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 | 17.10 | 17.52 | 0.21 | 1.21% | 16.96 | 17.90 | 124587 | 21678 | 5.17% |
| 2025-09-12 | 17.20 | 17.31 | 0.08 | 0.46% | 17.00 | 17.59 | 131289 | 22680 | 5.45% |
| 2025-09-11 | 17.15 | 17.23 | -0.17 | -0.98% | 16.64 | 17.78 | 199042 | 34198 | 8.27% |
| 2025-09-10 | 17.61 | 17.40 | -1.13 | -6.10% | 16.83 | 18.20 | 290995 | 50919 | 12.08% |
| 2025-09-09 | 17.90 | 18.53 | 0.36 | 1.98% | 17.78 | 18.63 | 217380 | 39691 | 9.03% |
| 2025-09-08 | 18.25 | 18.17 | -0.23 | -1.25% | 17.90 | 18.93 | 182896 | 33486 | 7.60% |
| 2025-09-05 | 18.08 | 18.40 | 0.21 | 1.15% | 17.91 | 18.50 | 207067 | 37765 | 8.60% |
| 2025-09-04 | 17.78 | 18.19 | 0.17 | 0.94% | 17.14 | 18.70 | 312586 | 56336 | 12.98% |
| 2025-09-03 | 16.89 | 18.02 | 1.16 | 6.88% | 16.67 | 19.30 | 331830 | 59489 | 13.78% |
| 2025-09-02 | 16.71 | 16.86 | 0.20 | 1.20% | 16.24 | 17.58 | 214809 | 36283 | 8.92% |
| 2025-09-01 | 16.50 | 16.66 | 0.03 | 0.18% | 16.47 | 17.26 | 123745 | 20795 | 5.14% |
| 2025-08-29 | 16.35 | 16.63 | 0.15 | 0.91% | 16.20 | 17.09 | 135108 | 22573 | 5.61% |
| 2025-08-28 | 17.48 | 16.48 | -1.12 | -6.36% | 16.03 | 17.83 | 216404 | 36148 | 8.99% |
| 2025-08-27 | 18.11 | 17.60 | -0.60 | -3.30% | 17.60 | 18.65 | 210913 | 38245 | 8.76% |
| 2025-08-26 | 17.28 | 18.20 | 0.92 | 5.32% | 17.12 | 19.09 | 297906 | 53897 | 12.37% |
| 2025-08-25 | 17.10 | 17.28 | 0.04 | 0.23% | 16.93 | 17.37 | 84341 | 14493 | 3.50% |
| 2025-08-22 | 17.59 | 17.24 | -0.20 | -1.15% | 17.20 | 17.68 | 80306 | 13959 | 3.34% |
| 2025-08-21 | 17.50 | 17.44 | -0.13 | -0.74% | 17.23 | 17.63 | 83217 | 14485 | 3.46% |
| 2025-08-20 | 17.90 | 17.57 | -0.48 | -2.66% | 17.45 | 18.05 | 120468 | 21281 | 5.00% |
| 2025-08-19 | 18.33 | 18.05 | 0.03 | 0.17% | 17.85 | 18.39 | 133148 | 24048 | 5.53% |
| 2025-08-18 | 18.50 | 18.02 | -0.37 | -2.01% | 17.92 | 18.75 | 199991 | 36360 | 8.31% |
| 2025-08-15 | 18.70 | 18.39 | 0.09 | 0.49% | 18.22 | 19.98 | 266872 | 50385 | 11.06% |
| 2025-08-14 | 18.68 | 18.30 | -0.63 | -3.33% | 18.26 | 19.57 | 262787 | 49500 | 10.89% |
| 2025-08-13 | 18.40 | 18.93 | 0.54 | 2.94% | 17.94 | 19.06 | 306211 | 56815 | 12.69% |
| 2025-08-12 | 19.10 | 18.39 | -0.70 | -3.67% | 18.02 | 19.53 | 352567 | 65277 | 14.61% |
| 2025-08-11 | 16.78 | 19.09 | 3.18 | 19.99% | 16.35 | 19.09 | 232237 | 42294 | 9.63% |
| 2025-08-08 | 16.00 | 15.91 | -0.23 | -1.43% | 15.68 | 16.36 | 179298 | 28560 | 7.43% |
| 2025-08-07 | 16.21 | 16.14 | -0.20 | -1.22% | 15.91 | 16.70 | 219518 | 35704 | 9.10% |
| 2025-08-06 | 15.59 | 16.34 | 0.90 | 5.83% | 15.50 | 16.49 | 231218 | 37055 | 9.58% |
| 2025-08-05 | 15.23 | 15.44 | 0.21 | 1.38% | 15.16 | 16.70 | 237932 | 37454 | 9.86% |
| 2025-08-04 | 14.65 | 15.23 | 0.66 | 4.53% | 14.41 | 15.36 | 230155 | 34843 | 9.54% |
| 2025-08-01 | 13.89 | 14.57 | 0.67 | 4.82% | 13.76 | 15.28 | 220820 | 32056 | 9.15% |
| 2025-07-31 | 13.97 | 13.90 | -0.19 | -1.35% | 13.80 | 14.14 | 64577 | 9016 | 2.68% |
| 2025-07-30 | 13.94 | 14.09 | 0.14 | 1.00% | 13.80 | 14.30 | 113085 | 15867 | 4.69% |
| 2025-07-29 | 14.34 | 13.95 | -0.37 | -2.58% | 13.85 | 14.40 | 104111 | 14570 | 4.32% |
