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 | 15.89 | 15.79 | -0.13 | -0.82% | 15.71 | 16.04 | 59514 | 9411 | 2.94% |
| 2025-09-12 | 16.12 | 15.92 | -0.21 | -1.30% | 15.80 | 16.12 | 79164 | 12606 | 3.92% |
| 2025-09-11 | 16.02 | 16.13 | 0.06 | 0.37% | 15.83 | 16.20 | 72570 | 11629 | 3.59% |
| 2025-09-10 | 16.15 | 16.07 | -0.14 | -0.86% | 15.90 | 16.30 | 68890 | 11044 | 3.41% |
| 2025-09-09 | 16.40 | 16.21 | -0.19 | -1.16% | 16.12 | 16.55 | 73773 | 12011 | 3.65% |
| 2025-09-08 | 16.68 | 16.40 | -0.23 | -1.38% | 16.23 | 16.68 | 88882 | 14544 | 4.40% |
| 2025-09-05 | 16.10 | 16.63 | 0.58 | 3.61% | 16.07 | 16.64 | 98514 | 16219 | 4.87% |
| 2025-09-04 | 15.87 | 16.05 | 0.24 | 1.52% | 15.81 | 16.41 | 101371 | 16367 | 5.02% |
| 2025-09-03 | 16.23 | 15.81 | -0.42 | -2.59% | 15.78 | 16.36 | 78331 | 12551 | 3.88% |
| 2025-09-02 | 16.50 | 16.23 | -0.40 | -2.41% | 15.98 | 16.72 | 117060 | 19020 | 5.79% |
| 2025-09-01 | 16.57 | 16.63 | -0.10 | -0.60% | 16.42 | 16.79 | 103235 | 17136 | 5.11% |
| 2025-08-29 | 17.97 | 16.73 | -2.15 | -11.39% | 16.66 | 18.00 | 247048 | 41957 | 15.30% |
| 2025-08-28 | 18.90 | 18.88 | 0.06 | 0.32% | 18.08 | 19.28 | 100693 | 18879 | 6.24% |
| 2025-08-27 | 19.51 | 18.82 | -0.82 | -4.18% | 18.81 | 19.85 | 108029 | 20912 | 6.69% |
| 2025-08-26 | 19.60 | 19.64 | 0.10 | 0.51% | 19.33 | 19.89 | 79400 | 15603 | 4.92% |
| 2025-08-25 | 19.85 | 19.54 | -0.30 | -1.51% | 19.38 | 19.99 | 127784 | 25145 | 7.91% |
| 2025-08-22 | 19.56 | 19.84 | 0.22 | 1.12% | 19.45 | 20.07 | 96900 | 19135 | 6.00% |
| 2025-08-21 | 19.41 | 19.62 | 0.23 | 1.19% | 19.31 | 20.04 | 135538 | 26662 | 8.40% |
| 2025-08-20 | 19.36 | 19.39 | 0.02 | 0.10% | 19.11 | 19.43 | 59880 | 11541 | 3.71% |
| 2025-08-19 | 19.25 | 19.37 | 0.10 | 0.52% | 19.08 | 19.44 | 79703 | 15372 | 4.94% |
| 2025-08-18 | 18.91 | 19.27 | 0.36 | 1.90% | 18.91 | 19.35 | 95829 | 18383 | 5.94% |
| 2025-08-15 | 18.38 | 18.91 | 0.48 | 2.60% | 18.35 | 18.99 | 69294 | 13018 | 4.29% |
| 2025-08-14 | 18.97 | 18.43 | -0.54 | -2.85% | 18.32 | 19.06 | 78728 | 14670 | 4.88% |
| 2025-08-13 | 19.25 | 18.97 | -0.21 | -1.09% | 18.90 | 19.25 | 63760 | 12122 | 3.95% |
| 2025-08-12 | 19.31 | 19.18 | -0.17 | -0.88% | 19.04 | 19.31 | 59593 | 11404 | 3.69% |
| 2025-08-11 | 18.85 | 19.35 | 0.50 | 2.65% | 18.81 | 19.52 | 100996 | 19395 | 6.26% |
| 2025-08-08 | 18.89 | 18.85 | -0.15 | -0.79% | 18.70 | 18.99 | 60993 | 11492 | 3.78% |
| 2025-08-07 | 18.63 | 19.00 | 0.38 | 2.04% | 18.41 | 19.15 | 92783 | 17423 | 5.75% |
| 2025-08-06 | 18.51 | 18.62 | 0.19 | 1.03% | 18.30 | 18.62 | 50564 | 9364 | 3.13% |
| 2025-08-05 | 18.48 | 18.43 | 0.09 | 0.49% | 18.24 | 18.48 | 38560 | 7076 | 2.39% |
| 2025-08-04 | 18.16 | 18.34 | 0.04 | 0.22% | 17.94 | 18.34 | 38020 | 6901 | 2.35% |
| 2025-08-01 | 18.13 | 18.30 | 0.25 | 1.39% | 18.07 | 18.46 | 53182 | 9717 | 3.29% |
| 2025-07-31 | 18.35 | 18.05 | -0.42 | -2.27% | 17.98 | 18.57 | 68368 | 12450 | 4.23% |
| 2025-07-30 | 18.86 | 18.47 | -0.39 | -2.07% | 18.33 | 18.87 | 61610 | 11443 | 3.82% |
| 2025-07-29 | 18.77 | 18.86 | 0.09 | 0.48% | 18.49 | 18.92 | 65861 | 12314 | 4.08% |
