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 | 18.52 | 18.09 | -0.41 | -2.22% | 17.98 | 18.61 | 249120 | 45374 | 2.77% |
| 2025-09-12 | 18.81 | 18.50 | -0.41 | -2.17% | 18.44 | 18.93 | 212510 | 39569 | 2.36% |
| 2025-09-11 | 18.44 | 18.91 | 0.26 | 1.39% | 17.56 | 18.93 | 300613 | 54872 | 3.34% |
| 2025-09-10 | 18.61 | 18.65 | 0.04 | 0.21% | 18.54 | 19.27 | 186230 | 35001 | 2.07% |
| 2025-09-09 | 19.02 | 18.61 | -0.47 | -2.46% | 18.35 | 19.06 | 207369 | 38654 | 2.30% |
| 2025-09-08 | 19.14 | 19.08 | -0.11 | -0.57% | 18.87 | 19.38 | 181782 | 34696 | 2.02% |
| 2025-09-05 | 18.53 | 19.19 | 0.64 | 3.45% | 18.29 | 19.56 | 254354 | 48116 | 2.83% |
| 2025-09-04 | 19.49 | 18.55 | -0.94 | -4.82% | 18.16 | 19.68 | 305460 | 57690 | 3.39% |
| 2025-09-03 | 20.04 | 19.49 | -0.55 | -2.74% | 19.42 | 20.17 | 210408 | 41472 | 2.34% |
| 2025-09-02 | 20.33 | 20.04 | -0.45 | -2.20% | 19.69 | 20.60 | 360532 | 72412 | 4.01% |
| 2025-09-01 | 18.71 | 20.49 | 1.78 | 9.51% | 18.65 | 20.56 | 546736 | 108045 | 6.08% |
| 2025-08-29 | 18.90 | 18.71 | -0.18 | -0.95% | 18.62 | 19.01 | 188684 | 35391 | 2.10% |
| 2025-08-28 | 18.91 | 18.89 | -0.02 | -0.11% | 18.21 | 19.08 | 266629 | 49706 | 2.96% |
| 2025-08-27 | 19.58 | 18.91 | -0.67 | -3.42% | 18.82 | 19.76 | 324830 | 62973 | 3.61% |
| 2025-08-26 | 20.01 | 19.58 | -0.42 | -2.10% | 19.51 | 20.42 | 384864 | 76298 | 4.28% |
| 2025-08-25 | 18.80 | 20.00 | 1.55 | 8.40% | 18.80 | 21.12 | 721304 | 145549 | 8.02% |
| 2025-08-22 | 18.80 | 18.45 | -0.11 | -0.59% | 18.26 | 18.99 | 400975 | 74290 | 4.46% |
| 2025-08-21 | 17.80 | 18.56 | 0.82 | 4.62% | 17.80 | 19.30 | 657490 | 122313 | 7.31% |
| 2025-08-20 | 17.29 | 17.74 | 0.44 | 2.54% | 17.05 | 18.06 | 362433 | 63840 | 4.03% |
| 2025-08-19 | 17.35 | 17.30 | -0.05 | -0.29% | 17.17 | 17.58 | 264562 | 45988 | 2.94% |
| 2025-08-18 | 17.60 | 17.35 | 0.11 | 0.64% | 17.16 | 18.25 | 482720 | 84777 | 5.36% |
| 2025-08-15 | 16.91 | 17.24 | 0.30 | 1.77% | 16.91 | 17.36 | 202808 | 34850 | 2.25% |
| 2025-08-14 | 17.72 | 16.94 | -0.78 | -4.40% | 16.93 | 17.80 | 220543 | 38209 | 2.45% |
| 2025-08-13 | 17.45 | 17.72 | 0.27 | 1.55% | 17.22 | 17.73 | 216935 | 38027 | 2.41% |
| 2025-08-12 | 17.64 | 17.45 | -0.14 | -0.80% | 17.27 | 17.66 | 130061 | 22640 | 1.45% |
| 2025-08-11 | 17.38 | 17.59 | 0.26 | 1.50% | 17.28 | 17.59 | 133792 | 23359 | 1.49% |
| 2025-08-08 | 17.27 | 17.33 | 0.05 | 0.29% | 17.06 | 17.47 | 138107 | 23863 | 1.53% |
| 2025-08-07 | 17.54 | 17.28 | -0.28 | -1.59% | 17.21 | 17.63 | 173223 | 30076 | 1.93% |
| 2025-08-06 | 17.96 | 17.56 | -0.39 | -2.17% | 17.44 | 18.05 | 226069 | 39871 | 2.51% |
| 2025-08-05 | 17.90 | 17.95 | 0.13 | 0.73% | 17.77 | 18.39 | 227061 | 40839 | 2.52% |
| 2025-08-04 | 17.48 | 17.82 | 0.23 | 1.31% | 17.01 | 17.95 | 268657 | 46787 | 2.99% |
| 2025-08-01 | 17.41 | 17.59 | 0.17 | 0.98% | 17.36 | 18.03 | 258221 | 45764 | 2.87% |
| 2025-07-31 | 17.60 | 17.42 | -0.33 | -1.86% | 17.33 | 17.95 | 274326 | 48433 | 3.05% |
| 2025-07-30 | 17.60 | 17.75 | 0.01 | 0.06% | 17.50 | 18.17 | 350660 | 62538 | 3.90% |
| 2025-07-29 | 17.78 | 17.74 | 0.25 | 1.43% | 17.20 | 17.95 | 358778 | 63082 | 3.99% |
