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 | 18.02 | 18.38 | 0.29 | 1.60% | 17.83 | 18.54 | 216364 | 39553 | 6.16% |
| 2025-09-15 | 18.37 | 18.09 | -0.27 | -1.47% | 17.80 | 18.40 | 193157 | 34874 | 5.50% |
| 2025-09-12 | 17.83 | 18.36 | 0.37 | 2.06% | 17.50 | 18.76 | 376125 | 68596 | 10.71% |
| 2025-09-11 | 16.65 | 17.99 | 1.34 | 8.05% | 16.63 | 18.13 | 418436 | 73990 | 11.91% |
| 2025-09-10 | 16.57 | 16.65 | 0.15 | 0.91% | 16.50 | 17.00 | 139061 | 23311 | 3.96% |
| 2025-09-09 | 17.01 | 16.50 | -0.66 | -3.85% | 16.40 | 17.11 | 164464 | 27440 | 4.68% |
| 2025-09-08 | 17.25 | 17.16 | -0.06 | -0.35% | 16.69 | 17.44 | 178712 | 30394 | 5.09% |
| 2025-09-05 | 16.50 | 17.22 | 0.80 | 4.87% | 16.32 | 17.27 | 208903 | 35163 | 5.95% |
| 2025-09-04 | 17.36 | 16.42 | -0.93 | -5.36% | 16.09 | 17.89 | 298343 | 50723 | 8.49% |
| 2025-09-03 | 17.60 | 17.35 | -0.47 | -2.64% | 17.20 | 18.07 | 273361 | 48194 | 7.78% |
| 2025-09-02 | 17.86 | 17.82 | -0.11 | -0.61% | 17.13 | 18.25 | 388448 | 68922 | 11.28% |
| 2025-09-01 | 17.86 | 17.93 | 0.04 | 0.22% | 17.59 | 18.08 | 266701 | 47543 | 7.74% |
| 2025-08-29 | 18.20 | 17.89 | -0.21 | -1.16% | 17.68 | 18.25 | 291170 | 51962 | 8.45% |
| 2025-08-28 | 16.93 | 18.10 | 1.46 | 8.77% | 16.93 | 18.19 | 582272 | 103668 | 16.90% |
| 2025-08-27 | 17.12 | 16.64 | -0.65 | -3.76% | 16.64 | 17.45 | 237664 | 40692 | 6.90% |
| 2025-08-26 | 17.39 | 17.29 | -0.28 | -1.59% | 17.21 | 17.62 | 228138 | 39707 | 6.62% |
| 2025-08-25 | 17.36 | 17.57 | 0.46 | 2.69% | 17.20 | 17.98 | 362294 | 63654 | 10.52% |
| 2025-08-22 | 17.04 | 17.11 | 0.06 | 0.35% | 16.96 | 17.65 | 277233 | 47713 | 8.05% |
| 2025-08-21 | 17.61 | 17.05 | -0.70 | -3.94% | 16.96 | 17.76 | 276884 | 47720 | 8.04% |
| 2025-08-20 | 18.09 | 17.75 | -0.82 | -4.42% | 17.26 | 18.09 | 393514 | 69314 | 11.42% |
| 2025-08-19 | 16.97 | 18.57 | 1.51 | 8.85% | 16.87 | 19.30 | 553801 | 99532 | 16.08% |
| 2025-08-18 | 17.04 | 17.06 | 0.19 | 1.13% | 16.69 | 17.37 | 350261 | 59901 | 10.17% |
| 2025-08-15 | 15.79 | 16.87 | 1.07 | 6.77% | 15.78 | 16.87 | 371916 | 61834 | 10.80% |
| 2025-08-14 | 16.48 | 15.80 | -0.70 | -4.24% | 15.80 | 16.49 | 190494 | 30529 | 5.53% |
| 2025-08-13 | 16.41 | 16.50 | 0.15 | 0.92% | 16.21 | 16.53 | 224757 | 36841 | 6.52% |
| 2025-08-12 | 16.05 | 16.35 | 0.27 | 1.68% | 15.93 | 16.55 | 251980 | 41120 | 7.31% |
| 2025-08-11 | 15.55 | 16.08 | 0.51 | 3.28% | 15.52 | 16.17 | 180012 | 28660 | 5.23% |
| 2025-08-08 | 15.58 | 15.57 | -0.13 | -0.83% | 15.43 | 15.79 | 103866 | 16164 | 3.01% |
| 2025-08-07 | 15.85 | 15.70 | -0.17 | -1.07% | 15.41 | 16.13 | 151231 | 23801 | 4.39% |
| 2025-08-06 | 15.60 | 15.87 | 0.10 | 0.63% | 15.51 | 16.12 | 147778 | 23451 | 4.29% |
| 2025-08-05 | 15.67 | 15.77 | 0.22 | 1.41% | 15.42 | 15.83 | 133581 | 20890 | 3.92% |
| 2025-08-04 | 15.21 | 15.55 | 0.05 | 0.32% | 15.17 | 15.63 | 118509 | 18292 | 3.48% |
| 2025-08-01 | 15.54 | 15.50 | -0.24 | -1.52% | 15.36 | 15.82 | 162001 | 25200 | 4.76% |
| 2025-07-31 | 16.03 | 15.74 | -0.24 | -1.50% | 15.67 | 16.38 | 220501 | 35377 | 6.47% |
| 2025-07-30 | 16.10 | 15.98 | -0.17 | -1.05% | 15.81 | 16.19 | 150509 | 24039 | 4.42% |
| 2025-07-29 | 15.96 | 16.15 | 0.03 | 0.19% | 15.90 | 16.28 | 213468 | 34342 | 6.27% |
