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 | 17.79 | 17.48 | -0.31 | -1.74% | 17.45 | 17.80 | 580520 | 102010 | 5.79% |
| 2025-09-12 | 17.58 | 17.79 | 0.22 | 1.25% | 17.32 | 18.11 | 1049564 | 187287 | 10.47% |
| 2025-09-11 | 16.89 | 17.57 | 0.58 | 3.41% | 16.82 | 17.57 | 794372 | 137447 | 7.93% |
| 2025-09-10 | 16.98 | 16.99 | 0.01 | 0.06% | 16.83 | 17.21 | 427511 | 72783 | 4.27% |
| 2025-09-09 | 17.35 | 16.98 | -0.50 | -2.86% | 16.86 | 17.43 | 571920 | 97655 | 5.71% |
| 2025-09-08 | 17.28 | 17.48 | 0.20 | 1.16% | 17.11 | 17.64 | 751277 | 130639 | 7.50% |
| 2025-09-05 | 16.67 | 17.28 | 0.61 | 3.66% | 16.44 | 17.30 | 730523 | 124017 | 7.29% |
| 2025-09-04 | 17.39 | 16.67 | -0.59 | -3.42% | 16.33 | 17.58 | 859667 | 146128 | 8.58% |
| 2025-09-03 | 17.91 | 17.26 | -0.63 | -3.52% | 17.22 | 18.11 | 795300 | 139513 | 7.94% |
| 2025-09-02 | 18.72 | 17.89 | -0.76 | -4.08% | 17.39 | 18.79 | 1366410 | 244078 | 13.63% |
| 2025-09-01 | 18.70 | 18.65 | -0.15 | -0.80% | 18.54 | 19.08 | 842874 | 157418 | 8.41% |
| 2025-08-29 | 19.58 | 18.80 | -0.78 | -3.98% | 18.63 | 19.59 | 1323477 | 250674 | 13.21% |
| 2025-08-28 | 19.16 | 19.58 | -0.17 | -0.86% | 18.90 | 19.63 | 1763725 | 339715 | 17.60% |
| 2025-08-27 | 20.08 | 19.75 | 0.14 | 0.71% | 19.70 | 20.90 | 2411993 | 492027 | 24.07% |
| 2025-08-26 | 20.60 | 19.61 | -0.61 | -3.02% | 19.61 | 20.94 | 2801028 | 565331 | 27.95% |
| 2025-08-25 | 18.75 | 20.22 | 1.84 | 10.01% | 18.75 | 20.22 | 2084891 | 412016 | 20.80% |
| 2025-08-22 | 18.14 | 18.38 | 0.29 | 1.60% | 17.81 | 18.64 | 1490790 | 271083 | 14.88% |
| 2025-08-21 | 19.80 | 18.09 | -1.61 | -8.17% | 18.07 | 19.80 | 2269676 | 422419 | 22.65% |
| 2025-08-20 | 19.00 | 19.70 | 0.41 | 2.13% | 18.61 | 20.84 | 2482147 | 493973 | 24.77% |
| 2025-08-19 | 19.00 | 19.29 | 0.31 | 1.63% | 18.12 | 19.80 | 2596673 | 493017 | 25.91% |
| 2025-08-18 | 18.90 | 18.98 | -0.04 | -0.21% | 18.71 | 19.49 | 2146056 | 407835 | 21.41% |
| 2025-08-15 | 18.88 | 19.02 | -0.20 | -1.04% | 18.78 | 20.09 | 2558976 | 494612 | 25.53% |
| 2025-08-14 | 19.40 | 19.22 | 0.24 | 1.26% | 18.91 | 20.62 | 3078547 | 603585 | 30.72% |
| 2025-08-13 | 17.25 | 18.98 | 1.73 | 10.03% | 17.10 | 18.98 | 2311536 | 421386 | 23.06% |
| 2025-08-12 | 16.82 | 17.25 | 0.44 | 2.62% | 16.82 | 17.55 | 2261889 | 389071 | 22.57% |
| 2025-08-11 | 17.00 | 16.81 | -0.10 | -0.59% | 16.58 | 17.38 | 2084074 | 350753 | 20.80% |
| 2025-08-08 | 17.20 | 16.91 | -0.29 | -1.69% | 16.85 | 18.35 | 3465520 | 603749 | 34.58% |
| 2025-08-07 | 16.20 | 17.20 | 1.56 | 9.97% | 16.00 | 17.20 | 3302522 | 549430 | 32.95% |
| 2025-08-06 | 14.26 | 15.64 | 1.42 | 9.99% | 14.16 | 15.64 | 2025842 | 308375 | 20.21% |
| 2025-08-05 | 13.95 | 14.22 | 0.33 | 2.38% | 13.87 | 14.27 | 833975 | 117700 | 8.32% |
| 2025-08-04 | 13.49 | 13.89 | 0.27 | 1.98% | 13.45 | 13.91 | 629826 | 86653 | 6.28% |
| 2025-08-01 | 14.07 | 13.62 | -0.48 | -3.40% | 13.60 | 14.19 | 913543 | 126299 | 9.12% |
| 2025-07-31 | 14.19 | 14.10 | -0.27 | -1.88% | 13.93 | 14.42 | 1048552 | 148881 | 10.46% |
| 2025-07-30 | 13.91 | 14.37 | 0.52 | 3.75% | 13.73 | 14.64 | 1378302 | 194342 | 13.75% |
| 2025-07-29 | 13.90 | 13.85 | -0.05 | -0.36% | 13.66 | 14.14 | 1013741 | 140911 | 10.12% |
