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 | 18.26 | 17.62 | -0.64 | -3.50% | 17.43 | 18.29 | 333720 | 59090 | 10.36% |
| 2025-09-15 | 18.31 | 18.26 | 0.09 | 0.50% | 18.22 | 18.72 | 365673 | 67496 | 11.36% |
| 2025-09-12 | 18.07 | 18.17 | 0.14 | 0.78% | 17.72 | 18.48 | 375615 | 68132 | 11.67% |
| 2025-09-11 | 17.95 | 18.03 | -0.10 | -0.55% | 17.52 | 18.09 | 278435 | 49641 | 8.65% |
| 2025-09-10 | 18.45 | 18.16 | -0.49 | -2.63% | 17.98 | 18.76 | 379664 | 69281 | 11.79% |
| 2025-09-09 | 18.79 | 18.65 | -0.15 | -0.80% | 18.40 | 19.24 | 550386 | 103457 | 17.09% |
| 2025-09-08 | 19.80 | 18.80 | 0.79 | 4.39% | 18.22 | 19.81 | 884513 | 166602 | 27.47% |
| 2025-09-05 | 16.43 | 18.01 | 1.64 | 10.02% | 16.32 | 18.01 | 189332 | 33402 | 5.88% |
| 2025-09-04 | 16.58 | 16.37 | -0.13 | -0.79% | 16.00 | 17.06 | 263997 | 43943 | 8.20% |
| 2025-09-03 | 16.87 | 16.50 | -0.26 | -1.55% | 16.40 | 17.16 | 256565 | 42837 | 7.97% |
| 2025-09-02 | 16.90 | 16.76 | -0.04 | -0.24% | 16.53 | 17.28 | 357147 | 60243 | 11.09% |
| 2025-09-01 | 16.29 | 16.80 | 0.68 | 4.22% | 16.29 | 16.86 | 354063 | 59103 | 11.00% |
| 2025-08-29 | 15.70 | 16.12 | 0.36 | 2.28% | 15.65 | 16.55 | 255785 | 41402 | 7.94% |
| 2025-08-28 | 15.66 | 15.76 | 0.01 | 0.06% | 15.19 | 15.94 | 181943 | 28383 | 5.65% |
| 2025-08-27 | 16.33 | 15.75 | -0.58 | -3.55% | 15.73 | 16.34 | 223290 | 35944 | 6.94% |
| 2025-08-26 | 16.37 | 16.33 | -0.12 | -0.73% | 16.17 | 16.58 | 218156 | 35713 | 6.78% |
| 2025-08-25 | 16.37 | 16.45 | 0.17 | 1.04% | 16.25 | 16.72 | 267099 | 44035 | 8.30% |
| 2025-08-22 | 16.40 | 16.28 | -0.06 | -0.37% | 16.17 | 16.49 | 162427 | 26440 | 5.04% |
| 2025-08-21 | 16.32 | 16.34 | 0.00 | 0.00% | 16.16 | 16.52 | 215400 | 35146 | 6.69% |
| 2025-08-20 | 16.19 | 16.34 | 0.15 | 0.93% | 16.09 | 16.61 | 262275 | 42891 | 8.15% |
| 2025-08-19 | 15.80 | 16.19 | 0.34 | 2.15% | 15.72 | 16.21 | 255282 | 40926 | 7.93% |
| 2025-08-18 | 15.77 | 15.85 | 0.11 | 0.70% | 15.64 | 15.88 | 183833 | 28961 | 5.71% |
| 2025-08-15 | 15.55 | 15.74 | 0.19 | 1.22% | 15.55 | 15.81 | 148776 | 23415 | 4.62% |
| 2025-08-14 | 15.90 | 15.55 | -0.25 | -1.58% | 15.48 | 16.11 | 198500 | 31326 | 6.17% |
| 2025-08-13 | 15.66 | 15.80 | 0.11 | 0.70% | 15.58 | 15.84 | 168350 | 26451 | 5.23% |
| 2025-08-12 | 15.83 | 15.69 | -0.11 | -0.70% | 15.61 | 15.94 | 169816 | 26768 | 5.27% |
| 2025-08-11 | 15.57 | 15.80 | 0.49 | 3.20% | 15.45 | 15.82 | 220079 | 34597 | 6.84% |
| 2025-08-08 | 15.41 | 15.31 | -0.09 | -0.58% | 15.27 | 15.55 | 83431 | 12812 | 2.59% |
| 2025-08-07 | 15.57 | 15.40 | -0.17 | -1.09% | 15.22 | 15.62 | 117576 | 18111 | 3.65% |
| 2025-08-06 | 15.37 | 15.57 | 0.23 | 1.50% | 15.26 | 15.76 | 144728 | 22470 | 4.50% |
| 2025-08-05 | 15.25 | 15.34 | 0.19 | 1.25% | 15.15 | 15.38 | 88828 | 13581 | 2.76% |
| 2025-08-04 | 14.99 | 15.15 | 0.08 | 0.53% | 14.87 | 15.15 | 74927 | 11267 | 2.33% |
| 2025-08-01 | 15.10 | 15.07 | -0.02 | -0.13% | 15.05 | 15.19 | 68329 | 10323 | 2.12% |
| 2025-07-31 | 15.25 | 15.09 | -0.31 | -2.01% | 15.04 | 15.41 | 132902 | 20201 | 4.13% |
| 2025-07-30 | 15.70 | 15.40 | -0.28 | -1.79% | 15.24 | 15.82 | 174779 | 27148 | 5.43% |
| 2025-07-29 | 15.70 | 15.68 | -0.04 | -0.25% | 15.54 | 15.88 | 139762 | 21893 | 4.34% |
