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 | 16.92 | 17.21 | 0.29 | 1.71% | 16.67 | 17.30 | 258195 | 44237 | 6.91% |
| 2025-09-15 | 17.01 | 16.92 | -0.36 | -2.08% | 16.70 | 17.20 | 301484 | 51122 | 8.07% |
| 2025-09-12 | 17.13 | 17.28 | 0.25 | 1.47% | 17.03 | 17.86 | 414651 | 72368 | 11.10% |
| 2025-09-11 | 16.69 | 17.03 | 0.77 | 4.74% | 16.30 | 17.10 | 393435 | 66002 | 10.54% |
| 2025-09-10 | 16.05 | 16.26 | 0.22 | 1.37% | 16.05 | 16.44 | 196746 | 32057 | 5.27% |
| 2025-09-09 | 16.71 | 16.04 | -0.62 | -3.72% | 15.93 | 16.71 | 231025 | 37400 | 6.19% |
| 2025-09-08 | 16.51 | 16.66 | 0.02 | 0.12% | 16.30 | 16.82 | 262841 | 43488 | 7.04% |
| 2025-09-05 | 15.95 | 16.64 | 0.72 | 4.52% | 15.75 | 16.65 | 294822 | 48028 | 7.90% |
| 2025-09-04 | 16.53 | 15.92 | -0.66 | -3.98% | 15.52 | 16.83 | 378401 | 61608 | 10.13% |
| 2025-09-03 | 17.53 | 16.58 | -1.03 | -5.85% | 16.48 | 17.53 | 428500 | 72708 | 11.47% |
| 2025-09-02 | 19.19 | 17.61 | -1.85 | -9.51% | 17.40 | 19.38 | 754030 | 137059 | 20.19% |
| 2025-09-01 | 19.25 | 19.46 | 1.19 | 6.51% | 19.10 | 21.20 | 983696 | 195301 | 26.34% |
| 2025-08-29 | 18.91 | 18.27 | -0.84 | -4.40% | 18.00 | 18.91 | 573354 | 104847 | 15.35% |
| 2025-08-28 | 18.30 | 19.11 | 1.26 | 7.06% | 17.73 | 19.17 | 895013 | 166709 | 23.96% |
| 2025-08-27 | 17.90 | 17.85 | -0.41 | -2.25% | 17.65 | 18.70 | 632828 | 115306 | 16.94% |
| 2025-08-26 | 17.42 | 18.26 | 0.67 | 3.81% | 17.31 | 19.07 | 662190 | 121802 | 17.72% |
| 2025-08-25 | 17.72 | 17.59 | 0.09 | 0.51% | 17.35 | 17.94 | 406136 | 71558 | 10.87% |
| 2025-08-22 | 17.30 | 17.50 | 0.24 | 1.39% | 17.17 | 17.70 | 336688 | 58789 | 9.01% |
| 2025-08-21 | 18.25 | 17.26 | -1.09 | -5.94% | 17.12 | 18.35 | 508481 | 88973 | 13.61% |
| 2025-08-20 | 18.11 | 18.35 | -0.16 | -0.86% | 17.75 | 18.35 | 407964 | 73646 | 10.92% |
| 2025-08-19 | 18.75 | 18.51 | -0.48 | -2.53% | 18.24 | 19.50 | 653740 | 121698 | 17.50% |
| 2025-08-18 | 18.05 | 18.99 | 1.26 | 7.11% | 17.93 | 19.77 | 870917 | 163353 | 23.31% |
| 2025-08-15 | 17.16 | 17.73 | 0.49 | 2.84% | 17.01 | 18.20 | 583278 | 103893 | 15.61% |
| 2025-08-14 | 18.50 | 17.24 | -1.11 | -6.05% | 17.12 | 18.50 | 622934 | 111059 | 16.67% |
| 2025-08-13 | 17.61 | 18.35 | 0.46 | 2.57% | 17.41 | 18.75 | 757244 | 137292 | 20.27% |
| 2025-08-12 | 17.09 | 17.89 | 0.43 | 2.46% | 16.92 | 18.21 | 829961 | 146941 | 22.22% |
| 2025-08-11 | 17.02 | 17.46 | 0.54 | 3.19% | 16.67 | 17.50 | 648953 | 110084 | 17.37% |
| 2025-08-08 | 15.66 | 16.92 | 1.11 | 7.02% | 15.53 | 17.86 | 852513 | 142132 | 22.82% |
| 2025-08-07 | 15.65 | 15.81 | -0.14 | -0.88% | 15.60 | 16.18 | 382607 | 60702 | 10.24% |
| 2025-08-06 | 16.05 | 15.95 | -0.24 | -1.48% | 15.90 | 16.85 | 610505 | 99469 | 16.34% |
| 2025-08-05 | 16.00 | 16.19 | 0.15 | 0.94% | 15.71 | 16.30 | 476775 | 76342 | 12.76% |
| 2025-08-04 | 15.37 | 16.04 | 0.37 | 2.36% | 15.37 | 16.15 | 521917 | 82728 | 13.97% |
| 2025-08-01 | 15.77 | 15.67 | 0.15 | 0.97% | 15.26 | 15.96 | 624913 | 98071 | 16.73% |
| 2025-07-31 | 14.80 | 15.52 | 0.96 | 6.59% | 14.62 | 16.50 | 977048 | 153980 | 26.15% |
| 2025-07-30 | 15.01 | 14.56 | -0.52 | -3.45% | 14.47 | 15.04 | 224260 | 33014 | 6.00% |
| 2025-07-29 | 14.80 | 15.08 | 0.29 | 1.96% | 14.40 | 15.08 | 290733 | 43023 | 7.78% |