| 2025-07-28 | 14.27 | 14.32 | 0.08 | 0.56% | 14.25 | 14.60 | 102796 | 14808 | 4.26% |
| 2025-07-25 | 14.16 | 14.24 | 0.06 | 0.42% | 14.00 | 14.31 | 73594 | 10437 | 3.05% |
| 2025-07-24 | 14.08 | 14.18 | 0.10 | 0.71% | 14.07 | 14.34 | 60767 | 8624 | 2.52% |
| 2025-07-23 | 14.15 | 14.08 | -0.16 | -1.12% | 14.07 | 14.33 | 75669 | 10722 | 3.14% |
| 2025-07-22 | 14.39 | 14.24 | -0.16 | -1.11% | 14.13 | 14.51 | 107259 | 15329 | 4.45% |
| 2025-07-21 | 14.37 | 14.40 | -0.10 | -0.69% | 14.32 | 14.55 | 80218 | 11551 | 3.32% |
| 2025-07-18 | 14.70 | 14.50 | -0.18 | -1.23% | 14.38 | 14.77 | 102762 | 14921 | 4.26% |
| 2025-07-17 | 14.50 | 14.68 | 0.06 | 0.41% | 14.47 | 14.76 | 96730 | 14169 | 4.01% |
| 2025-07-16 | 14.73 | 14.62 | -0.11 | -0.75% | 14.55 | 15.05 | 132116 | 19465 | 5.48% |
| 2025-07-15 | 14.81 | 14.73 | -0.15 | -1.01% | 14.53 | 14.94 | 96513 | 14168 | 4.00% |
| 2025-07-14 | 15.04 | 14.88 | 0.06 | 0.40% | 14.79 | 15.14 | 118707 | 17728 | 4.92% |
| 2025-07-11 | 14.97 | 14.82 | -0.19 | -1.27% | 14.61 | 14.98 | 130217 | 19294 | 5.40% |
| 2025-07-10 | 15.06 | 15.01 | -0.16 | -1.05% | 14.72 | 15.25 | 190376 | 28452 | 7.89% |
| 2025-07-09 | 15.73 | 15.17 | -0.49 | -3.13% | 15.10 | 16.19 | 270844 | 42107 | 11.23% |
| 2025-07-08 | 16.22 | 15.66 | -0.69 | -4.22% | 15.55 | 16.59 | 296180 | 47050 | 12.28% |
| 2025-07-07 | 15.82 | 16.35 | 0.70 | 4.47% | 15.52 | 17.20 | 332294 | 54831 | 13.77% |
| 2025-07-04 | 16.81 | 15.65 | -1.56 | -9.06% | 15.51 | 17.82 | 406221 | 67054 | 16.84% |
| 2025-07-03 | 16.06 | 17.21 | 0.97 | 5.97% | 15.91 | 17.86 | 410282 | 69307 | 17.01% |
| 2025-07-02 | 14.89 | 16.24 | 1.33 | 8.92% | 14.73 | 17.29 | 451710 | 71145 | 18.72% |
| 2025-07-01 | 14.68 | 14.91 | -0.25 | -1.65% | 14.20 | 15.16 | 324706 | 47684 | 13.46% |
| 2025-06-30 | 14.39 | 15.16 | 0.48 | 3.27% | 13.76 | 15.76 | 487245 | 71828 | 20.20% |
| 2025-06-27 | 12.20 | 14.68 | 2.45 | 20.03% | 12.10 | 14.68 | 327918 | 43363 | 13.59% |
| 2025-06-26 | 11.70 | 12.23 | 0.45 | 3.82% | 11.68 | 12.96 | 227593 | 28070 | 9.43% |
| 2025-06-25 | 11.22 | 11.78 | 0.68 | 6.13% | 11.14 | 12.20 | 175653 | 20552 | 7.28% |
| 2025-06-24 | 10.99 | 11.10 | 0.20 | 1.83% | 10.99 | 11.38 | 64834 | 7253 | 2.69% |
| 2025-06-23 | 10.53 | 10.90 | 0.27 | 2.54% | 10.53 | 11.09 | 67924 | 7372 | 2.82% |
| 2025-06-20 | 10.67 | 10.63 | -0.06 | -0.56% | 10.52 | 10.83 | 36155 | 3854 | 1.50% |
| 2025-06-19 | 10.95 | 10.69 | -0.22 | -2.02% | 10.64 | 11.05 | 41387 | 4469 | 1.72% |
| 2025-06-18 | 11.04 | 10.91 | -0.13 | -1.18% | 10.83 | 11.06 | 42478 | 4639 | 1.76% |
| 2025-06-17 | 11.30 | 11.04 | -0.22 | -1.95% | 10.92 | 11.34 | 58101 | 6417 | 2.41% |
| 2025-06-16 | 11.20 | 11.26 | 0.02 | 0.18% | 11.20 | 11.37 | 31931 | 3603 | 1.32% |
| 2025-06-13 | 11.43 | 11.24 | -0.25 | -2.18% | 11.17 | 11.43 | 53952 | 6096 | 2.24% |
| 2025-06-12 | 11.50 | 11.49 | 0.00 | 0.00% | 11.33 | 11.65 | 44919 | 5155 | 1.86% |
| 2025-06-11 | 11.60 | 11.49 | -0.11 | -0.95% | 11.43 | 11.66 | 57673 | 6647 | 2.39% |
| 2025-06-10 | 11.72 | 11.60 | -0.16 | -1.36% | 11.45 | 11.87 | 68110 | 7950 | 2.82% |
| 2025-06-09 | 11.68 | 11.76 | 0.09 | 0.77% | 11.61 | 11.80 | 53877 | 6309 | 2.23% |