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 | 19.00 | 18.75 | 0.23 | 1.24% | 18.42 | 19.40 | 54899 | 10341 | 8.21% |
| 2025-09-15 | 17.55 | 18.52 | 0.90 | 5.11% | 17.36 | 19.36 | 76251 | 14044 | 11.41% |
| 2025-09-12 | 17.81 | 17.62 | -0.18 | -1.01% | 17.42 | 18.16 | 25332 | 4468 | 3.79% |
| 2025-09-11 | 17.86 | 17.80 | -0.15 | -0.84% | 17.30 | 17.98 | 32372 | 5750 | 4.84% |
| 2025-09-10 | 17.97 | 17.95 | -0.03 | -0.17% | 17.68 | 18.06 | 24458 | 4369 | 3.66% |
| 2025-09-09 | 17.63 | 17.98 | 0.35 | 1.99% | 17.50 | 18.06 | 37089 | 6592 | 5.55% |
| 2025-09-08 | 17.09 | 17.63 | 0.69 | 4.07% | 16.92 | 17.75 | 37996 | 6602 | 5.68% |
| 2025-09-05 | 16.72 | 16.94 | 0.22 | 1.32% | 16.26 | 16.99 | 32083 | 5366 | 4.80% |
| 2025-09-04 | 16.58 | 16.72 | 0.29 | 1.77% | 16.38 | 17.38 | 33177 | 5570 | 4.96% |
| 2025-09-03 | 16.95 | 16.43 | -0.51 | -3.01% | 16.38 | 16.95 | 21169 | 3517 | 3.17% |
| 2025-09-02 | 17.07 | 16.94 | -0.13 | -0.76% | 16.56 | 17.23 | 33155 | 5595 | 4.96% |
| 2025-09-01 | 16.95 | 17.07 | 0.14 | 0.83% | 16.82 | 17.37 | 32983 | 5645 | 4.93% |
| 2025-08-29 | 17.33 | 16.93 | -0.15 | -0.88% | 16.86 | 17.35 | 36190 | 6192 | 5.41% |
| 2025-08-28 | 17.54 | 17.08 | -0.41 | -2.34% | 16.57 | 18.30 | 62321 | 10780 | 9.32% |
| 2025-08-27 | 18.21 | 17.49 | -0.81 | -4.43% | 17.46 | 18.45 | 64776 | 11586 | 9.69% |
| 2025-08-26 | 19.14 | 18.30 | -0.84 | -4.39% | 18.05 | 19.18 | 104837 | 19340 | 15.68% |
| 2025-08-25 | 17.45 | 19.14 | 1.74 | 10.00% | 17.45 | 19.14 | 40978 | 7677 | 6.13% |
| 2025-08-22 | 16.98 | 17.40 | 0.42 | 2.47% | 16.73 | 17.63 | 53741 | 9217 | 8.04% |
| 2025-08-21 | 16.69 | 16.98 | 0.29 | 1.74% | 16.52 | 17.29 | 58643 | 9893 | 8.77% |
| 2025-08-20 | 16.80 | 16.69 | -0.11 | -0.65% | 16.50 | 17.00 | 45618 | 7619 | 6.82% |
| 2025-08-19 | 16.48 | 16.80 | 0.32 | 1.94% | 16.30 | 17.20 | 77556 | 12951 | 11.60% |
| 2025-08-18 | 16.40 | 16.48 | -0.40 | -2.37% | 16.10 | 16.66 | 95884 | 15748 | 14.34% |
| 2025-08-15 | 17.88 | 16.88 | -1.00 | -5.59% | 16.25 | 17.88 | 162544 | 27002 | 24.31% |
| 2025-08-14 | 19.61 | 17.88 | -1.66 | -8.50% | 17.60 | 21.49 | 180907 | 36760 | 27.06% |
| 2025-08-13 | 18.79 | 19.54 | 0.66 | 3.50% | 18.60 | 19.68 | 35117 | 6770 | 5.25% |
| 2025-08-12 | 18.19 | 18.88 | 0.88 | 4.89% | 18.05 | 19.29 | 50537 | 9417 | 7.56% |
| 2025-08-11 | 18.39 | 18.00 | 0.04 | 0.22% | 17.98 | 18.79 | 64588 | 11800 | 9.66% |
| 2025-08-08 | 17.00 | 17.96 | 0.88 | 5.15% | 16.96 | 18.20 | 44231 | 7818 | 6.62% |
| 2025-08-07 | 17.34 | 17.08 | -0.40 | -2.29% | 16.91 | 17.52 | 43337 | 7414 | 6.48% |
| 2025-08-06 | 16.43 | 17.48 | 0.98 | 5.94% | 16.25 | 17.48 | 45830 | 7756 | 6.86% |
| 2025-08-05 | 16.39 | 16.50 | 0.11 | 0.67% | 16.01 | 16.60 | 34174 | 5568 | 5.11% |
| 2025-08-04 | 16.04 | 16.39 | 0.40 | 2.50% | 15.73 | 16.48 | 27363 | 4453 | 4.09% |
| 2025-08-01 | 15.72 | 15.99 | 0.38 | 2.43% | 15.53 | 15.99 | 22817 | 3609 | 3.41% |
| 2025-07-31 | 15.88 | 15.61 | -0.41 | -2.56% | 15.55 | 16.07 | 19459 | 3062 | 2.91% |
| 2025-07-30 | 15.83 | 16.02 | 0.19 | 1.20% | 15.78 | 16.08 | 19677 | 3138 | 2.94% |
| 2025-07-29 | 15.86 | 15.83 | -0.02 | -0.13% | 15.65 | 15.98 | 19348 | 3057 | 2.89% |