| 2025-07-28 | 15.10 | 14.79 | -0.18 | -1.20% | 14.75 | 15.12 | 246458 | 36713 | 6.60% |
| 2025-07-25 | 15.21 | 14.97 | -0.15 | -0.99% | 14.80 | 15.21 | 285870 | 42708 | 7.65% |
| 2025-07-24 | 14.59 | 15.12 | 0.54 | 3.70% | 14.50 | 15.20 | 406710 | 60742 | 10.89% |
| 2025-07-23 | 14.42 | 14.58 | 0.01 | 0.07% | 14.32 | 14.78 | 255402 | 37210 | 6.84% |
| 2025-07-22 | 14.99 | 14.57 | -0.58 | -3.83% | 14.46 | 15.00 | 386536 | 56564 | 10.35% |
| 2025-07-21 | 15.31 | 15.15 | -0.20 | -1.30% | 14.86 | 15.31 | 432720 | 65096 | 11.58% |
| 2025-07-18 | 14.56 | 15.35 | 0.69 | 4.71% | 14.52 | 15.35 | 688288 | 103374 | 18.42% |
| 2025-07-17 | 14.43 | 14.66 | 0.08 | 0.55% | 14.28 | 14.74 | 369040 | 53810 | 9.88% |
| 2025-07-16 | 14.51 | 14.58 | -0.20 | -1.35% | 14.45 | 15.00 | 595958 | 87751 | 15.95% |
| 2025-07-15 | 13.88 | 14.78 | 1.18 | 8.68% | 13.75 | 15.63 | 940834 | 138596 | 25.18% |
| 2025-07-14 | 13.50 | 13.60 | 0.10 | 0.74% | 13.37 | 13.77 | 197926 | 26844 | 5.30% |
| 2025-07-11 | 13.21 | 13.50 | 0.29 | 2.20% | 13.05 | 13.59 | 227257 | 30394 | 6.08% |
| 2025-07-10 | 13.35 | 13.21 | -0.11 | -0.83% | 13.12 | 13.38 | 123394 | 16304 | 3.30% |
| 2025-07-09 | 13.44 | 13.32 | -0.14 | -1.04% | 13.27 | 13.51 | 124175 | 16618 | 3.32% |
| 2025-07-08 | 13.19 | 13.46 | 0.24 | 1.82% | 13.07 | 13.48 | 165715 | 22121 | 4.44% |
| 2025-07-07 | 13.12 | 13.22 | 0.06 | 0.46% | 13.03 | 13.26 | 117890 | 15531 | 3.16% |
| 2025-07-04 | 13.25 | 13.16 | -0.12 | -0.90% | 13.15 | 13.56 | 229381 | 30619 | 6.14% |
| 2025-07-03 | 13.16 | 13.28 | 0.12 | 0.91% | 13.15 | 13.34 | 93155 | 12334 | 2.49% |
| 2025-07-02 | 13.32 | 13.16 | -0.28 | -2.08% | 13.06 | 13.39 | 126296 | 16649 | 3.38% |
| 2025-07-01 | 13.79 | 13.44 | -0.20 | -1.47% | 13.33 | 13.81 | 170645 | 22995 | 4.57% |
| 2025-06-30 | 14.01 | 13.64 | 0.06 | 0.44% | 13.55 | 14.08 | 271456 | 37215 | 7.27% |
| 2025-06-27 | 13.47 | 13.58 | 0.18 | 1.34% | 13.34 | 13.76 | 222140 | 30181 | 5.95% |
| 2025-06-26 | 13.50 | 13.40 | -0.09 | -0.67% | 13.30 | 13.65 | 218591 | 29405 | 5.85% |
| 2025-06-25 | 13.27 | 13.49 | 0.30 | 2.27% | 13.11 | 13.50 | 259596 | 34712 | 6.95% |
| 2025-06-24 | 12.60 | 13.19 | 0.70 | 5.60% | 12.50 | 13.19 | 216511 | 28145 | 5.80% |
| 2025-06-23 | 12.21 | 12.49 | 0.17 | 1.38% | 12.17 | 12.50 | 100592 | 12470 | 2.69% |
| 2025-06-20 | 12.59 | 12.32 | -0.20 | -1.60% | 12.25 | 12.65 | 111032 | 13780 | 2.97% |
| 2025-06-19 | 12.80 | 12.52 | -0.34 | -2.64% | 12.50 | 13.04 | 148638 | 18955 | 3.98% |
| 2025-06-18 | 12.80 | 12.86 | -0.04 | -0.31% | 12.67 | 12.95 | 97061 | 12411 | 2.60% |
| 2025-06-17 | 13.15 | 12.90 | -0.02 | -0.15% | 12.80 | 13.19 | 120728 | 15609 | 3.23% |
| 2025-06-16 | 12.60 | 12.92 | 0.26 | 2.05% | 12.53 | 13.00 | 132260 | 17051 | 3.54% |
| 2025-06-13 | 13.13 | 12.66 | -0.61 | -4.60% | 12.62 | 13.18 | 199066 | 25541 | 5.33% |
| 2025-06-12 | 13.16 | 13.27 | 0.08 | 0.61% | 13.05 | 13.46 | 141060 | 18721 | 3.78% |
| 2025-06-11 | 13.17 | 13.19 | -0.04 | -0.30% | 13.13 | 13.32 | 128429 | 16976 | 3.44% |
| 2025-06-10 | 13.64 | 13.23 | -0.41 | -3.01% | 13.00 | 13.64 | 206430 | 27393 | 5.53% |
| 2025-06-09 | 13.58 | 13.64 | 0.14 | 1.04% | 13.42 | 13.76 | 192481 | 26147 | 5.15% |