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 | 17.82 | 17.38 | -0.40 | -2.25% | 17.36 | 17.87 | 248717 | 43592 | 3.30% |
| 2025-09-12 | 17.34 | 17.78 | 0.50 | 2.89% | 17.26 | 18.08 | 371520 | 65806 | 4.93% |
| 2025-09-11 | 17.28 | 17.28 | 0.06 | 0.35% | 16.99 | 17.43 | 246464 | 42353 | 3.27% |
| 2025-09-10 | 17.20 | 17.22 | -0.15 | -0.86% | 16.92 | 17.33 | 201103 | 34453 | 2.67% |
| 2025-09-09 | 17.01 | 17.37 | 0.33 | 1.94% | 16.94 | 17.73 | 391184 | 68031 | 5.19% |
| 2025-09-08 | 16.76 | 17.04 | 0.28 | 1.67% | 16.70 | 17.18 | 266067 | 45182 | 3.53% |
| 2025-09-05 | 16.53 | 16.76 | 0.23 | 1.39% | 16.30 | 16.80 | 242609 | 40440 | 3.22% |
| 2025-09-04 | 16.95 | 16.53 | -0.34 | -2.02% | 16.27 | 17.59 | 325647 | 54942 | 4.32% |
| 2025-09-03 | 17.76 | 16.87 | -0.62 | -3.54% | 16.73 | 17.80 | 376933 | 64661 | 5.00% |
| 2025-09-02 | 17.95 | 17.49 | 0.08 | 0.46% | 17.12 | 18.13 | 568596 | 99882 | 7.54% |
| 2025-09-01 | 17.00 | 17.41 | 0.26 | 1.52% | 16.70 | 17.50 | 440910 | 75583 | 5.85% |
| 2025-08-29 | 16.62 | 17.15 | 0.56 | 3.38% | 16.51 | 17.40 | 389973 | 66306 | 5.17% |
| 2025-08-28 | 16.29 | 16.59 | 0.32 | 1.97% | 16.09 | 16.59 | 215306 | 35276 | 2.86% |
| 2025-08-27 | 16.42 | 16.27 | -0.14 | -0.85% | 16.23 | 16.80 | 257183 | 42465 | 3.41% |
| 2025-08-26 | 16.40 | 16.41 | -0.10 | -0.61% | 16.22 | 16.56 | 171929 | 28166 | 2.28% |
| 2025-08-25 | 16.39 | 16.51 | 0.35 | 2.17% | 16.26 | 16.64 | 249683 | 41058 | 3.31% |
| 2025-08-22 | 16.07 | 16.16 | 0.13 | 0.81% | 16.03 | 16.30 | 150683 | 24349 | 2.00% |
| 2025-08-21 | 16.14 | 16.03 | -0.12 | -0.74% | 15.96 | 16.40 | 166355 | 26776 | 2.21% |
| 2025-08-20 | 15.52 | 16.15 | 0.43 | 2.74% | 15.52 | 16.38 | 302305 | 48643 | 4.01% |
| 2025-08-19 | 15.74 | 15.72 | -0.03 | -0.19% | 15.57 | 15.86 | 133554 | 20981 | 1.77% |
| 2025-08-18 | 15.76 | 15.75 | 0.00 | 0.00% | 15.64 | 15.85 | 165807 | 26101 | 2.20% |
| 2025-08-15 | 15.46 | 15.75 | 0.23 | 1.48% | 15.46 | 15.80 | 117396 | 18437 | 1.56% |
| 2025-08-14 | 15.86 | 15.52 | -0.34 | -2.14% | 15.49 | 15.88 | 138993 | 21780 | 1.84% |
| 2025-08-13 | 15.52 | 15.86 | 0.33 | 2.12% | 15.50 | 15.93 | 188067 | 29606 | 2.49% |
| 2025-08-12 | 15.59 | 15.53 | -0.05 | -0.32% | 15.44 | 15.60 | 88325 | 13707 | 1.17% |
| 2025-08-11 | 15.58 | 15.58 | -0.07 | -0.45% | 15.46 | 15.65 | 145876 | 22704 | 1.94% |
| 2025-08-08 | 15.53 | 15.65 | 0.12 | 0.77% | 15.44 | 15.81 | 143227 | 22402 | 1.90% |
| 2025-08-07 | 15.60 | 15.53 | 0.01 | 0.06% | 15.29 | 15.68 | 119119 | 18431 | 1.58% |
| 2025-08-06 | 15.42 | 15.52 | 0.06 | 0.39% | 15.37 | 15.58 | 96652 | 14976 | 1.28% |
| 2025-08-05 | 15.45 | 15.46 | 0.02 | 0.13% | 15.39 | 15.57 | 99081 | 15327 | 1.31% |
| 2025-08-04 | 15.18 | 15.44 | 0.35 | 2.32% | 15.06 | 15.47 | 131500 | 20093 | 1.74% |
