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 | 17.98 | 17.76 | -0.15 | -0.84% | 17.59 | 18.02 | 31177 | 5546 | 2.26% |
| 2025-09-12 | 18.16 | 17.91 | -0.25 | -1.38% | 17.87 | 18.27 | 38469 | 6941 | 2.79% |
| 2025-09-11 | 17.81 | 18.16 | 0.34 | 1.91% | 17.52 | 18.16 | 45233 | 8123 | 3.28% |
| 2025-09-10 | 17.99 | 17.82 | -0.44 | -2.41% | 17.70 | 18.10 | 45742 | 8156 | 3.32% |
| 2025-09-09 | 18.18 | 18.26 | 0.08 | 0.44% | 18.11 | 18.86 | 100430 | 18566 | 7.28% |
| 2025-09-08 | 18.39 | 18.18 | -0.20 | -1.09% | 18.04 | 18.39 | 52785 | 9578 | 3.83% |
| 2025-09-05 | 17.32 | 18.38 | 1.08 | 6.24% | 17.32 | 18.65 | 128001 | 23363 | 9.28% |
| 2025-09-04 | 17.21 | 17.30 | 0.07 | 0.41% | 17.00 | 17.56 | 52492 | 9116 | 3.81% |
| 2025-09-03 | 17.90 | 17.23 | -0.45 | -2.55% | 17.19 | 17.90 | 49669 | 8677 | 3.60% |
| 2025-09-02 | 18.00 | 17.68 | -0.33 | -1.83% | 17.30 | 18.01 | 75582 | 13279 | 5.48% |
| 2025-09-01 | 17.85 | 18.01 | 0.11 | 0.61% | 17.71 | 18.08 | 56754 | 10193 | 4.12% |
| 2025-08-29 | 18.43 | 17.90 | -0.49 | -2.66% | 17.87 | 18.45 | 58484 | 10561 | 4.24% |
| 2025-08-28 | 18.06 | 18.39 | 0.34 | 1.88% | 17.73 | 18.42 | 85025 | 15382 | 6.17% |
| 2025-08-27 | 18.70 | 18.05 | -0.77 | -4.09% | 18.03 | 18.90 | 81381 | 15117 | 5.90% |
| 2025-08-26 | 19.20 | 18.82 | -0.61 | -3.14% | 18.80 | 19.20 | 97154 | 18420 | 7.05% |
| 2025-08-25 | 18.46 | 19.43 | 0.94 | 5.08% | 18.35 | 19.45 | 158606 | 29934 | 11.50% |
| 2025-08-22 | 18.55 | 18.49 | -0.06 | -0.32% | 18.25 | 18.58 | 86457 | 15935 | 6.27% |
| 2025-08-21 | 19.18 | 18.55 | -0.61 | -3.18% | 18.46 | 19.20 | 131351 | 24634 | 9.53% |
| 2025-08-20 | 19.60 | 19.16 | -0.83 | -4.15% | 18.71 | 19.70 | 186353 | 35699 | 13.52% |
| 2025-08-19 | 20.63 | 19.99 | -1.14 | -5.40% | 19.49 | 20.96 | 275386 | 55217 | 19.97% |
| 2025-08-18 | 20.03 | 21.13 | 1.92 | 9.99% | 18.68 | 21.13 | 460259 | 92153 | 33.38% |
| 2025-08-15 | 17.37 | 19.21 | 1.75 | 10.02% | 17.23 | 19.21 | 289110 | 53658 | 20.97% |
| 2025-08-14 | 18.08 | 17.46 | -0.89 | -4.85% | 17.32 | 18.20 | 189324 | 33184 | 13.73% |
| 2025-08-13 | 16.92 | 18.35 | 1.67 | 10.01% | 16.85 | 18.35 | 224410 | 40054 | 16.28% |
| 2025-08-12 | 16.68 | 16.68 | 0.01 | 0.06% | 16.43 | 16.92 | 70466 | 11705 | 5.11% |
| 2025-08-11 | 16.33 | 16.67 | 0.34 | 2.08% | 16.33 | 16.74 | 69952 | 11626 | 5.07% |
| 2025-08-08 | 16.03 | 16.33 | 0.30 | 1.87% | 16.00 | 16.36 | 60294 | 9788 | 4.37% |
| 2025-08-07 | 16.02 | 16.03 | 0.00 | 0.00% | 15.91 | 16.19 | 27024 | 4324 | 1.96% |
| 2025-08-06 | 15.88 | 16.03 | 0.12 | 0.75% | 15.86 | 16.07 | 29212 | 4664 | 2.12% |
| 2025-08-05 | 15.91 | 15.91 | 0.01 | 0.06% | 15.85 | 15.96 | 23144 | 3682 | 1.68% |
| 2025-08-04 | 15.76 | 15.90 | 0.13 | 0.82% | 15.61 | 15.91 | 24025 | 3800 | 1.74% |
| 2025-08-01 | 15.66 | 15.77 | 0.21 | 1.35% | 15.55 | 15.77 | 25122 | 3943 | 1.82% |
| 2025-07-31 | 15.64 | 15.56 | -0.09 | -0.58% | 15.53 | 15.76 | 27292 | 4265 | 1.98% |
| 2025-07-30 | 15.79 | 15.65 | -0.10 | -0.63% | 15.52 | 15.79 | 30434 | 4762 | 2.21% |
| 2025-07-29 | 15.85 | 15.75 | -0.10 | -0.63% | 15.63 | 15.91 | 30576 | 4808 | 2.22% |
