | 1.03% | 10.68 | 10.82 | 112565 | 12121 | 0.75% |
| 2025-06-23 | 10.67 | 10.66 | -0.10 | -0.93% | 10.59 | 10.73 | 115793 | 12323 | 0.78% |
| 2025-06-20 | 10.60 | 10.76 | 0.16 | 1.51% | 10.58 | 10.79 | 114733 | 12273 | 0.77% |
| 2025-06-19 | 10.74 | 10.60 | -0.22 | -2.03% | 10.57 | 10.82 | 127005 | 13532 | 0.85% |
| 2025-06-18 | 11.01 | 10.82 | -0.23 | -2.08% | 10.69 | 11.07 | 146414 | 15853 | 0.98% |
| 2025-06-17 | 11.15 | 11.05 | -0.05 | -0.45% | 11.01 | 11.16 | 105275 | 11650 | 0.71% |
| 2025-06-16 | 11.35 | 11.10 | -0.29 | -2.55% | 11.08 | 11.38 | 177878 | 19895 | 1.19% |
| 2025-06-13 | 11.46 | 11.39 | -0.16 | -1.39% | 11.25 | 11.56 | 190448 | 21754 | 1.28% |
| 2025-06-12 | 11.11 | 11.55 | 0.45 | 4.05% | 11.08 | 11.59 | 301028 | 34309 | 2.02% |
| 2025-06-11 | 10.98 | 11.10 | 0.06 | 0.54% | 10.95 | 11.35 | 289163 | 32386 | 1.94% |
| 2025-06-10 | 10.94 | 11.04 | 0.12 | 1.10% | 10.71 | 11.09 | 231512 | 25290 | 1.55% |
| 2025-06-09 | 10.92 | 10.92 | 0.01 | 0.09% | 10.86 | 11.00 | 168124 | 18359 | 1.13% |