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 | 17.53 | 17.91 | 0.37 | 2.11% | 17.32 | 18.17 | 91350 | 16154 | 5.96% |
| 2025-09-15 | 17.53 | 17.54 | 0.01 | 0.06% | 17.21 | 17.98 | 81806 | 14384 | 5.34% |
| 2025-09-12 | 17.99 | 17.53 | -0.56 | -3.10% | 17.22 | 18.24 | 147264 | 25991 | 9.61% |
| 2025-09-11 | 17.32 | 18.09 | 0.85 | 4.93% | 16.88 | 18.31 | 184335 | 32810 | 12.02% |
| 2025-09-10 | 16.80 | 17.24 | 0.48 | 2.86% | 16.59 | 17.35 | 167096 | 28400 | 10.90% |
| 2025-09-09 | 16.61 | 16.76 | 0.16 | 0.96% | 16.20 | 17.29 | 137553 | 23195 | 8.97% |
| 2025-09-08 | 17.60 | 16.60 | -0.83 | -4.76% | 16.30 | 17.97 | 201170 | 33778 | 13.12% |
| 2025-09-05 | 17.14 | 17.43 | 0.13 | 0.75% | 16.63 | 17.90 | 212930 | 37034 | 13.89% |
| 2025-09-04 | 18.00 | 17.30 | -1.09 | -5.93% | 17.10 | 18.21 | 314002 | 55173 | 20.48% |
| 2025-09-03 | 17.13 | 18.39 | 1.67 | 9.99% | 17.13 | 18.39 | 197544 | 35638 | 12.89% |
| 2025-09-02 | 17.84 | 16.72 | -1.18 | -6.59% | 16.56 | 18.15 | 292817 | 50307 | 19.10% |
| 2025-09-01 | 19.68 | 17.90 | -1.97 | -9.91% | 17.88 | 19.70 | 337654 | 61546 | 22.03% |
| 2025-08-29 | 19.91 | 19.87 | 0.20 | 1.02% | 19.00 | 20.80 | 331639 | 65691 | 21.63% |
| 2025-08-28 | 18.43 | 19.67 | 1.43 | 7.84% | 17.75 | 20.06 | 394056 | 75391 | 25.71% |
| 2025-08-27 | 19.00 | 18.24 | -0.66 | -3.49% | 18.05 | 19.78 | 300454 | 56329 | 19.60% |
| 2025-08-26 | 18.36 | 18.90 | 0.51 | 2.77% | 17.70 | 19.54 | 326317 | 60877 | 21.29% |
| 2025-08-25 | 19.50 | 18.39 | -0.04 | -0.22% | 17.50 | 19.58 | 423227 | 77404 | 27.61% |
| 2025-08-22 | 17.00 | 18.43 | 1.68 | 10.03% | 17.00 | 18.43 | 311488 | 54853 | 20.32% |
| 2025-08-21 | 17.20 | 16.75 | -0.25 | -1.47% | 15.30 | 17.36 | 376947 | 61624 | 24.59% |
| 2025-08-20 | 16.40 | 17.00 | 0.02 | 0.12% | 15.29 | 18.02 | 451950 | 75894 | 29.48% |
| 2025-08-19 | 16.31 | 16.98 | 1.54 | 9.97% | 16.31 | 16.98 | 93243 | 15632 | 6.08% |
| 2025-08-18 | 13.40 | 15.44 | 1.40 | 9.97% | 13.40 | 15.44 | 385542 | 56610 | 25.15% |
| 2025-08-15 | 12.36 | 14.04 | 1.17 | 9.09% | 11.61 | 14.10 | 525806 | 68504 | 34.30% |
| 2025-08-14 | 11.89 | 12.87 | 1.17 | 10.00% | 11.89 | 12.87 | 88845 | 11270 | 5.80% |
| 2025-08-13 | 11.19 | 11.70 | 0.51 | 4.56% | 11.15 | 11.84 | 156923 | 18195 | 10.24% |
| 2025-08-12 | 11.21 | 11.19 | -0.02 | -0.18% | 11.14 | 11.39 | 55695 | 6253 | 3.63% |
| 2025-08-11 | 11.12 | 11.21 | 0.09 | 0.81% | 11.02 | 11.26 | 60409 | 6754 | 3.94% |
| 2025-08-08 | 10.90 | 11.12 | 0.13 | 1.18% | 10.86 | 11.18 | 69251 | 7653 | 4.54% |
| 2025-08-07 | 11.05 | 10.99 | 0.01 | 0.09% | 10.90 | 11.05 | 50545 | 5539 | 3.31% |
| 2025-08-06 | 10.91 | 10.98 | 0.07 | 0.64% | 10.86 | 10.99 | 52135 | 5706 | 3.42% |
| 2025-08-05 | 10.76 | 10.91 | 0.15 | 1.39% | 10.70 | 10.93 | 71878 | 7809 | 4.71% |
| 2025-08-04 | 10.55 | 10.76 | 0.21 | 1.99% | 10.43 | 10.76 | 64575 | 6886 | 4.23% |
| 2025-08-01 | 10.46 | 10.55 | 0.13 | 1.25% | 10.41 | 10.62 | 42749 | 4503 | 2.80% |
| 2025-07-31 | 10.59 | 10.42 | -0.16 | -1.51% | 10.39 | 10.64 | 41324 | 4341 | 2.71% |
| 2025-07-30 | 10.63 | 10.58 | -0.08 | -0.75% | 10.52 | 10.66 | 38698 | 4094 | 2.66% |
| 2025-07-29 | 10.75 | 10.66 | -0.11 | -1.02% | 10.56 | 10.83 | 57426 | 6116 | 3.95% |
