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 | 17.40 | 17.26 | -0.14 | -0.80% | 17.19 | 17.44 | 45800 | 7913 | 1.81% |
| 2025-09-12 | 17.21 | 17.40 | 0.13 | 0.75% | 17.21 | 17.67 | 90481 | 15788 | 3.57% |
| 2025-09-11 | 16.95 | 17.27 | 0.32 | 1.89% | 16.64 | 17.36 | 74674 | 12757 | 2.95% |
| 2025-09-10 | 16.82 | 16.95 | 0.09 | 0.53% | 16.77 | 17.07 | 47772 | 8075 | 1.89% |
| 2025-09-09 | 17.12 | 16.86 | -0.26 | -1.52% | 16.70 | 17.12 | 64006 | 10806 | 2.53% |
| 2025-09-08 | 16.70 | 17.12 | 0.42 | 2.51% | 16.62 | 17.15 | 88617 | 15048 | 3.50% |
| 2025-09-05 | 16.46 | 16.70 | 0.24 | 1.46% | 16.26 | 16.70 | 71619 | 11845 | 2.83% |
| 2025-09-04 | 16.67 | 16.46 | -0.21 | -1.26% | 16.26 | 16.94 | 62295 | 10343 | 2.46% |
| 2025-09-03 | 17.00 | 16.67 | -0.28 | -1.65% | 16.58 | 17.09 | 52178 | 8764 | 2.06% |
| 2025-09-02 | 17.27 | 16.95 | -0.35 | -2.02% | 16.70 | 17.31 | 86000 | 14569 | 3.39% |
| 2025-09-01 | 17.39 | 17.30 | 0.05 | 0.29% | 17.25 | 17.53 | 69868 | 12131 | 2.76% |
| 2025-08-29 | 17.45 | 17.25 | -0.37 | -2.10% | 17.14 | 17.58 | 98741 | 17109 | 3.90% |
| 2025-08-28 | 17.50 | 17.62 | 0.05 | 0.28% | 16.94 | 17.75 | 108259 | 18807 | 4.27% |
| 2025-08-27 | 18.44 | 17.57 | -0.82 | -4.46% | 17.57 | 18.48 | 116558 | 21020 | 4.60% |
| 2025-08-26 | 18.60 | 18.39 | -0.29 | -1.55% | 18.34 | 18.64 | 80464 | 14858 | 3.18% |
| 2025-08-25 | 18.25 | 18.68 | 0.43 | 2.36% | 18.23 | 18.75 | 114017 | 21141 | 4.50% |
| 2025-08-22 | 18.23 | 18.25 | -0.01 | -0.05% | 18.01 | 18.30 | 86036 | 15631 | 3.40% |
| 2025-08-21 | 18.29 | 18.26 | 0.00 | 0.00% | 18.05 | 18.33 | 79114 | 14411 | 3.12% |
| 2025-08-20 | 18.36 | 18.26 | -0.36 | -1.93% | 18.00 | 18.50 | 111927 | 20348 | 4.42% |
| 2025-08-19 | 18.83 | 18.62 | -0.20 | -1.06% | 18.53 | 19.07 | 128621 | 24165 | 5.08% |
| 2025-08-18 | 18.90 | 18.82 | 0.48 | 2.62% | 18.64 | 19.48 | 195897 | 37092 | 7.73% |
| 2025-08-15 | 18.39 | 18.34 | 0.22 | 1.21% | 18.14 | 18.53 | 88773 | 16248 | 3.50% |
| 2025-08-14 | 18.60 | 18.12 | -0.40 | -2.16% | 18.05 | 18.72 | 110532 | 20229 | 4.36% |
| 2025-08-13 | 18.40 | 18.52 | 0.03 | 0.16% | 18.18 | 18.63 | 124226 | 22891 | 4.90% |
| 2025-08-12 | 18.60 | 18.49 | -0.03 | -0.16% | 18.39 | 19.38 | 166253 | 31241 | 6.56% |
| 2025-08-11 | 17.86 | 18.52 | 0.42 | 2.32% | 17.85 | 18.68 | 184112 | 33943 | 7.27% |
| 2025-08-08 | 20.25 | 18.10 | -1.71 | -8.63% | 17.90 | 20.30 | 326956 | 61221 | 12.90% |
| 2025-08-07 | 19.35 | 19.81 | 0.62 | 3.23% | 19.10 | 19.91 | 217550 | 42509 | 8.59% |
| 2025-08-06 | 19.55 | 19.19 | -0.32 | -1.64% | 19.05 | 19.75 | 181795 | 35056 | 7.18% |
| 2025-08-05 | 20.20 | 19.51 | -1.03 | -5.01% | 19.50 | 20.54 | 276170 | 54867 | 10.90% |
| 2025-08-04 | 19.53 | 20.54 | 0.74 | 3.74% | 19.16 | 20.85 | 241301 | 48761 | 9.52% |
| 2025-08-01 | 20.27 | 19.80 | -0.90 | -4.35% | 19.74 | 20.50 | 284782 | 57138 | 11.24% |
| 2025-07-31 | 20.48 | 20.70 | 0.22 | 1.07% | 19.88 | 21.06 | 422327 | 86464 | 16.67% |
| 2025-07-30 | 18.71 | 20.48 | 1.80 | 9.64% | 18.71 | 21.54 | 500607 | 102227 | 19.76% |
| 2025-07-29 | 19.13 | 18.68 | -0.84 | -4.30% | 18.55 | 19.78 | 363537 | 68576 | 14.35% |
