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 | 16.06 | 15.81 | -0.23 | -1.43% | 15.80 | 16.20 | 222457 | 35441 | 3.14% |
| 2025-09-12 | 16.29 | 16.04 | -0.21 | -1.29% | 16.04 | 16.45 | 368077 | 59587 | 5.20% |
| 2025-09-11 | 15.91 | 16.25 | 0.68 | 4.37% | 15.73 | 16.28 | 432287 | 69362 | 6.10% |
| 2025-09-10 | 15.68 | 15.57 | -0.07 | -0.45% | 15.53 | 15.95 | 191889 | 30078 | 2.71% |
| 2025-09-09 | 15.79 | 15.64 | -0.24 | -1.51% | 15.61 | 15.93 | 207961 | 32717 | 2.94% |
| 2025-09-08 | 15.60 | 15.88 | 0.18 | 1.15% | 15.50 | 15.95 | 253385 | 40069 | 3.58% |
| 2025-09-05 | 15.28 | 15.70 | 0.32 | 2.08% | 15.19 | 15.76 | 273221 | 42477 | 3.86% |
| 2025-09-04 | 15.39 | 15.38 | 0.01 | 0.07% | 15.00 | 15.64 | 320657 | 49360 | 4.53% |
| 2025-09-03 | 16.19 | 15.37 | -0.73 | -4.53% | 15.32 | 16.22 | 372794 | 58663 | 5.26% |
| 2025-09-02 | 17.12 | 16.10 | -1.19 | -6.88% | 16.09 | 17.13 | 644806 | 105669 | 9.10% |
| 2025-09-01 | 17.14 | 17.29 | 0.39 | 2.31% | 17.06 | 17.99 | 595190 | 104101 | 8.40% |
| 2025-08-29 | 17.22 | 16.90 | -0.40 | -2.31% | 16.71 | 17.30 | 473487 | 80379 | 6.69% |
| 2025-08-28 | 17.20 | 17.30 | 0.08 | 0.46% | 16.33 | 17.36 | 658381 | 111349 | 9.30% |
| 2025-08-27 | 18.10 | 17.22 | -0.89 | -4.91% | 17.13 | 18.26 | 755661 | 133913 | 10.67% |
| 2025-08-26 | 18.35 | 18.11 | -0.48 | -2.58% | 18.03 | 18.51 | 676684 | 123453 | 9.55% |
| 2025-08-25 | 17.88 | 18.59 | 0.71 | 3.97% | 17.85 | 18.68 | 1162498 | 213605 | 16.41% |
| 2025-08-22 | 17.35 | 17.88 | 0.27 | 1.53% | 17.32 | 18.03 | 808238 | 142996 | 11.41% |
| 2025-08-21 | 17.81 | 17.61 | 0.54 | 3.16% | 17.58 | 18.39 | 1311527 | 235920 | 18.52% |
| 2025-08-20 | 17.11 | 17.07 | -0.21 | -1.22% | 16.70 | 17.16 | 559545 | 94761 | 7.90% |
| 2025-08-19 | 17.43 | 17.28 | -0.27 | -1.54% | 17.27 | 17.71 | 650098 | 113308 | 9.18% |
| 2025-08-18 | 17.39 | 17.55 | 0.17 | 0.98% | 16.94 | 17.77 | 886062 | 153622 | 12.51% |
| 2025-08-15 | 17.00 | 17.38 | -0.27 | -1.53% | 16.43 | 17.66 | 1018103 | 173512 | 14.38% |
| 2025-08-14 | 17.08 | 17.65 | 0.57 | 3.34% | 17.08 | 18.28 | 1179366 | 209758 | 16.65% |
| 2025-08-13 | 17.07 | 17.08 | 0.01 | 0.06% | 16.78 | 17.17 | 570586 | 96922 | 8.06% |
| 2025-08-12 | 16.76 | 17.07 | 0.24 | 1.43% | 16.70 | 17.13 | 549315 | 93117 | 7.76% |
| 2025-08-11 | 16.39 | 16.83 | 0.32 | 1.94% | 16.35 | 16.97 | 519367 | 87162 | 7.33% |
| 2025-08-08 | 16.40 | 16.51 | 0.01 | 0.06% | 16.30 | 16.90 | 587298 | 97469 | 8.29% |
| 2025-08-07 | 16.64 | 16.50 | -0.20 | -1.20% | 16.38 | 16.75 | 381380 | 63059 | 5.39% |
| 2025-08-06 | 16.62 | 16.70 | -0.05 | -0.30% | 16.53 | 16.77 | 389546 | 64940 | 5.50% |
| 2025-08-05 | 16.78 | 16.75 | 0.04 | 0.24% | 16.50 | 16.85 | 428188 | 71397 | 6.05% |
| 2025-08-04 | 16.60 | 16.71 | -0.09 | -0.54% | 16.50 | 16.78 | 368455 | 61329 | 5.20% |
| 2025-08-01 | 17.02 | 16.80 | -0.18 | -1.06% | 16.54 | 17.02 | 445265 | 74627 | 6.29% |
| 2025-07-31 | 17.01 | 16.98 | -0.14 | -0.82% | 16.88 | 17.41 | 482504 | 82695 | 6.81% |
| 2025-07-30 | 18.15 | 17.12 | -1.25 | -6.80% | 17.00 | 18.17 | 874158 | 152679 | 12.34% |
| 2025-07-29 | 18.10 | 18.37 | 0.23 | 1.27% | 17.36 | 18.37 | 781022 | 139784 | 11.03% |