| 2025-07-28 | 13.42 | 13.90 | 0.51 | 3.81% | 13.34 | 14.03 | 1125240 | 154611 | 11.23% |
| 2025-07-25 | 13.56 | 13.39 | -0.28 | -2.05% | 13.34 | 13.60 | 824847 | 110689 | 8.23% |
| 2025-07-24 | 13.24 | 13.67 | 0.42 | 3.17% | 13.24 | 13.72 | 1173707 | 159230 | 11.71% |
| 2025-07-23 | 13.36 | 13.25 | -0.35 | -2.57% | 13.23 | 13.82 | 1413373 | 190531 | 14.10% |
| 2025-07-22 | 13.80 | 13.60 | 0.01 | 0.07% | 13.59 | 14.80 | 2441530 | 343618 | 24.36% |
| 2025-07-21 | 13.06 | 13.59 | 0.53 | 4.06% | 12.88 | 13.62 | 1622566 | 213692 | 16.19% |
| 2025-07-18 | 12.74 | 13.06 | 0.53 | 4.23% | 12.74 | 13.50 | 1784564 | 232957 | 17.81% |
| 2025-07-17 | 12.31 | 12.53 | 0.06 | 0.48% | 12.24 | 12.63 | 777252 | 96684 | 7.76% |
| 2025-07-16 | 12.21 | 12.47 | 0.20 | 1.63% | 12.16 | 12.73 | 820050 | 102129 | 8.18% |
| 2025-07-15 | 12.29 | 12.27 | -0.01 | -0.08% | 12.17 | 12.50 | 508251 | 62436 | 5.07% |
| 2025-07-14 | 12.43 | 12.28 | -0.10 | -0.81% | 12.23 | 12.47 | 543425 | 66853 | 5.42% |
| 2025-07-11 | 12.10 | 12.38 | 0.34 | 2.82% | 12.00 | 12.41 | 948936 | 116375 | 9.47% |
| 2025-07-10 | 12.00 | 12.04 | 0.14 | 1.18% | 11.97 | 12.14 | 526232 | 63342 | 5.25% |
| 2025-07-09 | 11.98 | 11.90 | -0.05 | -0.42% | 11.88 | 12.14 | 394444 | 47391 | 3.94% |
| 2025-07-08 | 11.83 | 11.95 | 0.09 | 0.76% | 11.80 | 11.96 | 248441 | 29583 | 2.48% |
| 2025-07-07 | 11.90 | 11.86 | -0.04 | -0.34% | 11.78 | 11.90 | 211424 | 25039 | 2.11% |
| 2025-07-04 | 11.95 | 11.90 | -0.04 | -0.34% | 11.84 | 12.07 | 309134 | 36928 | 3.08% |
| 2025-07-03 | 11.90 | 11.94 | 0.03 | 0.25% | 11.83 | 12.01 | 213427 | 25487 | 2.13% |
| 2025-07-02 | 12.03 | 11.91 | -0.11 | -0.92% | 11.83 | 12.04 | 306408 | 36577 | 3.06% |
| 2025-07-01 | 12.06 | 12.02 | -0.04 | -0.33% | 11.97 | 12.15 | 302281 | 36374 | 3.02% |
| 2025-06-30 | 11.98 | 12.06 | 0.09 | 0.75% | 11.90 | 12.08 | 371294 | 44581 | 3.70% |
| 2025-06-27 | 11.91 | 11.97 | -0.03 | -0.25% | 11.81 | 12.06 | 443062 | 52974 | 4.42% |
| 2025-06-26 | 11.99 | 12.00 | 0.25 | 2.13% | 11.90 | 12.23 | 851249 | 102753 | 8.49% |
| 2025-06-25 | 11.63 | 11.75 | 0.15 | 1.29% | 11.54 | 11.75 | 392279 | 45739 | 3.91% |
| 2025-06-24 | 11.31 | 11.60 | 0.29 | 2.56% | 11.29 | 11.65 | 370526 | 42853 | 3.70% |
| 2025-06-23 | 11.00 | 11.31 | 0.15 | 1.34% | 11.00 | 11.32 | 239838 | 26947 | 2.39% |
| 2025-06-20 | 11.35 | 11.16 | -0.22 | -1.93% | 11.15 | 11.43 | 303136 | 34124 | 3.02% |
| 2025-06-19 | 11.59 | 11.38 | -0.26 | -2.23% | 11.33 | 11.73 | 391831 | 45209 | 3.91% |
| 2025-06-18 | 11.73 | 11.64 | -0.14 | -1.19% | 11.53 | 11.76 | 365032 | 42475 | 3.64% |
| 2025-06-17 | 11.88 | 11.78 | -0.14 | -1.17% | 11.73 | 11.96 | 359711 | 42477 | 3.59% |
| 2025-06-16 | 11.90 | 11.92 | -0.13 | -1.08% | 11.85 | 12.04 | 319316 | 38161 | 3.19% |
| 2025-06-13 | 12.16 | 12.05 | -0.20 | -1.63% | 11.99 | 12.19 | 500271 | 60385 | 4.99% |
| 2025-06-12 | 12.19 | 12.25 | 0.02 | 0.16% | 12.11 | 12.34 | 397231 | 48718 | 3.96% |
| 2025-06-11 | 12.18 | 12.23 | -0.01 | -0.08% | 12.10 | 12.32 | 408031 | 49884 | 4.07% |
| 2025-06-10 | 12.23 | 12.24 | 0.05 | 0.41% | 11.93 | 12.39 | 497918 | 60753 | 4.97% |
| 2025-06-09 | 12.12 | 12.19 | 0.15 | 1.25% | 12.10 | 12.27 | 343131 | 41868 | 3.42% |