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 | 18.28 | 18.05 | -0.29 | -1.58% | 17.90 | 18.30 | 111922 | 20192 | 2.20% |
| 2025-09-12 | 18.46 | 18.34 | -0.09 | -0.49% | 18.31 | 18.55 | 111091 | 20460 | 2.18% |
| 2025-09-11 | 18.01 | 18.43 | 0.42 | 2.33% | 17.87 | 18.55 | 113661 | 20817 | 2.23% |
| 2025-09-10 | 17.94 | 18.01 | 0.07 | 0.39% | 17.85 | 18.18 | 59990 | 10811 | 1.18% |
| 2025-09-09 | 18.19 | 17.94 | -0.32 | -1.75% | 17.86 | 18.39 | 114530 | 20698 | 2.25% |
| 2025-09-08 | 17.71 | 18.26 | 0.50 | 2.82% | 17.61 | 18.43 | 157216 | 28383 | 3.09% |
| 2025-09-05 | 17.61 | 17.76 | 0.20 | 1.14% | 17.28 | 17.85 | 135554 | 23874 | 2.66% |
| 2025-09-04 | 17.90 | 17.56 | -0.65 | -3.57% | 17.28 | 18.44 | 207158 | 36940 | 4.07% |
| 2025-09-03 | 20.35 | 18.21 | -1.98 | -9.81% | 18.17 | 20.40 | 256447 | 48717 | 5.04% |
| 2025-09-02 | 20.50 | 20.19 | -0.31 | -1.51% | 19.44 | 20.50 | 166118 | 33110 | 3.27% |
| 2025-09-01 | 21.00 | 20.50 | -0.79 | -3.71% | 20.44 | 21.05 | 167721 | 34509 | 3.30% |
| 2025-08-29 | 20.70 | 21.29 | 0.54 | 2.60% | 20.31 | 21.33 | 176541 | 36814 | 3.47% |
| 2025-08-28 | 21.07 | 20.75 | -0.57 | -2.67% | 19.82 | 21.55 | 262518 | 53902 | 5.16% |
| 2025-08-27 | 22.04 | 21.32 | -0.81 | -3.66% | 21.31 | 22.10 | 212783 | 45997 | 4.18% |
| 2025-08-26 | 23.10 | 22.13 | -0.87 | -3.78% | 22.05 | 23.18 | 278137 | 61873 | 5.47% |
| 2025-08-25 | 21.71 | 23.00 | 1.30 | 5.99% | 21.71 | 23.58 | 435306 | 98759 | 8.56% |
| 2025-08-22 | 21.52 | 21.70 | 0.24 | 1.12% | 21.00 | 21.72 | 190324 | 40729 | 3.74% |
| 2025-08-21 | 21.79 | 21.46 | -0.32 | -1.47% | 21.38 | 21.90 | 129485 | 27961 | 2.55% |
| 2025-08-20 | 21.60 | 21.78 | 0.13 | 0.60% | 21.30 | 21.95 | 189546 | 41041 | 3.73% |
| 2025-08-19 | 22.70 | 21.65 | -1.04 | -4.58% | 21.50 | 22.71 | 350214 | 76528 | 6.88% |
| 2025-08-18 | 21.77 | 22.69 | 0.92 | 4.23% | 21.68 | 22.79 | 310915 | 69566 | 6.11% |
| 2025-08-15 | 21.96 | 21.77 | -0.28 | -1.27% | 21.21 | 22.46 | 290320 | 63521 | 5.71% |
| 2025-08-14 | 23.66 | 22.05 | -1.61 | -6.80% | 22.04 | 23.78 | 371479 | 83769 | 7.30% |
| 2025-08-13 | 23.01 | 23.66 | 0.08 | 0.34% | 22.54 | 24.22 | 459515 | 108661 | 9.03% |
| 2025-08-12 | 24.49 | 23.58 | -0.83 | -3.40% | 23.09 | 24.85 | 545158 | 129457 | 10.72% |
| 2025-08-11 | 22.80 | 24.41 | 1.58 | 6.92% | 22.18 | 25.00 | 687739 | 159340 | 13.52% |
| 2025-08-08 | 21.10 | 22.83 | 2.08 | 10.02% | 20.79 | 22.83 | 615138 | 137968 | 12.09% |
| 2025-08-07 | 21.56 | 20.75 | -0.62 | -2.90% | 20.45 | 21.77 | 341461 | 71051 | 6.71% |
| 2025-08-06 | 20.43 | 21.37 | 0.94 | 4.60% | 20.11 | 21.50 | 428669 | 89739 | 8.43% |
| 2025-08-05 | 20.70 | 20.43 | -0.27 | -1.30% | 20.35 | 21.66 | 375987 | 78209 | 7.39% |
| 2025-08-04 | 19.94 | 20.70 | 0.56 | 2.78% | 19.88 | 21.04 | 355505 | 73283 | 6.99% |
| 2025-08-01 | 20.75 | 20.14 | -0.81 | -3.87% | 19.38 | 20.80 | 413897 | 82933 | 8.14% |
| 2025-07-31 | 19.59 | 20.95 | 1.29 | 6.56% | 19.50 | 21.63 | 508754 | 105957 | 10.00% |
| 2025-07-30 | 20.63 | 19.66 | -0.91 | -4.42% | 19.40 | 20.88 | 451916 | 90648 | 8.88% |
| 2025-07-29 | 20.55 | 20.57 | 0.03 | 0.15% | 20.22 | 21.55 | 613784 | 127394 | 12.06% |