| 2025-07-28 | 10.73 | 10.77 | 0.03 | 0.28% | 10.71 | 10.81 | 57209 | 6164 | 3.94% |
| 2025-07-25 | 10.78 | 10.74 | -0.06 | -0.56% | 10.65 | 10.81 | 51874 | 5559 | 3.57% |
| 2025-07-24 | 10.75 | 10.80 | 0.02 | 0.19% | 10.74 | 10.86 | 63760 | 6879 | 4.50% |
| 2025-07-23 | 10.99 | 10.78 | -0.22 | -2.00% | 10.75 | 11.10 | 74682 | 8159 | 5.28% |
| 2025-07-22 | 10.98 | 11.00 | -0.01 | -0.09% | 10.84 | 11.10 | 95895 | 10516 | 6.78% |
| 2025-07-21 | 10.64 | 11.01 | 0.46 | 4.36% | 10.60 | 11.05 | 161585 | 17637 | 11.42% |
| 2025-07-18 | 10.64 | 10.55 | -0.05 | -0.47% | 10.47 | 10.64 | 41724 | 4385 | 2.95% |
| 2025-07-17 | 10.57 | 10.60 | -0.02 | -0.19% | 10.55 | 10.66 | 54006 | 5734 | 3.89% |
| 2025-07-16 | 10.40 | 10.62 | 0.19 | 1.82% | 10.38 | 10.63 | 62171 | 6572 | 4.48% |
| 2025-07-15 | 10.61 | 10.43 | -0.20 | -1.88% | 10.36 | 10.66 | 72717 | 7630 | 5.31% |
| 2025-07-14 | 10.61 | 10.63 | -0.03 | -0.28% | 10.52 | 10.64 | 73876 | 7829 | 5.68% |
| 2025-07-11 | 10.55 | 10.66 | -0.03 | -0.28% | 10.43 | 10.73 | 96836 | 10233 | 8.02% |
| 2025-07-10 | 10.78 | 10.69 | -0.16 | -1.47% | 10.63 | 10.86 | 92438 | 9891 | 7.65% |
| 2025-07-09 | 11.01 | 10.85 | -0.42 | -3.73% | 10.81 | 11.11 | 159356 | 17477 | 13.19% |
| 2025-07-08 | 11.60 | 11.27 | -0.24 | -2.09% | 11.20 | 11.70 | 167182 | 18945 | 13.84% |
| 2025-07-07 | 11.20 | 11.51 | 0.21 | 1.86% | 10.86 | 11.60 | 126472 | 14362 | 10.47% |
| 2025-07-04 | 12.13 | 11.30 | -1.10 | -8.87% | 11.16 | 12.16 | 212796 | 24540 | 17.62% |
| 2025-07-03 | 11.81 | 12.40 | 0.52 | 4.38% | 11.53 | 13.07 | 248013 | 30515 | 20.53% |
| 2025-07-02 | 11.22 | 11.88 | 0.69 | 6.17% | 11.14 | 12.24 | 114046 | 13359 | 9.44% |
| 2025-07-01 | 11.18 | 11.19 | 0.06 | 0.54% | 11.00 | 11.23 | 25832 | 2876 | 2.14% |
| 2025-06-30 | 11.12 | 11.13 | 0.01 | 0.09% | 11.01 | 11.20 | 27799 | 3088 | 2.30% |
| 2025-06-27 | 10.91 | 11.12 | 0.23 | 2.11% | 10.87 | 11.13 | 32222 | 3537 | 2.67% |
| 2025-06-26 | 11.04 | 10.89 | -0.10 | -0.91% | 10.86 | 11.04 | 23766 | 2600 | 1.97% |
| 2025-06-25 | 10.83 | 10.99 | 0.20 | 1.85% | 10.75 | 11.00 | 30242 | 3297 | 2.50% |
| 2025-06-24 | 10.50 | 10.79 | 0.33 | 3.15% | 10.47 | 10.87 | 32236 | 3458 | 2.67% |
| 2025-06-23 | 10.28 | 10.46 | 0.11 | 1.06% | 10.19 | 10.49 | 28161 | 2919 | 2.33% |
| 2025-06-20 | 10.35 | 10.35 | 0.00 | 0.00% | 10.22 | 10.49 | 20631 | 2134 | 1.71% |
| 2025-06-19 | 10.67 | 10.35 | -0.24 | -2.27% | 10.29 | 10.70 | 24818 | 2596 | 2.05% |
| 2025-06-18 | 10.64 | 10.59 | -0.13 | -1.21% | 10.50 | 10.68 | 20106 | 2126 | 1.66% |
| 2025-06-17 | 10.71 | 10.72 | 0.01 | 0.09% | 10.55 | 10.79 | 16674 | 1775 | 1.38% |
| 2025-06-16 | 10.66 | 10.71 | 0.03 | 0.28% | 10.55 | 10.85 | 29956 | 3198 | 2.48% |
| 2025-06-13 | 10.78 | 10.68 | -0.15 | -1.39% | 10.55 | 10.93 | 37016 | 3944 | 3.06% |
| 2025-06-12 | 10.85 | 10.83 | -0.01 | -0.09% | 10.71 | 10.91 | 20649 | 2230 | 1.71% |
| 2025-06-11 | 10.82 | 10.84 | 0.00 | 0.00% | 10.79 | 11.15 | 28336 | 3098 | 2.35% |
| 2025-06-10 | 10.98 | 10.84 | -0.09 | -0.82% | 10.67 | 11.04 | 24444 | 2648 | 2.02% |
| 2025-06-09 | 10.85 | 10.93 | 0.08 | 0.74% | 10.75 | 10.97 | 24427 | 2654 | 2.02% |