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 | 17.54 | 17.56 | -0.20 | -1.13% | 17.47 | 17.87 | 77607 | 13676 | 3.59% |
| 2025-09-12 | 18.38 | 17.76 | -0.48 | -2.63% | 17.58 | 18.38 | 107882 | 19273 | 4.99% |
| 2025-09-11 | 18.85 | 18.24 | -1.09 | -5.64% | 17.67 | 18.88 | 162210 | 29391 | 7.51% |
| 2025-09-10 | 21.50 | 19.33 | -0.91 | -4.50% | 18.30 | 21.50 | 251456 | 48923 | 11.64% |
| 2025-09-09 | 18.50 | 20.24 | 1.84 | 10.00% | 18.50 | 20.24 | 57944 | 11351 | 2.68% |
| 2025-09-08 | 18.14 | 18.40 | 1.67 | 9.98% | 18.08 | 18.40 | 123664 | 22711 | 5.72% |
| 2025-09-05 | 15.91 | 16.73 | 0.83 | 5.22% | 15.50 | 17.18 | 85308 | 14163 | 3.95% |
| 2025-09-04 | 15.35 | 15.90 | 0.60 | 3.92% | 15.30 | 16.45 | 70576 | 11264 | 3.27% |
| 2025-09-03 | 16.11 | 15.30 | -0.81 | -5.03% | 15.20 | 16.14 | 43695 | 6793 | 2.02% |
| 2025-09-02 | 16.12 | 16.11 | 0.00 | 0.00% | 15.72 | 16.35 | 36745 | 5880 | 1.70% |
| 2025-09-01 | 16.10 | 16.11 | 0.06 | 0.37% | 16.00 | 16.61 | 51880 | 8432 | 2.40% |
| 2025-08-29 | 16.27 | 16.05 | -0.10 | -0.62% | 15.99 | 16.27 | 36244 | 5843 | 1.68% |
| 2025-08-28 | 16.37 | 16.15 | -0.20 | -1.22% | 15.43 | 16.53 | 61329 | 9796 | 2.84% |
| 2025-08-27 | 17.20 | 16.35 | -0.91 | -5.27% | 16.35 | 17.35 | 65937 | 11064 | 3.05% |
| 2025-08-26 | 17.13 | 17.26 | 0.10 | 0.58% | 16.98 | 17.36 | 37995 | 6536 | 1.76% |
| 2025-08-25 | 17.40 | 17.16 | -0.18 | -1.04% | 17.03 | 17.99 | 71145 | 12344 | 3.29% |
| 2025-08-22 | 17.25 | 17.34 | 0.13 | 0.76% | 17.02 | 17.35 | 42482 | 7308 | 1.97% |
| 2025-08-21 | 17.37 | 17.21 | -0.05 | -0.29% | 17.16 | 17.57 | 46693 | 8093 | 2.16% |
| 2025-08-20 | 17.37 | 17.26 | -0.14 | -0.80% | 17.07 | 17.45 | 35487 | 6126 | 1.64% |
| 2025-08-19 | 17.17 | 17.40 | 0.23 | 1.34% | 16.95 | 17.45 | 50537 | 8709 | 2.34% |
| 2025-08-18 | 17.35 | 17.17 | 0.01 | 0.06% | 17.05 | 17.54 | 59303 | 10221 | 2.74% |
| 2025-08-15 | 17.00 | 17.16 | 0.14 | 0.82% | 16.94 | 17.24 | 43345 | 7413 | 2.01% |
| 2025-08-14 | 17.50 | 17.02 | -0.48 | -2.74% | 16.91 | 17.60 | 66867 | 11446 | 3.10% |
| 2025-08-13 | 17.58 | 17.50 | -0.14 | -0.79% | 17.00 | 18.07 | 90158 | 15719 | 4.17% |
| 2025-08-12 | 18.50 | 17.64 | -0.87 | -4.70% | 17.30 | 18.75 | 110836 | 19601 | 5.13% |
| 2025-08-11 | 18.80 | 18.51 | -0.07 | -0.38% | 18.01 | 19.15 | 109363 | 20404 | 5.06% |
| 2025-08-08 | 17.72 | 18.58 | -1.04 | -5.30% | 17.72 | 19.25 | 129433 | 24030 | 5.99% |
| 2025-08-07 | 21.79 | 19.62 | -2.18 | -10.00% | 19.62 | 21.99 | 76786 | 15789 | 3.55% |
| 2025-08-06 | 21.20 | 21.80 | 0.54 | 2.54% | 20.70 | 21.88 | 78503 | 16711 | 3.63% |
| 2025-08-05 | 20.09 | 21.26 | 1.09 | 5.40% | 19.86 | 21.58 | 89133 | 18693 | 4.13% |
| 2025-08-04 | 20.34 | 20.17 | -0.32 | -1.56% | 19.84 | 20.88 | 78862 | 15997 | 3.65% |
| 2025-08-01 | 19.44 | 20.49 | 0.84 | 4.27% | 19.44 | 20.70 | 87098 | 17573 | 4.03% |
| 2025-07-31 | 18.28 | 19.65 | 1.37 | 7.49% | 18.18 | 19.99 | 101004 | 19314 | 4.68% |
| 2025-07-30 | 18.93 | 18.28 | -0.64 | -3.38% | 18.15 | 19.05 | 49165 | 9106 | 2.28% |
| 2025-07-29 | 17.96 | 18.92 | 0.90 | 4.99% | 17.96 | 19.00 | 74131 | 13780 | 3.43% |