| 2025-07-28 | 18.95 | 20.54 | 1.87 | 10.02% | 18.78 | 20.54 | 496036 | 99867 | 9.75% |
| 2025-07-25 | 17.97 | 18.67 | 0.70 | 3.90% | 17.62 | 19.00 | 328348 | 60590 | 6.45% |
| 2025-07-24 | 17.52 | 17.97 | 0.24 | 1.35% | 17.51 | 18.21 | 226869 | 40445 | 4.46% |
| 2025-07-23 | 17.66 | 17.73 | -0.47 | -2.58% | 17.44 | 18.09 | 279711 | 49324 | 5.50% |
| 2025-07-22 | 17.41 | 18.20 | 0.79 | 4.54% | 17.20 | 19.10 | 415689 | 75105 | 8.17% |
| 2025-07-21 | 17.19 | 17.41 | 0.34 | 1.99% | 17.03 | 17.69 | 232035 | 40408 | 4.56% |
| 2025-07-18 | 16.89 | 17.07 | 0.04 | 0.23% | 16.80 | 17.25 | 248765 | 42297 | 4.89% |
| 2025-07-17 | 16.02 | 17.03 | 0.97 | 6.04% | 15.96 | 17.44 | 336128 | 56224 | 6.61% |
| 2025-07-16 | 16.12 | 16.06 | 0.01 | 0.06% | 15.79 | 16.20 | 104700 | 16802 | 2.06% |
| 2025-07-15 | 16.08 | 16.05 | -0.04 | -0.25% | 15.82 | 16.23 | 117562 | 18811 | 2.31% |
| 2025-07-14 | 16.10 | 16.09 | 0.06 | 0.37% | 15.82 | 16.16 | 152260 | 24364 | 2.99% |
| 2025-07-11 | 15.89 | 16.03 | 0.21 | 1.33% | 15.81 | 16.06 | 151738 | 24204 | 2.98% |
| 2025-07-10 | 15.93 | 15.82 | -0.19 | -1.19% | 15.64 | 15.94 | 148010 | 23374 | 2.91% |
| 2025-07-09 | 16.10 | 16.01 | -0.08 | -0.50% | 15.96 | 16.47 | 230184 | 37316 | 4.52% |
| 2025-07-08 | 16.00 | 16.09 | -0.05 | -0.31% | 15.93 | 16.18 | 122701 | 19692 | 2.41% |
| 2025-07-07 | 16.05 | 16.14 | 0.02 | 0.12% | 15.88 | 16.34 | 142471 | 22969 | 2.80% |
| 2025-07-04 | 16.39 | 16.12 | -0.36 | -2.18% | 16.06 | 16.47 | 180557 | 29259 | 3.55% |
| 2025-07-03 | 16.64 | 16.48 | -0.15 | -0.90% | 16.39 | 16.86 | 199869 | 33115 | 3.93% |
| 2025-07-02 | 17.20 | 16.63 | -0.63 | -3.65% | 16.44 | 17.20 | 337260 | 56313 | 6.63% |
| 2025-07-01 | 17.30 | 17.26 | -0.30 | -1.71% | 16.90 | 17.92 | 468426 | 80650 | 9.21% |
| 2025-06-30 | 16.60 | 17.56 | 1.12 | 6.81% | 16.60 | 17.59 | 612607 | 105459 | 12.04% |
| 2025-06-27 | 16.58 | 16.44 | -0.21 | -1.26% | 16.32 | 17.29 | 651687 | 109077 | 12.81% |
| 2025-06-26 | 16.02 | 16.65 | 0.63 | 3.93% | 16.00 | 17.62 | 846170 | 143844 | 16.63% |
| 2025-06-25 | 14.80 | 16.02 | 1.46 | 10.03% | 14.73 | 16.02 | 600588 | 94692 | 11.80% |
| 2025-06-24 | 14.21 | 14.56 | 0.21 | 1.46% | 13.86 | 14.89 | 252237 | 36140 | 4.96% |
| 2025-06-23 | 14.03 | 14.35 | 0.54 | 3.91% | 13.92 | 14.35 | 160493 | 22760 | 3.15% |
| 2025-06-20 | 14.17 | 13.81 | -0.36 | -2.54% | 13.76 | 14.18 | 127924 | 17828 | 2.51% |
| 2025-06-19 | 14.50 | 14.17 | -0.57 | -3.87% | 13.73 | 14.50 | 252934 | 35550 | 4.97% |
| 2025-06-18 | 14.00 | 14.74 | 0.75 | 5.36% | 13.91 | 14.74 | 275553 | 39552 | 5.42% |
| 2025-06-17 | 13.64 | 13.99 | 0.30 | 2.19% | 13.63 | 14.11 | 143406 | 19960 | 2.82% |
| 2025-06-16 | 13.49 | 13.69 | 0.30 | 2.24% | 13.18 | 13.76 | 140522 | 19113 | 2.76% |
| 2025-06-13 | 13.18 | 13.39 | 0.17 | 1.29% | 13.18 | 13.53 | 164443 | 21977 | 3.23% |
| 2025-06-12 | 13.27 | 13.22 | -0.09 | -0.68% | 13.15 | 13.36 | 46718 | 6187 | 0.92% |
| 2025-06-11 | 13.21 | 13.31 | 0.12 | 0.91% | 13.12 | 13.35 | 61388 | 8148 | 1.21% |
| 2025-06-10 | 13.71 | 13.19 | -0.58 | -4.21% | 13.00 | 13.75 | 174574 | 23099 | 3.43% |
| 2025-06-09 | 13.70 | 13.77 | 0.06 | 0.44% | 13.65 | 13.89 | 75300 | 10359 | 1.48% |