| 2025-07-28 | 15.87 | 15.85 | -0.08 | -0.50% | 15.61 | 16.04 | 22565 | 3560 | 3.38% |
| 2025-07-25 | 15.75 | 15.93 | 0.26 | 1.66% | 15.56 | 16.02 | 19172 | 3034 | 2.87% |
| 2025-07-24 | 15.60 | 15.67 | 0.07 | 0.45% | 15.52 | 15.96 | 21399 | 3364 | 3.20% |
| 2025-07-23 | 15.72 | 15.60 | -0.10 | -0.64% | 15.37 | 16.30 | 29794 | 4675 | 4.46% |
| 2025-07-22 | 15.89 | 15.70 | -0.13 | -0.82% | 15.57 | 16.16 | 24114 | 3802 | 3.61% |
| 2025-07-21 | 15.35 | 15.83 | 0.51 | 3.33% | 15.31 | 16.37 | 36457 | 5810 | 5.45% |
| 2025-07-18 | 15.33 | 15.32 | -0.01 | -0.07% | 15.15 | 15.42 | 13921 | 2126 | 2.08% |
| 2025-07-17 | 15.45 | 15.33 | -0.10 | -0.65% | 15.25 | 15.58 | 19039 | 2936 | 2.85% |
| 2025-07-16 | 15.13 | 15.43 | 0.32 | 2.12% | 15.13 | 15.51 | 26701 | 4106 | 3.99% |
| 2025-07-15 | 15.40 | 15.11 | -0.37 | -2.39% | 14.88 | 15.77 | 47579 | 7283 | 7.12% |
| 2025-07-14 | 16.20 | 15.48 | -0.73 | -4.50% | 14.62 | 16.66 | 62478 | 9681 | 9.35% |
| 2025-07-11 | 15.70 | 16.21 | 0.56 | 3.58% | 15.36 | 16.33 | 31927 | 5051 | 4.78% |
| 2025-07-10 | 15.61 | 15.65 | 0.07 | 0.45% | 15.43 | 15.75 | 14763 | 2298 | 2.21% |
| 2025-07-09 | 15.41 | 15.58 | 0.18 | 1.17% | 15.29 | 15.58 | 13842 | 2143 | 2.07% |
| 2025-07-08 | 15.33 | 15.40 | 0.07 | 0.46% | 15.22 | 15.59 | 15137 | 2328 | 2.26% |
| 2025-07-07 | 15.00 | 15.33 | 0.22 | 1.46% | 14.83 | 15.40 | 17264 | 2619 | 2.58% |
| 2025-07-04 | 15.24 | 15.11 | -0.15 | -0.98% | 15.06 | 15.41 | 13186 | 2000 | 1.97% |
| 2025-07-03 | 15.17 | 15.26 | 0.07 | 0.46% | 15.06 | 15.31 | 10288 | 1566 | 1.54% |
| 2025-07-02 | 15.21 | 15.19 | -0.02 | -0.13% | 15.00 | 15.30 | 14657 | 2219 | 2.19% |
| 2025-07-01 | 15.31 | 15.21 | -0.03 | -0.20% | 15.05 | 15.43 | 21078 | 3210 | 3.15% |
| 2025-06-30 | 15.04 | 15.24 | 0.30 | 2.01% | 14.94 | 15.24 | 21335 | 3221 | 3.19% |
| 2025-06-27 | 14.94 | 14.94 | 0.10 | 0.67% | 14.77 | 15.05 | 14372 | 2142 | 2.15% |
| 2025-06-26 | 14.84 | 14.84 | 0.00 | 0.00% | 14.72 | 15.05 | 14283 | 2125 | 2.14% |
| 2025-06-25 | 15.14 | 14.84 | -0.09 | -0.60% | 14.70 | 15.14 | 16215 | 2410 | 2.43% |
| 2025-06-24 | 14.54 | 14.93 | 0.49 | 3.39% | 14.32 | 14.96 | 19731 | 2913 | 2.95% |
| 2025-06-23 | 13.88 | 14.44 | 0.37 | 2.63% | 13.88 | 14.44 | 21649 | 3076 | 3.24% |
| 2025-06-20 | 14.20 | 14.07 | -0.03 | -0.21% | 13.87 | 14.31 | 15281 | 2155 | 2.29% |
| 2025-06-19 | 14.54 | 14.10 | -0.44 | -3.03% | 14.02 | 14.59 | 20061 | 2853 | 3.00% |
| 2025-06-18 | 14.88 | 14.54 | -0.33 | -2.22% | 14.49 | 14.97 | 18363 | 2684 | 2.75% |
| 2025-06-17 | 14.73 | 14.87 | 0.29 | 1.99% | 14.50 | 15.00 | 25421 | 3759 | 3.80% |
| 2025-06-16 | 14.70 | 14.58 | -0.21 | -1.42% | 14.53 | 15.15 | 39857 | 5885 | 5.96% |
| 2025-06-13 | 14.66 | 14.79 | 0.18 | 1.23% | 14.28 | 14.99 | 44540 | 6520 | 6.66% |
| 2025-06-12 | 14.52 | 14.61 | 0.02 | 0.14% | 14.30 | 14.65 | 16336 | 2366 | 2.44% |
| 2025-06-11 | 14.60 | 14.59 | 0.01 | 0.07% | 14.51 | 14.70 | 13569 | 1978 | 2.03% |
| 2025-06-10 | 14.65 | 14.58 | -0.11 | -0.75% | 14.30 | 14.80 | 19665 | 2864 | 2.94% |
| 2025-06-09 | 14.81 | 14.69 | -0.11 | -0.74% | 14.43 | 14.92 | 21783 | 3186 | 3.26% |