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 | 16.54 | 16.74 | 0.14 | 0.84% | 16.45 | 16.86 | 95815 | 16008 | 3.97% |
| 2025-09-15 | 16.98 | 16.60 | -0.58 | -3.38% | 16.48 | 17.00 | 139200 | 23198 | 5.77% |
| 2025-09-12 | 16.90 | 17.18 | 0.32 | 1.90% | 16.80 | 17.77 | 178055 | 30896 | 7.39% |
| 2025-09-11 | 16.66 | 16.86 | 0.18 | 1.08% | 16.27 | 16.98 | 146882 | 24396 | 6.09% |
| 2025-09-10 | 16.80 | 16.68 | -0.22 | -1.30% | 16.42 | 16.91 | 124587 | 20742 | 5.17% |
| 2025-09-09 | 16.50 | 16.90 | 0.36 | 2.18% | 16.36 | 17.44 | 171015 | 29101 | 7.09% |
| 2025-09-08 | 16.59 | 16.54 | -0.02 | -0.12% | 16.26 | 16.77 | 128836 | 21255 | 5.34% |
| 2025-09-05 | 16.78 | 16.56 | 0.01 | 0.06% | 16.10 | 16.83 | 149865 | 24683 | 6.22% |
| 2025-09-04 | 17.35 | 16.55 | -0.78 | -4.50% | 16.16 | 17.55 | 168847 | 28561 | 7.00% |
| 2025-09-03 | 18.30 | 17.33 | -1.05 | -5.71% | 17.07 | 18.46 | 194252 | 34534 | 8.06% |
| 2025-09-02 | 18.02 | 18.38 | 0.15 | 0.82% | 17.98 | 18.89 | 253207 | 46673 | 10.50% |
| 2025-09-01 | 17.80 | 18.23 | 0.45 | 2.53% | 17.02 | 18.38 | 256961 | 45132 | 10.66% |
| 2025-08-29 | 18.07 | 17.78 | -0.58 | -3.16% | 17.71 | 19.00 | 273707 | 50104 | 11.35% |
| 2025-08-28 | 17.68 | 18.36 | 1.50 | 8.90% | 17.55 | 19.15 | 393074 | 72289 | 16.31% |
| 2025-08-27 | 17.03 | 16.86 | -0.34 | -1.98% | 16.86 | 17.66 | 227010 | 39109 | 9.42% |
| 2025-08-26 | 16.73 | 17.20 | 0.10 | 0.58% | 16.30 | 17.48 | 249106 | 42254 | 10.33% |
| 2025-08-25 | 17.37 | 17.10 | 0.03 | 0.18% | 16.99 | 17.88 | 258842 | 45039 | 10.74% |
| 2025-08-22 | 17.57 | 17.07 | -0.81 | -4.53% | 16.90 | 17.96 | 291299 | 50326 | 12.08% |
| 2025-08-21 | 18.46 | 17.88 | -0.53 | -2.88% | 17.80 | 18.88 | 261727 | 47775 | 10.86% |
| 2025-08-20 | 17.26 | 18.41 | 0.81 | 4.60% | 17.26 | 18.95 | 305723 | 55863 | 12.68% |
| 2025-08-19 | 17.80 | 17.60 | -0.52 | -2.87% | 17.30 | 18.99 | 347143 | 62964 | 14.40% |
| 2025-08-18 | 17.45 | 18.12 | 0.20 | 1.12% | 17.00 | 19.98 | 517900 | 94944 | 21.48% |
| 2025-08-15 | 16.10 | 17.92 | 2.62 | 17.12% | 15.80 | 18.36 | 564312 | 95335 | 23.41% |
| 2025-08-14 | 16.00 | 15.30 | -0.37 | -2.36% | 15.06 | 17.19 | 572499 | 92506 | 23.75% |
| 2025-08-13 | 13.19 | 15.67 | 2.61 | 19.98% | 13.06 | 15.67 | 388274 | 55747 | 16.11% |
| 2025-08-12 | 12.52 | 13.06 | 0.48 | 3.82% | 12.38 | 13.27 | 313296 | 40268 | 13.00% |
| 2025-08-11 | 12.80 | 12.58 | 0.91 | 7.80% | 12.40 | 13.49 | 418643 | 53810 | 17.37% |
| 2025-08-08 | 11.86 | 11.67 | -0.35 | -2.91% | 11.61 | 11.96 | 147673 | 17312 | 6.13% |
| 2025-08-07 | 11.85 | 12.02 | 0.09 | 0.75% | 11.85 | 12.28 | 149917 | 18145 | 6.22% |
| 2025-08-06 | 12.05 | 11.93 | -0.13 | -1.08% | 11.75 | 12.05 | 123674 | 14667 | 5.13% |
| 2025-08-05 | 12.10 | 12.06 | -0.12 | -0.99% | 11.96 | 12.23 | 134602 | 16212 | 5.58% |
| 2025-08-04 | 11.98 | 12.18 | 0.38 | 3.22% | 11.97 | 12.50 | 174932 | 21400 | 7.26% |
| 2025-08-01 | 11.99 | 11.80 | -0.11 | -0.92% | 11.76 | 12.07 | 102877 | 12235 | 4.27% |
| 2025-07-31 | 12.12 | 11.91 | -0.25 | -2.06% | 11.89 | 12.30 | 161809 | 19473 | 6.71% |
| 2025-07-30 | 12.38 | 12.16 | -0.18 | -1.46% | 11.98 | 12.68 | 193998 | 23972 | 8.05% |
| 2025-07-29 | 12.53 | 12.34 | -0.45 | -3.52% | 12.10 | 12.66 | 240477 | 29644 | 9.98% |