| 2025-07-28 | 17.62 | 18.14 | 0.50 | 2.83% | 17.62 | 18.26 | 604477 | 108932 | 8.54% |
| 2025-07-25 | 18.01 | 17.64 | -0.52 | -2.86% | 17.55 | 18.06 | 614524 | 109115 | 8.68% |
| 2025-07-24 | 17.78 | 18.16 | 0.23 | 1.28% | 17.70 | 18.17 | 623752 | 112094 | 8.81% |
| 2025-07-23 | 17.66 | 17.93 | 0.00 | 0.00% | 17.44 | 18.15 | 594740 | 106246 | 8.40% |
| 2025-07-22 | 18.24 | 17.93 | -0.44 | -2.40% | 17.77 | 18.35 | 798148 | 143496 | 11.27% |
| 2025-07-21 | 18.50 | 18.37 | -0.59 | -3.11% | 18.13 | 18.82 | 940835 | 173444 | 13.29% |
| 2025-07-18 | 18.77 | 18.96 | -0.01 | -0.05% | 18.77 | 19.80 | 1031422 | 198974 | 14.57% |
| 2025-07-17 | 19.59 | 18.97 | -0.51 | -2.62% | 18.88 | 19.96 | 1092776 | 210728 | 15.43% |
| 2025-07-16 | 18.92 | 19.48 | 0.16 | 0.83% | 18.20 | 19.98 | 1131566 | 216713 | 15.98% |
| 2025-07-15 | 19.17 | 19.32 | 0.26 | 1.36% | 18.73 | 19.68 | 1146171 | 219752 | 16.19% |
| 2025-07-14 | 21.33 | 19.06 | -1.81 | -8.67% | 19.06 | 21.46 | 1597535 | 318047 | 22.56% |
| 2025-07-11 | 19.67 | 20.87 | 1.37 | 7.03% | 19.31 | 21.00 | 2123135 | 429192 | 29.98% |
| 2025-07-10 | 19.00 | 19.50 | 0.15 | 0.78% | 18.41 | 21.00 | 2099882 | 413428 | 29.66% |
| 2025-07-09 | 19.37 | 19.35 | 0.09 | 0.47% | 18.70 | 19.97 | 1427106 | 274849 | 20.15% |
| 2025-07-08 | 18.67 | 19.26 | 0.51 | 2.72% | 18.23 | 19.61 | 1614309 | 307458 | 22.80% |
| 2025-07-07 | 18.81 | 18.75 | 0.62 | 3.42% | 18.06 | 19.09 | 1873182 | 348970 | 26.45% |
| 2025-07-04 | 16.14 | 18.13 | 2.13 | 13.31% | 15.92 | 19.19 | 2253594 | 397151 | 31.83% |
| 2025-07-03 | 15.99 | 16.00 | -0.05 | -0.31% | 15.74 | 16.14 | 486293 | 77465 | 6.87% |
| 2025-07-02 | 16.31 | 16.05 | -0.40 | -2.43% | 15.84 | 16.54 | 587141 | 94797 | 8.29% |
| 2025-07-01 | 17.39 | 16.45 | -0.94 | -5.41% | 16.39 | 17.39 | 977407 | 163080 | 13.80% |
| 2025-06-30 | 17.23 | 17.39 | 0.24 | 1.40% | 17.15 | 17.92 | 1069514 | 186457 | 15.10% |
| 2025-06-27 | 17.45 | 17.15 | -0.82 | -4.56% | 17.00 | 17.96 | 1525412 | 266096 | 21.54% |
| 2025-06-26 | 16.05 | 17.97 | 1.97 | 12.31% | 15.70 | 18.90 | 2137176 | 368440 | 30.18% |
| 2025-06-25 | 15.30 | 16.00 | 0.38 | 2.43% | 15.20 | 16.20 | 1110112 | 175439 | 15.68% |
| 2025-06-24 | 15.41 | 15.62 | 0.23 | 1.49% | 15.06 | 15.66 | 888172 | 136193 | 12.54% |
| 2025-06-23 | 14.15 | 15.39 | 1.15 | 8.08% | 14.02 | 15.61 | 970224 | 146867 | 13.70% |
| 2025-06-20 | 14.49 | 14.24 | -0.41 | -2.80% | 13.89 | 14.57 | 598811 | 85089 | 8.46% |
| 2025-06-19 | 15.93 | 14.65 | -0.85 | -5.48% | 14.62 | 16.00 | 861997 | 130237 | 12.17% |
| 2025-06-18 | 15.68 | 15.50 | -0.11 | -0.70% | 15.28 | 16.37 | 1073482 | 169884 | 15.16% |
| 2025-06-17 | 15.44 | 15.61 | 0.01 | 0.06% | 15.05 | 16.32 | 1191720 | 186155 | 16.83% |
| 2025-06-16 | 14.62 | 15.60 | 1.15 | 7.96% | 14.62 | 15.60 | 1100620 | 167635 | 15.54% |
| 2025-06-13 | 14.70 | 14.45 | 0.09 | 0.63% | 14.15 | 14.83 | 741556 | 107407 | 10.47% |
| 2025-06-12 | 14.16 | 14.36 | 0.06 | 0.42% | 14.16 | 14.49 | 477088 | 68373 | 6.74% |
| 2025-06-11 | 14.05 | 14.30 | 0.35 | 2.51% | 14.00 | 14.76 | 691754 | 99687 | 9.77% |
| 2025-06-10 | 14.30 | 13.95 | -0.48 | -3.33% | 13.80 | 14.36 | 472141 | 66387 | 6.67% |
| 2025-06-09 | 14.10 | 14.43 | 0.56 | 4.04% | 13.97 | 14.50 | 688267 | 98164 | 9.72% |