| 2025-07-28 | 16.04 | 15.85 | -0.19 | -1.18% | 15.80 | 16.04 | 45148 | 7167 | 3.27% |
| 2025-07-25 | 16.18 | 16.04 | -0.13 | -0.80% | 15.96 | 16.22 | 33487 | 5376 | 2.43% |
| 2025-07-24 | 16.12 | 16.17 | -0.04 | -0.25% | 16.05 | 16.44 | 51972 | 8416 | 3.77% |
| 2025-07-23 | 16.91 | 16.21 | -0.37 | -2.23% | 16.14 | 17.18 | 106205 | 17418 | 7.70% |
| 2025-07-22 | 16.55 | 16.58 | 0.80 | 5.07% | 16.08 | 16.93 | 157900 | 25935 | 11.45% |
| 2025-07-21 | 15.63 | 15.78 | 0.40 | 2.60% | 15.55 | 15.85 | 53421 | 8415 | 3.87% |
| 2025-07-18 | 15.43 | 15.38 | -0.05 | -0.32% | 15.30 | 15.49 | 17794 | 2732 | 1.29% |
| 2025-07-17 | 15.28 | 15.43 | 0.09 | 0.59% | 15.28 | 15.48 | 20613 | 3181 | 1.49% |
| 2025-07-16 | 15.27 | 15.34 | 0.14 | 0.92% | 15.21 | 15.45 | 31745 | 4877 | 2.30% |
| 2025-07-15 | 15.40 | 15.20 | -0.23 | -1.49% | 15.17 | 15.46 | 30612 | 4675 | 2.22% |
| 2025-07-14 | 15.35 | 15.43 | 0.08 | 0.52% | 15.33 | 15.50 | 26402 | 4076 | 1.91% |
| 2025-07-11 | 15.41 | 15.35 | -0.06 | -0.39% | 15.22 | 15.45 | 22860 | 3502 | 1.66% |
| 2025-07-10 | 15.55 | 15.41 | -0.05 | -0.32% | 15.31 | 15.57 | 19116 | 2945 | 1.39% |
| 2025-07-09 | 15.42 | 15.46 | 0.04 | 0.26% | 15.36 | 15.58 | 33352 | 5161 | 2.42% |
| 2025-07-08 | 15.32 | 15.42 | 0.06 | 0.39% | 15.28 | 15.44 | 28267 | 4347 | 2.05% |
| 2025-07-07 | 15.02 | 15.36 | 0.34 | 2.26% | 15.02 | 15.40 | 30180 | 4601 | 2.19% |
| 2025-07-04 | 15.34 | 15.02 | -0.30 | -1.96% | 15.00 | 15.34 | 24981 | 3774 | 1.81% |
| 2025-07-03 | 15.40 | 15.32 | 0.07 | 0.46% | 15.20 | 15.40 | 18474 | 2824 | 1.34% |
| 2025-07-02 | 15.16 | 15.25 | 0.09 | 0.59% | 15.12 | 15.25 | 19277 | 2929 | 1.40% |
| 2025-07-01 | 15.24 | 15.16 | -0.08 | -0.52% | 15.06 | 15.29 | 15331 | 2327 | 1.11% |
| 2025-06-30 | 15.08 | 15.24 | 0.16 | 1.06% | 14.99 | 15.25 | 18136 | 2750 | 1.32% |
| 2025-06-27 | 14.98 | 15.08 | 0.17 | 1.14% | 14.92 | 15.09 | 16884 | 2536 | 1.22% |
| 2025-06-26 | 15.01 | 14.91 | -0.10 | -0.67% | 14.91 | 15.10 | 17865 | 2676 | 1.30% |
| 2025-06-25 | 15.06 | 15.01 | 0.01 | 0.07% | 14.86 | 15.08 | 23053 | 3454 | 1.67% |
| 2025-06-24 | 14.71 | 15.00 | 0.34 | 2.32% | 14.67 | 15.01 | 23082 | 3445 | 1.67% |
| 2025-06-23 | 14.35 | 14.66 | 0.20 | 1.38% | 14.31 | 14.74 | 16200 | 2364 | 1.17% |
| 2025-06-20 | 14.41 | 14.46 | 0.00 | 0.00% | 14.36 | 14.65 | 15823 | 2291 | 1.15% |
| 2025-06-19 | 14.65 | 14.46 | -0.19 | -1.30% | 14.43 | 14.74 | 17988 | 2620 | 1.30% |
| 2025-06-18 | 14.76 | 14.65 | -0.10 | -0.68% | 14.55 | 14.77 | 19032 | 2785 | 1.38% |
| 2025-06-17 | 14.84 | 14.75 | -0.19 | -1.27% | 14.70 | 14.94 | 36834 | 5434 | 2.67% |
| 2025-06-16 | 15.15 | 14.94 | -0.21 | -1.39% | 14.84 | 15.60 | 60076 | 9027 | 4.36% |
| 2025-06-13 | 15.41 | 15.15 | -0.31 | -2.01% | 15.12 | 15.48 | 39037 | 5962 | 2.83% |
| 2025-06-12 | 15.54 | 15.46 | -0.12 | -0.77% | 15.37 | 15.60 | 25402 | 3924 | 1.84% |
| 2025-06-11 | 15.65 | 15.58 | -0.01 | -0.06% | 15.50 | 15.70 | 27698 | 4323 | 2.01% |
| 2025-06-10 | 15.66 | 15.59 | -0.02 | -0.13% | 15.35 | 15.70 | 36511 | 5682 | 2.65% |
| 2025-06-09 | 15.32 | 15.61 | 0.34 | 2.23% | 15.26 | 15.67 | 34376 | 5338 | 2.49% |