| 2025-07-28 | 15.42 | 16.12 | 0.74 | 4.81% | 15.41 | 16.22 | 315248 | 50164 | 9.25% |
| 2025-07-25 | 15.46 | 15.38 | -0.06 | -0.39% | 15.32 | 15.65 | 138950 | 21460 | 4.08% |
| 2025-07-24 | 15.34 | 15.44 | 0.06 | 0.39% | 15.28 | 15.76 | 150489 | 23272 | 4.42% |
| 2025-07-23 | 15.49 | 15.38 | -0.21 | -1.35% | 15.25 | 15.58 | 138045 | 21296 | 4.05% |
| 2025-07-22 | 15.90 | 15.59 | -0.35 | -2.20% | 15.51 | 16.32 | 227636 | 35983 | 6.68% |
| 2025-07-21 | 15.77 | 15.94 | 0.06 | 0.38% | 15.50 | 16.03 | 246202 | 38786 | 7.23% |
| 2025-07-18 | 16.40 | 15.88 | -0.57 | -3.47% | 15.81 | 16.56 | 297725 | 47915 | 8.74% |
| 2025-07-17 | 15.80 | 16.45 | 0.41 | 2.56% | 15.73 | 16.65 | 419513 | 68662 | 12.31% |
| 2025-07-16 | 15.89 | 16.04 | -0.42 | -2.55% | 15.55 | 16.15 | 438335 | 69634 | 12.87% |
| 2025-07-15 | 15.02 | 16.46 | 1.40 | 9.30% | 15.00 | 17.71 | 643023 | 107750 | 18.88% |
| 2025-07-14 | 14.83 | 15.06 | 0.24 | 1.62% | 14.72 | 15.25 | 136821 | 20568 | 4.02% |
| 2025-07-11 | 15.17 | 14.82 | -0.51 | -3.33% | 14.66 | 15.26 | 186208 | 27610 | 5.47% |
| 2025-07-10 | 15.72 | 15.33 | -0.20 | -1.29% | 15.07 | 15.95 | 194238 | 29817 | 5.70% |
| 2025-07-09 | 15.88 | 15.53 | 0.05 | 0.32% | 15.45 | 16.07 | 297276 | 46649 | 8.73% |
| 2025-07-08 | 14.89 | 15.48 | 0.58 | 3.89% | 14.87 | 15.60 | 218119 | 33571 | 6.40% |
| 2025-07-07 | 14.82 | 14.90 | -0.15 | -1.00% | 14.80 | 15.15 | 105290 | 15706 | 3.09% |
| 2025-07-04 | 15.13 | 15.05 | -0.15 | -0.99% | 14.95 | 15.54 | 181359 | 27471 | 5.32% |
| 2025-07-03 | 14.56 | 15.20 | 0.62 | 4.25% | 14.52 | 15.28 | 216050 | 32491 | 6.34% |
| 2025-07-02 | 15.05 | 14.58 | -0.42 | -2.80% | 14.50 | 15.09 | 115240 | 16847 | 3.38% |
| 2025-07-01 | 14.74 | 15.00 | 0.16 | 1.08% | 14.50 | 15.06 | 163207 | 24214 | 4.79% |
| 2025-06-30 | 14.65 | 14.84 | 0.32 | 2.20% | 14.58 | 14.87 | 144809 | 21331 | 4.25% |
| 2025-06-27 | 14.45 | 14.52 | 0.07 | 0.48% | 14.23 | 14.72 | 141778 | 20586 | 4.16% |
| 2025-06-26 | 14.45 | 14.45 | -0.01 | -0.07% | 14.38 | 14.70 | 153851 | 22336 | 4.52% |
| 2025-06-25 | 14.50 | 14.46 | -0.13 | -0.89% | 14.31 | 14.70 | 159751 | 23047 | 4.69% |
| 2025-06-24 | 14.29 | 14.59 | 0.30 | 2.10% | 14.20 | 14.63 | 220912 | 32086 | 6.48% |
| 2025-06-23 | 14.01 | 14.29 | 0.01 | 0.07% | 13.95 | 14.39 | 173415 | 24633 | 5.09% |
| 2025-06-20 | 14.00 | 14.28 | 0.32 | 2.29% | 13.95 | 14.67 | 255257 | 36435 | 7.49% |
| 2025-06-19 | 14.16 | 13.96 | -0.20 | -1.41% | 13.90 | 14.56 | 204306 | 28866 | 6.00% |
| 2025-06-18 | 13.41 | 14.16 | 0.73 | 5.44% | 13.34 | 14.24 | 232674 | 32422 | 6.83% |
| 2025-06-17 | 13.63 | 13.43 | -0.24 | -1.76% | 13.30 | 13.67 | 83137 | 11162 | 2.44% |
| 2025-06-16 | 13.28 | 13.67 | 0.38 | 2.86% | 13.21 | 13.85 | 91025 | 12424 | 2.67% |
| 2025-06-13 | 13.45 | 13.29 | -0.28 | -2.06% | 13.29 | 13.64 | 58503 | 7847 | 1.72% |
| 2025-06-12 | 13.43 | 13.57 | 0.07 | 0.52% | 13.43 | 13.75 | 57514 | 7827 | 1.69% |
| 2025-06-11 | 13.53 | 13.50 | 0.07 | 0.52% | 13.47 | 13.78 | 59292 | 8060 | 1.74% |
| 2025-06-10 | 13.60 | 13.43 | -0.18 | -1.32% | 13.28 | 13.65 | 70843 | 9531 | 2.08% |
| 2025-06-09 | 13.63 | 13.61 | 0.01 | 0.07% | 13.56 | 13.69 | 62311 | 8485 | 1.83% |