| 2025-07-28 | 15.80 | 15.72 | -0.17 | -1.07% | 15.51 | 15.85 | 158992 | 24949 | 4.94% |
| 2025-07-25 | 15.95 | 15.89 | -0.06 | -0.38% | 15.64 | 16.17 | 273368 | 43366 | 8.49% |
| 2025-07-24 | 15.50 | 15.95 | 0.37 | 2.37% | 15.46 | 15.99 | 242680 | 38379 | 7.54% |
| 2025-07-23 | 16.07 | 15.58 | -0.47 | -2.93% | 15.52 | 16.07 | 260779 | 41070 | 8.10% |
| 2025-07-22 | 15.60 | 16.05 | 0.57 | 3.68% | 15.50 | 16.06 | 364024 | 57556 | 11.31% |
| 2025-07-21 | 15.25 | 15.48 | 0.27 | 1.78% | 15.18 | 15.58 | 183311 | 28279 | 5.69% |
| 2025-07-18 | 15.07 | 15.21 | 0.14 | 0.93% | 15.05 | 15.42 | 183784 | 28035 | 5.71% |
| 2025-07-17 | 15.00 | 15.07 | 0.00 | 0.00% | 14.95 | 15.11 | 113329 | 17032 | 3.52% |
| 2025-07-16 | 15.17 | 15.07 | -0.14 | -0.92% | 14.96 | 15.25 | 122949 | 18544 | 3.82% |
| 2025-07-15 | 15.35 | 15.21 | -0.26 | -1.68% | 15.05 | 15.55 | 180086 | 27471 | 5.59% |
| 2025-07-14 | 15.65 | 15.47 | 0.09 | 0.59% | 15.41 | 15.80 | 231711 | 36024 | 7.20% |
| 2025-07-11 | 15.05 | 15.38 | 0.36 | 2.40% | 15.05 | 15.56 | 330247 | 50850 | 10.26% |
| 2025-07-10 | 14.85 | 15.02 | 0.09 | 0.60% | 14.84 | 15.09 | 124446 | 18637 | 3.87% |
| 2025-07-09 | 15.25 | 14.93 | -0.27 | -1.78% | 14.88 | 15.27 | 181282 | 27324 | 5.63% |
| 2025-07-08 | 15.15 | 15.20 | 0.11 | 0.73% | 15.06 | 15.23 | 142837 | 21674 | 4.44% |
| 2025-07-07 | 15.09 | 15.09 | -0.06 | -0.40% | 14.99 | 15.19 | 129481 | 19541 | 4.02% |
| 2025-07-04 | 15.40 | 15.15 | -0.33 | -2.13% | 15.10 | 15.40 | 192542 | 29288 | 5.98% |
| 2025-07-03 | 15.42 | 15.48 | 0.16 | 1.04% | 15.20 | 15.57 | 232642 | 35859 | 7.23% |
| 2025-07-02 | 15.25 | 15.32 | -0.23 | -1.48% | 15.25 | 15.49 | 177659 | 27228 | 5.52% |
| 2025-07-01 | 15.68 | 15.55 | -0.14 | -0.89% | 15.00 | 15.69 | 339723 | 52056 | 10.55% |
| 2025-06-30 | 15.39 | 15.69 | 0.40 | 2.62% | 15.28 | 15.75 | 341642 | 53143 | 10.61% |
| 2025-06-27 | 15.66 | 15.29 | -0.58 | -3.65% | 15.17 | 15.80 | 454515 | 69988 | 14.12% |
| 2025-06-26 | 16.15 | 15.87 | -1.11 | -6.54% | 15.82 | 16.33 | 765760 | 122944 | 23.78% |
| 2025-06-25 | 15.60 | 16.98 | 1.54 | 9.97% | 15.60 | 16.98 | 788408 | 131881 | 24.49% |
| 2025-06-24 | 15.88 | 15.44 | -1.72 | -10.02% | 15.44 | 16.00 | 652833 | 101308 | 20.28% |
| 2025-06-23 | 16.28 | 17.16 | 1.12 | 6.98% | 15.88 | 17.46 | 655431 | 109402 | 20.36% |
| 2025-06-20 | 15.69 | 16.04 | -0.04 | -0.25% | 15.58 | 17.17 | 722513 | 117852 | 22.44% |
| 2025-06-19 | 15.00 | 16.08 | 0.89 | 5.86% | 15.00 | 16.67 | 719249 | 114868 | 22.34% |
| 2025-06-18 | 15.38 | 15.19 | 0.56 | 3.83% | 14.90 | 15.94 | 593887 | 91156 | 18.45% |
| 2025-06-17 | 14.89 | 14.63 | -0.47 | -3.11% | 14.58 | 15.01 | 452369 | 66688 | 14.05% |
| 2025-06-16 | 15.25 | 15.10 | 0.51 | 3.50% | 14.88 | 15.75 | 797116 | 122002 | 24.76% |
| 2025-06-13 | 13.24 | 14.59 | 1.33 | 10.03% | 13.20 | 14.59 | 496757 | 70724 | 15.43% |
| 2025-06-12 | 13.40 | 13.28 | -0.12 | -0.90% | 13.23 | 13.46 | 63731 | 8466 | 1.98% |
| 2025-06-11 | 13.23 | 13.40 | 0.14 | 1.06% | 13.18 | 13.65 | 100629 | 13544 | 3.13% |
| 2025-06-10 | 13.34 | 13.26 | -0.09 | -0.67% | 13.10 | 13.42 | 67675 | 8982 | 2.10% |
| 2025-06-09 | 13.18 | 13.35 | 0.16 | 1.21% | 13.16 | 13.39 | 57920 | 7712 | 1.80% |