| 2025-07-28 | 18.00 | 18.02 | -0.23 | -1.26% | 17.65 | 18.22 | 50582 | 9089 | 2.34% |
| 2025-07-25 | 18.29 | 18.25 | 0.05 | 0.27% | 17.58 | 19.48 | 75994 | 13744 | 3.52% |
| 2025-07-24 | 18.78 | 18.20 | -0.68 | -3.60% | 18.10 | 18.89 | 82555 | 15116 | 3.82% |
| 2025-07-23 | 18.14 | 18.88 | 0.83 | 4.60% | 17.75 | 19.20 | 111988 | 20794 | 5.18% |
| 2025-07-22 | 17.24 | 18.05 | 0.76 | 4.40% | 16.95 | 18.25 | 90813 | 15922 | 4.20% |
| 2025-07-21 | 16.97 | 17.29 | 0.48 | 2.86% | 16.86 | 17.45 | 75706 | 13000 | 3.50% |
| 2025-07-18 | 16.68 | 16.81 | 0.04 | 0.24% | 16.34 | 17.20 | 71653 | 11961 | 3.32% |
| 2025-07-17 | 16.11 | 16.77 | 0.72 | 4.49% | 15.88 | 17.00 | 109568 | 18156 | 5.07% |
| 2025-07-16 | 15.38 | 16.05 | 0.72 | 4.70% | 15.37 | 16.38 | 95753 | 15268 | 4.43% |
| 2025-07-15 | 15.78 | 15.33 | -0.57 | -3.58% | 15.22 | 16.15 | 67830 | 10547 | 3.14% |
| 2025-07-14 | 15.79 | 15.90 | 0.11 | 0.70% | 15.73 | 16.16 | 53144 | 8484 | 2.46% |
| 2025-07-11 | 16.00 | 15.79 | -0.20 | -1.25% | 15.52 | 16.07 | 58608 | 9222 | 2.71% |
| 2025-07-10 | 16.47 | 15.99 | -0.48 | -2.91% | 15.80 | 16.48 | 99981 | 16078 | 4.63% |
| 2025-07-09 | 16.84 | 16.47 | -0.49 | -2.89% | 16.31 | 17.45 | 114147 | 19102 | 5.28% |
| 2025-07-08 | 16.07 | 16.96 | 0.81 | 5.02% | 15.93 | 17.30 | 168513 | 28179 | 7.80% |
| 2025-07-07 | 16.39 | 16.15 | -0.57 | -3.41% | 15.50 | 16.85 | 174100 | 28089 | 8.06% |
| 2025-07-04 | 15.50 | 16.72 | 1.52 | 10.00% | 15.29 | 16.72 | 123651 | 20070 | 5.72% |
| 2025-07-03 | 14.29 | 15.20 | 1.07 | 7.57% | 14.13 | 15.20 | 126878 | 18822 | 5.87% |
| 2025-07-02 | 13.94 | 14.13 | 0.18 | 1.29% | 13.86 | 14.45 | 60802 | 8570 | 2.81% |
| 2025-07-01 | 13.81 | 13.95 | 0.18 | 1.31% | 13.65 | 13.96 | 32853 | 4539 | 1.52% |
| 2025-06-30 | 13.83 | 13.77 | 0.00 | 0.00% | 13.69 | 13.94 | 31489 | 4338 | 1.46% |
| 2025-06-27 | 13.98 | 13.77 | -0.15 | -1.08% | 13.68 | 14.04 | 32149 | 4429 | 1.49% |
| 2025-06-26 | 14.39 | 14.04 | -0.35 | -2.43% | 13.92 | 14.39 | 46595 | 6555 | 2.16% |
| 2025-06-25 | 14.31 | 14.39 | 0.07 | 0.49% | 14.28 | 14.61 | 51654 | 7453 | 2.39% |
| 2025-06-24 | 14.28 | 14.32 | 0.04 | 0.28% | 14.17 | 14.43 | 52923 | 7557 | 2.45% |
| 2025-06-23 | 13.89 | 14.28 | 0.16 | 1.13% | 13.84 | 14.28 | 56467 | 7996 | 2.61% |
| 2025-06-20 | 13.90 | 14.12 | 0.17 | 1.22% | 13.75 | 14.31 | 76366 | 10755 | 3.53% |
| 2025-06-19 | 14.00 | 13.95 | -0.14 | -0.99% | 13.87 | 14.55 | 127763 | 18197 | 5.91% |
| 2025-06-18 | 13.65 | 14.09 | 0.37 | 2.70% | 13.60 | 14.22 | 119034 | 16644 | 5.51% |
| 2025-06-17 | 13.76 | 13.72 | 0.02 | 0.15% | 13.64 | 14.50 | 145068 | 20260 | 6.71% |
| 2025-06-16 | 12.38 | 13.70 | 1.25 | 10.04% | 12.38 | 13.70 | 72048 | 9590 | 3.33% |
| 2025-06-13 | 12.68 | 12.45 | -0.25 | -1.97% | 12.41 | 12.71 | 35389 | 4439 | 1.64% |
| 2025-06-12 | 12.56 | 12.70 | 0.18 | 1.44% | 12.45 | 12.91 | 51793 | 6549 | 2.40% |
| 2025-06-11 | 12.50 | 12.52 | 0.03 | 0.24% | 12.44 | 12.69 | 35989 | 4523 | 1.67% |
| 2025-06-10 | 13.00 | 12.49 | -0.50 | -3.85% | 12.45 | 13.06 | 55991 | 7061 | 2.59% |
| 2025-06-09 | 12.88 | 12.99 | 0.14 | 1.09% | 12.85 | 13.18 | 30948 | 4033 | 1.43% |