| 2025-07-28 | 11.69 | 12.79 | 1.30 | 11.31% | 11.66 | 13.33 | 359430 | 45147 | 14.91% |
| 2025-07-25 | 11.48 | 11.49 | -0.06 | -0.52% | 11.44 | 11.65 | 112768 | 12996 | 4.68% |
| 2025-07-24 | 11.51 | 11.55 | 0.02 | 0.17% | 11.43 | 11.65 | 126097 | 14533 | 5.23% |
| 2025-07-23 | 11.38 | 11.53 | 0.13 | 1.14% | 11.32 | 11.76 | 150215 | 17379 | 6.23% |
| 2025-07-22 | 11.47 | 11.40 | -0.13 | -1.13% | 11.26 | 11.61 | 108371 | 12354 | 4.50% |
| 2025-07-21 | 11.53 | 11.53 | 0.06 | 0.52% | 11.32 | 11.56 | 98859 | 11302 | 4.10% |
| 2025-07-18 | 11.96 | 11.47 | -0.41 | -3.45% | 11.45 | 11.96 | 178577 | 20818 | 7.41% |
| 2025-07-17 | 11.70 | 11.88 | 0.15 | 1.28% | 11.70 | 12.36 | 274595 | 32913 | 11.39% |
| 2025-07-16 | 11.14 | 11.73 | 0.70 | 6.35% | 11.03 | 11.80 | 221514 | 25260 | 9.19% |
| 2025-07-15 | 10.97 | 11.03 | 0.01 | 0.09% | 10.86 | 11.10 | 101860 | 11177 | 4.23% |
| 2025-07-14 | 11.27 | 11.02 | -0.26 | -2.30% | 10.83 | 11.41 | 169088 | 18632 | 7.01% |
| 2025-07-11 | 11.09 | 11.28 | 0.15 | 1.35% | 11.09 | 11.45 | 156195 | 17657 | 6.48% |
| 2025-07-10 | 11.16 | 11.13 | -0.08 | -0.71% | 11.06 | 11.30 | 125474 | 13988 | 5.21% |
| 2025-07-09 | 11.36 | 11.21 | -0.27 | -2.35% | 11.18 | 11.57 | 164249 | 18579 | 6.81% |
| 2025-07-08 | 11.01 | 11.48 | 0.47 | 4.27% | 11.01 | 11.48 | 255555 | 28730 | 10.60% |
| 2025-07-07 | 11.73 | 11.01 | -2.17 | -16.46% | 11.00 | 11.96 | 441972 | 50618 | 18.33% |
| 2025-07-04 | 13.29 | 13.18 | -0.21 | -1.57% | 13.08 | 13.62 | 173289 | 23131 | 7.19% |
| 2025-07-03 | 13.20 | 13.39 | 0.19 | 1.44% | 13.20 | 13.69 | 172172 | 23170 | 7.14% |
| 2025-07-02 | 13.07 | 13.20 | 0.05 | 0.38% | 12.86 | 13.40 | 172110 | 22617 | 7.14% |
| 2025-07-01 | 13.20 | 13.15 | -0.05 | -0.38% | 12.96 | 13.47 | 157513 | 20762 | 6.53% |
| 2025-06-30 | 12.96 | 13.20 | 0.31 | 2.40% | 12.96 | 13.42 | 190485 | 25208 | 7.90% |
| 2025-06-27 | 12.98 | 12.89 | -0.34 | -2.57% | 12.84 | 13.79 | 256138 | 34010 | 10.63% |
| 2025-06-26 | 13.19 | 13.23 | 0.19 | 1.46% | 13.02 | 14.25 | 396295 | 53611 | 16.44% |
| 2025-06-25 | 11.72 | 13.04 | 1.32 | 11.26% | 11.72 | 13.44 | 351484 | 44035 | 14.58% |
| 2025-06-24 | 11.41 | 11.72 | 0.32 | 2.81% | 11.40 | 11.90 | 127757 | 14938 | 5.30% |
| 2025-06-23 | 11.05 | 11.40 | 0.21 | 1.88% | 10.98 | 11.50 | 101560 | 11436 | 4.21% |
| 2025-06-20 | 11.78 | 11.19 | -0.58 | -4.93% | 11.18 | 11.89 | 124712 | 14234 | 5.17% |
| 2025-06-19 | 12.34 | 11.77 | -0.49 | -4.00% | 11.77 | 12.36 | 124644 | 14944 | 5.17% |
| 2025-06-18 | 12.27 | 12.26 | 0.02 | 0.16% | 12.21 | 12.54 | 95754 | 11831 | 3.97% |
| 2025-06-17 | 12.55 | 12.24 | -0.30 | -2.39% | 12.15 | 12.62 | 108379 | 13320 | 4.50% |
| 2025-06-16 | 11.88 | 12.54 | 0.38 | 3.13% | 11.88 | 12.63 | 128895 | 15929 | 5.35% |
| 2025-06-13 | 12.99 | 12.16 | -0.85 | -6.53% | 12.13 | 12.99 | 193387 | 24077 | 8.02% |
| 2025-06-12 | 13.20 | 13.01 | -0.27 | -2.03% | 12.90 | 13.34 | 139090 | 18212 | 5.77% |
| 2025-06-11 | 13.38 | 13.28 | -0.13 | -0.97% | 13.17 | 13.69 | 148853 | 19885 | 6.18% |
| 2025-06-10 | 13.19 | 13.41 | 0.16 | 1.21% | 13.01 | 13.64 | 196239 | 26288 | 8.14% |
| 2025-06-09 | 13.21 | 13.25 | 0.08 | 0.61% | 13.16 | 13.44 | 121254 | 16105 | 5.03% |