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 | 18.12 | -0.12 | -0.66% | 17.62 | 18.15 | 182202 | 32559 | 4.81% |
| 2025-09-15 | 17.42 | 18.24 | 0.83 | 4.77% | 17.38 | 18.24 | 222473 | 39653 | 5.88% |
| 2025-09-12 | 17.60 | 17.41 | -0.15 | -0.85% | 17.26 | 17.62 | 107051 | 18701 | 2.83% |
| 2025-09-11 | 17.12 | 17.56 | 0.42 | 2.45% | 16.90 | 17.56 | 134488 | 23283 | 3.55% |
| 2025-09-10 | 17.36 | 17.14 | -0.19 | -1.10% | 17.01 | 17.45 | 114760 | 19726 | 3.03% |
| 2025-09-09 | 17.73 | 17.33 | -0.55 | -3.08% | 17.15 | 18.00 | 163368 | 28616 | 4.32% |
| 2025-09-08 | 17.69 | 17.88 | 0.10 | 0.56% | 17.41 | 18.19 | 188457 | 33663 | 4.98% |
| 2025-09-05 | 17.39 | 17.78 | 0.34 | 1.95% | 17.27 | 17.78 | 167043 | 29342 | 4.41% |
| 2025-09-04 | 18.20 | 17.44 | -0.84 | -4.60% | 17.03 | 18.43 | 250623 | 44533 | 6.62% |
| 2025-09-03 | 19.00 | 18.28 | -1.32 | -6.73% | 18.11 | 19.61 | 307933 | 57648 | 8.13% |
| 2025-09-02 | 18.99 | 19.60 | 0.41 | 2.14% | 18.42 | 21.62 | 501458 | 100001 | 13.25% |
| 2025-09-01 | 19.58 | 19.19 | -1.01 | -5.00% | 18.79 | 20.12 | 434842 | 83345 | 11.49% |
| 2025-08-29 | 19.26 | 20.20 | 1.60 | 8.60% | 19.00 | 21.90 | 661140 | 134139 | 17.46% |
| 2025-08-28 | 15.70 | 18.60 | 3.10 | 20.00% | 15.70 | 18.60 | 402645 | 70725 | 10.64% |
| 2025-08-27 | 15.35 | 15.50 | 0.25 | 1.64% | 15.35 | 15.88 | 191442 | 29976 | 5.06% |
| 2025-08-26 | 15.40 | 15.25 | -0.22 | -1.42% | 15.15 | 15.47 | 72880 | 11125 | 1.93% |
| 2025-08-25 | 15.26 | 15.47 | 0.25 | 1.64% | 15.26 | 15.64 | 109298 | 16916 | 2.89% |
| 2025-08-22 | 15.21 | 15.22 | 0.03 | 0.20% | 15.12 | 15.38 | 66111 | 10063 | 1.75% |
| 2025-08-21 | 15.44 | 15.19 | -0.25 | -1.62% | 15.13 | 15.51 | 74444 | 11366 | 1.97% |
| 2025-08-20 | 15.14 | 15.44 | 0.27 | 1.78% | 15.12 | 15.59 | 128940 | 19857 | 3.41% |
| 2025-08-19 | 15.23 | 15.17 | -0.07 | -0.46% | 15.00 | 15.30 | 64188 | 9728 | 1.70% |
| 2025-08-18 | 15.00 | 15.24 | 0.26 | 1.74% | 14.99 | 15.24 | 88892 | 13480 | 2.35% |
| 2025-08-15 | 14.70 | 14.98 | 0.25 | 1.70% | 14.70 | 15.00 | 61404 | 9155 | 1.62% |
| 2025-08-14 | 15.11 | 14.73 | -0.44 | -2.90% | 14.72 | 15.17 | 70552 | 10508 | 1.86% |
| 2025-08-13 | 15.02 | 15.17 | 0.15 | 1.00% | 14.93 | 15.17 | 75782 | 11434 | 2.00% |
| 2025-08-12 | 15.20 | 15.02 | -0.24 | -1.57% | 14.84 | 15.25 | 86756 | 12997 | 2.29% |
| 2025-08-11 | 15.18 | 15.26 | 0.07 | 0.46% | 15.00 | 15.29 | 85732 | 13005 | 2.26% |
| 2025-08-08 | 14.83 | 15.19 | 0.22 | 1.47% | 14.77 | 15.38 | 137438 | 20883 | 3.63% |
| 2025-08-07 | 14.87 | 14.97 | 0.09 | 0.60% | 14.49 | 15.09 | 121840 | 18070 | 3.22% |
| 2025-08-06 | 14.63 | 14.88 | 0.17 | 1.16% | 14.60 | 14.98 | 64007 | 9495 | 1.69% |
| 2025-08-05 | 14.69 | 14.71 | 0.06 | 0.41% | 14.58 | 14.74 | 41150 | 6035 | 1.09% |
| 2025-08-04 | 14.50 | 14.65 | 0.12 | 0.83% | 14.41 | 14.67 | 38419 | 5595 | 1.01% |
| 2025-08-01 | 14.50 | 14.53 | 0.00 | 0.00% | 14.40 | 14.61 | 46619 | 6763 | 1.23% |
| 2025-07-31 | 14.65 | 14.53 | -0.20 | -1.36% | 14.46 | 14.83 | 62792 | 9197 | 1.66% |
| 2025-07-30 | 14.92 | 14.73 | -0.24 | -1.60% | 14.60 | 14.94 | 71824 | 10602 | 1.90% |
| 2025-07-29 | 15.07 | 14.97 | -0.17 | -1.12% | 14.79 | 15.08 | 67661 | 10086 | 1.79% |