| 2025-07-28 | 17.53 | 17.49 | -0.06 | -0.34% | 17.40 | 17.72 | 219831 | 38492 | 2.44% |
| 2025-07-25 | 18.00 | 17.55 | -0.75 | -4.10% | 17.42 | 18.12 | 410767 | 72671 | 4.56% |
| 2025-07-24 | 16.37 | 18.30 | 2.03 | 12.48% | 16.35 | 18.75 | 702668 | 124008 | 7.81% |
| 2025-07-23 | 16.25 | 16.27 | -0.07 | -0.43% | 16.23 | 16.64 | 170639 | 28085 | 1.90% |
| 2025-07-22 | 16.34 | 16.34 | 0.00 | 0.00% | 16.25 | 16.76 | 175604 | 28955 | 1.95% |
| 2025-07-21 | 16.30 | 16.34 | 0.00 | 0.00% | 16.17 | 16.36 | 109212 | 17781 | 1.21% |
| 2025-07-18 | 16.49 | 16.34 | -0.15 | -0.91% | 16.28 | 16.54 | 100968 | 16504 | 1.12% |
| 2025-07-17 | 16.30 | 16.49 | 0.19 | 1.17% | 16.21 | 16.51 | 127325 | 20850 | 1.41% |
| 2025-07-16 | 16.20 | 16.30 | 0.10 | 0.62% | 16.16 | 16.65 | 124984 | 20461 | 1.39% |
| 2025-07-15 | 16.51 | 16.20 | -0.28 | -1.70% | 16.05 | 16.54 | 151099 | 24516 | 1.68% |
| 2025-07-14 | 16.53 | 16.48 | -0.12 | -0.72% | 16.34 | 16.60 | 160141 | 26320 | 1.78% |
| 2025-07-11 | 16.60 | 16.60 | -0.05 | -0.30% | 16.41 | 16.86 | 258194 | 42887 | 2.87% |
| 2025-07-10 | 15.65 | 16.65 | 1.09 | 7.01% | 15.65 | 17.44 | 535130 | 88664 | 5.95% |
| 2025-07-09 | 15.37 | 15.56 | 0.29 | 1.90% | 15.25 | 15.93 | 217005 | 33830 | 2.41% |
| 2025-07-08 | 15.10 | 15.27 | 0.16 | 1.06% | 15.06 | 15.37 | 134434 | 20541 | 1.49% |
| 2025-07-07 | 15.13 | 15.11 | -0.02 | -0.13% | 15.00 | 15.28 | 102156 | 15422 | 1.14% |
| 2025-07-04 | 15.29 | 15.13 | -0.15 | -0.98% | 15.09 | 15.34 | 88718 | 13463 | 0.99% |
| 2025-07-03 | 15.09 | 15.28 | 0.19 | 1.26% | 15.00 | 15.35 | 122251 | 18624 | 1.36% |
| 2025-07-02 | 15.26 | 15.09 | -0.31 | -2.01% | 14.92 | 15.28 | 163244 | 24603 | 1.84% |
| 2025-07-01 | 15.24 | 15.40 | 0.21 | 1.38% | 15.12 | 15.48 | 151246 | 23161 | 1.71% |
| 2025-06-30 | 15.15 | 15.19 | 0.06 | 0.40% | 15.07 | 15.25 | 91850 | 13912 | 1.04% |
| 2025-06-27 | 15.15 | 15.13 | 0.01 | 0.07% | 15.11 | 15.32 | 103055 | 15669 | 1.16% |
| 2025-06-26 | 15.30 | 15.12 | -0.19 | -1.24% | 15.07 | 15.31 | 109006 | 16550 | 1.23% |
| 2025-06-25 | 15.30 | 15.31 | 0.06 | 0.39% | 15.13 | 15.35 | 122495 | 18663 | 1.38% |
| 2025-06-24 | 15.05 | 15.25 | 0.13 | 0.86% | 15.02 | 15.39 | 197585 | 30140 | 2.23% |
| 2025-06-23 | 14.30 | 15.12 | 0.70 | 4.85% | 14.20 | 15.38 | 182530 | 26883 | 2.06% |
| 2025-06-20 | 14.33 | 14.42 | 0.10 | 0.70% | 14.28 | 14.65 | 125985 | 18249 | 1.42% |
| 2025-06-19 | 14.65 | 14.32 | -0.34 | -2.32% | 14.28 | 14.66 | 118711 | 17120 | 1.34% |
| 2025-06-18 | 14.93 | 14.66 | -0.40 | -2.66% | 14.57 | 15.07 | 161420 | 23733 | 1.82% |
| 2025-06-17 | 14.50 | 15.06 | 0.65 | 4.51% | 14.43 | 15.45 | 328727 | 49566 | 3.71% |
| 2025-06-16 | 14.53 | 14.41 | -0.12 | -0.83% | 14.36 | 14.60 | 90799 | 13115 | 1.03% |
| 2025-06-13 | 14.95 | 14.53 | -0.47 | -3.13% | 14.50 | 15.03 | 156241 | 22894 | 1.76% |
| 2025-06-12 | 14.91 | 15.00 | 0.09 | 0.60% | 14.75 | 15.06 | 123604 | 18400 | 1.40% |
| 2025-06-11 | 15.06 | 14.91 | -0.11 | -0.73% | 14.86 | 15.14 | 106140 | 15891 | 1.20% |
| 2025-06-10 | 15.15 | 15.02 | -0.15 | -0.99% | 14.85 | 15.28 | 163445 | 24650 | 1.85% |
| 2025-06-09 | 14.40 | 15.17 | 0.83 | 5.79% | 14.36 | 15.56 | 286934 | 43265 | 3.24% |