| 2025-07-28 | 18.02 | 19.52 | 0.70 | 3.72% | 18.00 | 20.08 | 593036 | 112346 | 23.41% |
| 2025-07-25 | 16.21 | 18.82 | 3.14 | 20.03% | 16.21 | 18.82 | 303512 | 55145 | 11.98% |
| 2025-07-24 | 15.23 | 15.68 | 0.60 | 3.98% | 15.18 | 15.83 | 87420 | 13557 | 3.45% |
| 2025-07-23 | 15.20 | 15.08 | -0.12 | -0.79% | 15.05 | 15.30 | 44644 | 6773 | 1.76% |
| 2025-07-22 | 15.28 | 15.20 | -0.12 | -0.78% | 15.13 | 15.40 | 44387 | 6766 | 1.75% |
| 2025-07-21 | 15.12 | 15.32 | 0.15 | 0.99% | 15.11 | 15.33 | 34048 | 5188 | 1.34% |
| 2025-07-18 | 15.30 | 15.17 | -0.14 | -0.91% | 15.00 | 15.30 | 38891 | 5877 | 1.54% |
| 2025-07-17 | 15.00 | 15.31 | 0.31 | 2.07% | 14.95 | 15.42 | 64219 | 9795 | 2.53% |
| 2025-07-16 | 14.91 | 15.00 | 0.08 | 0.54% | 14.84 | 15.02 | 28892 | 4315 | 1.14% |
| 2025-07-15 | 14.99 | 14.92 | -0.08 | -0.53% | 14.70 | 15.04 | 49176 | 7293 | 1.94% |
| 2025-07-14 | 14.98 | 15.00 | 0.06 | 0.40% | 14.87 | 15.04 | 35402 | 5297 | 1.40% |
| 2025-07-11 | 14.90 | 14.94 | 0.04 | 0.27% | 14.84 | 15.09 | 34014 | 5084 | 1.34% |
| 2025-07-10 | 14.83 | 14.90 | 0.08 | 0.54% | 14.75 | 15.05 | 42108 | 6287 | 1.66% |
| 2025-07-09 | 14.84 | 14.82 | -0.03 | -0.20% | 14.75 | 14.95 | 43493 | 6453 | 1.72% |
| 2025-07-08 | 14.59 | 14.85 | 0.23 | 1.57% | 14.52 | 15.00 | 64303 | 9548 | 2.54% |
| 2025-07-07 | 14.51 | 14.62 | 0.11 | 0.76% | 14.42 | 14.86 | 36809 | 5387 | 1.45% |
| 2025-07-04 | 14.58 | 14.51 | -0.07 | -0.48% | 14.48 | 14.70 | 37444 | 5453 | 1.48% |
| 2025-07-03 | 14.58 | 14.58 | 0.01 | 0.07% | 14.49 | 14.68 | 31805 | 4640 | 1.26% |
| 2025-07-02 | 14.56 | 14.57 | 0.02 | 0.14% | 14.42 | 14.64 | 48751 | 7082 | 1.92% |
| 2025-07-01 | 14.39 | 14.55 | 0.21 | 1.46% | 14.34 | 14.65 | 60320 | 8753 | 2.38% |
| 2025-06-30 | 14.02 | 14.34 | 0.34 | 2.43% | 13.98 | 14.35 | 40703 | 5783 | 1.61% |
| 2025-06-27 | 13.93 | 14.00 | 0.06 | 0.43% | 13.92 | 14.10 | 26698 | 3740 | 1.05% |
| 2025-06-26 | 14.05 | 13.94 | -0.11 | -0.78% | 13.87 | 14.06 | 25682 | 3588 | 1.01% |
| 2025-06-25 | 13.95 | 14.05 | 0.06 | 0.43% | 13.87 | 14.12 | 33109 | 4635 | 1.31% |
| 2025-06-24 | 13.78 | 13.99 | 0.19 | 1.38% | 13.77 | 14.00 | 29427 | 4097 | 1.16% |
| 2025-06-23 | 13.32 | 13.80 | 0.41 | 3.06% | 13.32 | 13.81 | 38598 | 5252 | 1.52% |
| 2025-06-20 | 13.40 | 13.39 | 0.00 | 0.00% | 13.37 | 13.55 | 33576 | 4517 | 1.33% |
| 2025-06-19 | 13.62 | 13.39 | -0.24 | -1.76% | 13.37 | 13.62 | 38367 | 5172 | 1.51% |
| 2025-06-18 | 13.84 | 13.63 | -0.14 | -1.02% | 13.51 | 13.85 | 39160 | 5336 | 1.55% |
| 2025-06-17 | 13.91 | 13.77 | -0.03 | -0.22% | 13.71 | 14.24 | 65227 | 9093 | 2.57% |
| 2025-06-16 | 13.97 | 13.80 | -0.13 | -0.93% | 13.75 | 13.99 | 52354 | 7260 | 2.07% |
| 2025-06-13 | 14.16 | 13.93 | -0.29 | -2.04% | 13.90 | 14.32 | 55311 | 7757 | 2.18% |
| 2025-06-12 | 14.26 | 14.22 | -0.05 | -0.35% | 14.11 | 14.29 | 39668 | 5629 | 1.57% |
| 2025-06-11 | 14.37 | 14.27 | -0.13 | -0.90% | 14.24 | 14.52 | 38491 | 5530 | 1.52% |
| 2025-06-10 | 14.47 | 14.40 | 0.01 | 0.07% | 14.23 | 14.65 | 50687 | 7326 | 2.00% |
| 2025-06-09 | 14.17 | 14.39 | 0.31 | 2.20% | 14.11 | 14.47 | 44708 | 6425 | 1.76% |