| 2025-07-28 | 15.04 | 15.14 | 0.08 | 0.53% | 14.87 | 15.24 | 87873 | 13246 | 2.32% |
| 2025-07-25 | 15.26 | 15.06 | -0.18 | -1.18% | 14.87 | 15.28 | 107066 | 16061 | 2.83% |
| 2025-07-24 | 14.77 | 15.24 | 0.37 | 2.49% | 14.77 | 15.30 | 157302 | 23824 | 4.16% |
| 2025-07-23 | 14.76 | 14.87 | -0.01 | -0.07% | 14.58 | 15.12 | 107911 | 16039 | 2.85% |
| 2025-07-22 | 14.90 | 14.88 | -0.09 | -0.60% | 14.78 | 15.35 | 129758 | 19532 | 3.43% |
| 2025-07-21 | 14.89 | 14.97 | -0.11 | -0.73% | 14.77 | 15.05 | 117420 | 17493 | 3.10% |
| 2025-07-18 | 14.64 | 15.08 | 0.53 | 3.64% | 14.50 | 15.34 | 182299 | 27282 | 4.82% |
| 2025-07-17 | 14.54 | 14.55 | -0.01 | -0.07% | 14.34 | 14.66 | 76851 | 11164 | 2.03% |
| 2025-07-16 | 14.85 | 14.56 | -0.35 | -2.35% | 14.52 | 14.87 | 114650 | 16810 | 3.03% |
| 2025-07-15 | 14.69 | 14.91 | 0.27 | 1.84% | 14.69 | 15.60 | 243881 | 36851 | 6.44% |
| 2025-07-14 | 14.79 | 14.64 | 0.13 | 0.90% | 14.60 | 15.26 | 187200 | 27688 | 4.95% |
| 2025-07-11 | 13.95 | 14.51 | 0.64 | 4.61% | 13.83 | 14.79 | 180211 | 25883 | 4.76% |
| 2025-07-10 | 14.04 | 13.99 | -0.10 | -0.71% | 13.92 | 14.13 | 43355 | 6071 | 1.15% |
| 2025-07-09 | 14.25 | 14.09 | -0.22 | -1.54% | 14.03 | 14.31 | 51420 | 7270 | 1.36% |
| 2025-07-08 | 13.90 | 14.31 | 0.43 | 3.10% | 13.85 | 14.35 | 85696 | 12113 | 2.26% |
| 2025-07-07 | 13.70 | 13.88 | 0.22 | 1.61% | 13.65 | 13.97 | 48164 | 6655 | 1.28% |
| 2025-07-04 | 14.10 | 13.66 | -0.43 | -3.05% | 13.60 | 14.10 | 80842 | 11115 | 2.15% |
| 2025-07-03 | 14.17 | 14.09 | -0.07 | -0.49% | 14.03 | 14.42 | 71533 | 10130 | 1.91% |
| 2025-07-02 | 14.00 | 14.16 | 0.10 | 0.71% | 13.95 | 14.50 | 116003 | 16557 | 3.09% |
| 2025-07-01 | 13.85 | 14.06 | 0.20 | 1.44% | 13.80 | 14.11 | 71371 | 9974 | 1.90% |
| 2025-06-30 | 13.44 | 13.86 | 0.39 | 2.90% | 13.44 | 13.88 | 72386 | 9960 | 1.93% |
| 2025-06-27 | 13.50 | 13.47 | -0.03 | -0.22% | 13.43 | 13.59 | 41294 | 5578 | 1.10% |
| 2025-06-26 | 13.55 | 13.50 | -0.03 | -0.22% | 13.38 | 13.73 | 63002 | 8543 | 1.68% |
| 2025-06-25 | 13.49 | 13.53 | 0.09 | 0.67% | 13.42 | 13.59 | 56542 | 7642 | 1.51% |
| 2025-06-24 | 13.27 | 13.44 | 0.23 | 1.74% | 13.12 | 13.54 | 56838 | 7616 | 1.51% |
| 2025-06-23 | 13.01 | 13.21 | 0.13 | 0.99% | 12.99 | 13.25 | 35313 | 4645 | 0.94% |
| 2025-06-20 | 13.09 | 13.08 | -0.03 | -0.23% | 13.04 | 13.27 | 34052 | 4471 | 0.91% |
| 2025-06-19 | 13.72 | 13.11 | -0.64 | -4.65% | 13.06 | 13.74 | 81010 | 10755 | 2.16% |
| 2025-06-18 | 13.70 | 13.75 | -0.03 | -0.22% | 13.45 | 13.76 | 55694 | 7586 | 1.48% |
| 2025-06-17 | 14.02 | 13.78 | -0.26 | -1.85% | 13.71 | 14.10 | 64668 | 8950 | 1.72% |
| 2025-06-16 | 14.13 | 14.04 | -0.27 | -1.89% | 13.91 | 14.25 | 90727 | 12740 | 2.42% |
| 2025-06-13 | 14.25 | 14.31 | 0.00 | 0.00% | 14.21 | 14.81 | 147993 | 21544 | 3.94% |
| 2025-06-12 | 14.31 | 14.31 | -0.05 | -0.35% | 14.21 | 14.48 | 88073 | 12614 | 2.35% |
| 2025-06-11 | 13.87 | 14.36 | 0.47 | 3.38% | 13.83 | 14.55 | 128001 | 18296 | 3.41% |
| 2025-06-10 | 14.07 | 13.89 | -0.23 | -1.63% | 13.74 | 14.13 | 59572 | 8288 | 1.59% |
| 2025-06-09 | 13.70 | 14.12 | 0.52 | 3.82% | 13.64 | 14.35 | 101979 | 14287 | 2.72% |