| 2025-07-28 | 18.90 | 18.77 | -0.22 | -1.16% | 18.70 | 18.92 | 59847 | 11251 | 3.71% |
| 2025-07-25 | 19.20 | 18.99 | -0.13 | -0.68% | 18.92 | 19.20 | 54306 | 10314 | 3.36% |
| 2025-07-24 | 18.83 | 19.12 | 0.30 | 1.59% | 18.81 | 19.16 | 71132 | 13547 | 4.41% |
| 2025-07-23 | 19.18 | 18.82 | -0.34 | -1.77% | 18.81 | 19.18 | 72124 | 13695 | 4.47% |
| 2025-07-22 | 19.08 | 19.16 | 0.01 | 0.05% | 18.81 | 19.30 | 89149 | 16967 | 5.52% |
| 2025-07-21 | 19.03 | 19.15 | 0.13 | 0.68% | 18.88 | 19.20 | 95005 | 18120 | 5.88% |
| 2025-07-18 | 19.19 | 19.02 | -0.28 | -1.45% | 18.80 | 19.62 | 170535 | 32504 | 10.56% |
| 2025-07-17 | 20.20 | 19.30 | 0.80 | 4.32% | 19.14 | 22.00 | 244754 | 48827 | 15.16% |
| 2025-07-16 | 18.37 | 18.50 | 0.05 | 0.27% | 18.25 | 18.57 | 59548 | 10972 | 3.69% |
| 2025-07-15 | 18.74 | 18.45 | -0.40 | -2.12% | 18.16 | 18.85 | 91911 | 16945 | 5.69% |
| 2025-07-14 | 19.21 | 18.85 | -0.36 | -1.87% | 18.72 | 19.22 | 79755 | 15044 | 4.94% |
| 2025-07-11 | 19.41 | 19.21 | -0.03 | -0.16% | 19.03 | 19.46 | 117621 | 22587 | 7.29% |
| 2025-07-10 | 18.90 | 19.24 | 0.35 | 1.85% | 18.83 | 19.80 | 210840 | 40852 | 13.06% |
| 2025-07-09 | 18.92 | 18.89 | -0.33 | -1.72% | 18.78 | 19.30 | 176481 | 33472 | 10.93% |
| 2025-07-08 | 17.88 | 19.22 | 1.92 | 11.10% | 17.56 | 19.80 | 314927 | 59030 | 19.51% |
| 2025-07-07 | 17.26 | 17.30 | 0.02 | 0.12% | 17.18 | 17.50 | 41132 | 7118 | 2.55% |
| 2025-07-04 | 17.83 | 17.28 | -0.55 | -3.08% | 17.25 | 17.92 | 88148 | 15379 | 5.46% |
| 2025-07-03 | 17.75 | 17.83 | -0.04 | -0.22% | 17.50 | 18.02 | 97122 | 17287 | 6.02% |
| 2025-07-02 | 17.31 | 17.87 | 0.51 | 2.94% | 17.18 | 17.88 | 123266 | 21746 | 7.64% |
| 2025-07-01 | 17.56 | 17.36 | -0.19 | -1.08% | 17.11 | 17.65 | 55025 | 9540 | 3.41% |
| 2025-06-30 | 17.28 | 17.55 | 0.41 | 2.39% | 17.21 | 17.68 | 77748 | 13585 | 4.82% |
| 2025-06-27 | 17.09 | 17.14 | 0.11 | 0.65% | 17.04 | 17.39 | 55165 | 9510 | 3.42% |
| 2025-06-26 | 17.30 | 17.03 | -0.28 | -1.62% | 17.01 | 17.38 | 61839 | 10627 | 3.83% |
| 2025-06-25 | 17.15 | 17.31 | 0.15 | 0.87% | 16.99 | 17.32 | 72952 | 12525 | 4.52% |
| 2025-06-24 | 16.47 | 17.16 | 0.70 | 4.25% | 16.43 | 17.17 | 113578 | 19248 | 7.04% |
| 2025-06-23 | 16.18 | 16.46 | 0.11 | 0.67% | 16.02 | 16.46 | 54734 | 8924 | 3.39% |
| 2025-06-20 | 16.69 | 16.35 | -0.34 | -2.04% | 16.30 | 17.25 | 116243 | 19410 | 7.20% |
| 2025-06-19 | 16.53 | 16.69 | 0.09 | 0.54% | 16.47 | 17.20 | 98847 | 16664 | 6.12% |
| 2025-06-18 | 16.68 | 16.60 | -0.13 | -0.78% | 16.28 | 16.74 | 59480 | 9795 | 3.68% |
| 2025-06-17 | 16.48 | 16.73 | 0.25 | 1.52% | 16.35 | 17.03 | 74774 | 12520 | 4.63% |
| 2025-06-16 | 16.42 | 16.48 | -0.08 | -0.48% | 16.35 | 16.61 | 59683 | 9846 | 3.70% |
| 2025-06-13 | 17.02 | 16.56 | -0.58 | -3.38% | 16.55 | 17.12 | 66694 | 11179 | 4.13% |
| 2025-06-12 | 17.01 | 17.14 | 0.04 | 0.23% | 16.92 | 17.17 | 72841 | 12413 | 4.51% |
| 2025-06-11 | 16.49 | 17.10 | 0.61 | 3.70% | 16.46 | 17.64 | 166245 | 28606 | 10.30% |
| 2025-06-10 | 16.98 | 16.49 | -0.46 | -2.71% | 16.20 | 16.98 | 81928 | 13579 | 5.07% |
| 2025-06-09 | 16.64 | 16.95 | 0.30 | 1.80% | 16.61 | 16.95 | 71947 | 12130 | 4.46% |