| 2025-08-01 | 15.19 | 15.09 | -0.02 | -0.13% | 15.03 | 15.20 | 89025 | 13462 | 1.18% |
| 2025-07-31 | 15.48 | 15.11 | -0.71 | -4.49% | 15.07 | 15.48 | 217107 | 33089 | 2.88% |
| 2025-07-30 | 16.00 | 15.82 | -0.18 | -1.13% | 15.67 | 16.07 | 129901 | 20610 | 1.72% |
| 2025-07-29 | 16.17 | 16.00 | -0.29 | -1.78% | 15.87 | 16.24 | 155179 | 24820 | 2.06% |
| 2025-07-28 | 16.50 | 16.29 | -0.15 | -0.91% | 16.02 | 16.50 | 156833 | 25456 | 2.08% |
| 2025-07-25 | 16.50 | 16.44 | -0.15 | -0.90% | 16.21 | 16.60 | 189208 | 30975 | 2.51% |
| 2025-07-24 | 16.05 | 16.59 | 0.37 | 2.28% | 16.00 | 16.71 | 272919 | 44805 | 3.62% |
| 2025-07-23 | 16.25 | 16.22 | -0.15 | -0.92% | 16.15 | 16.43 | 209106 | 34082 | 2.77% |
| 2025-07-22 | 16.25 | 16.37 | 0.22 | 1.36% | 16.22 | 16.53 | 244985 | 40060 | 3.25% |
| 2025-07-21 | 16.01 | 16.15 | -0.07 | -0.43% | 16.00 | 16.25 | 208335 | 33611 | 2.76% |
| 2025-07-18 | 15.75 | 16.22 | 0.74 | 4.78% | 15.67 | 16.58 | 372204 | 59928 | 4.94% |
| 2025-07-17 | 15.58 | 15.48 | -0.03 | -0.19% | 15.46 | 15.70 | 93069 | 14470 | 1.23% |
| 2025-07-16 | 15.65 | 15.51 | -0.24 | -1.52% | 15.45 | 15.75 | 104293 | 16248 | 1.38% |
| 2025-07-15 | 15.64 | 15.75 | -0.15 | -0.94% | 15.60 | 15.95 | 138091 | 21733 | 1.83% |
| 2025-07-14 | 15.85 | 15.90 | 0.34 | 2.19% | 15.68 | 16.16 | 281140 | 44773 | 3.73% |
| 2025-07-11 | 15.05 | 15.56 | 0.60 | 4.01% | 15.05 | 15.65 | 286187 | 44109 | 3.80% |
| 2025-07-10 | 14.89 | 14.96 | 0.06 | 0.40% | 14.89 | 15.02 | 87913 | 13139 | 1.17% |
| 2025-07-09 | 15.09 | 14.90 | -0.18 | -1.19% | 14.87 | 15.15 | 113331 | 16966 | 1.50% |
| 2025-07-08 | 15.01 | 15.08 | 0.05 | 0.33% | 15.01 | 15.21 | 98624 | 14904 | 1.31% |
| 2025-07-07 | 15.20 | 15.03 | -0.12 | -0.79% | 14.98 | 15.21 | 102154 | 15424 | 1.36% |
| 2025-07-04 | 15.36 | 15.39 | -0.19 | -1.22% | 15.24 | 15.63 | 153742 | 23648 | 2.04% |
| 2025-07-03 | 15.79 | 15.58 | 0.17 | 1.10% | 15.48 | 15.84 | 176104 | 27507 | 2.34% |
| 2025-07-02 | 15.41 | 15.41 | -0.05 | -0.32% | 15.33 | 15.57 | 114291 | 17613 | 1.52% |
| 2025-07-01 | 15.50 | 15.46 | -0.05 | -0.32% | 15.23 | 15.50 | 165664 | 25425 | 2.20% |
| 2025-06-30 | 15.38 | 15.51 | -0.19 | -1.21% | 15.21 | 15.60 | 211026 | 32470 | 2.80% |
| 2025-06-27 | 16.10 | 15.70 | 0.05 | 0.32% | 15.68 | 16.18 | 310975 | 49400 | 4.13% |
| 2025-06-26 | 15.41 | 15.65 | 0.66 | 4.40% | 15.22 | 16.00 | 387618 | 60415 | 5.14% |
| 2025-06-25 | 14.94 | 14.99 | 0.16 | 1.08% | 14.86 | 15.09 | 129900 | 19442 | 1.72% |
| 2025-06-24 | 14.95 | 14.83 | 0.01 | 0.07% | 14.81 | 15.04 | 115750 | 17245 | 1.54% |
| 2025-06-23 | 14.77 | 14.82 | 0.01 | 0.07% | 14.70 | 14.96 | 105602 | 15650 | 1.40% |
| 2025-06-20 | 14.98 | 14.81 | -0.25 | -1.66% | 14.61 | 15.04 | 190011 | 28089 | 2.52% |
| 2025-06-19 | 15.50 | 15.06 | 0.01 | 0.07% | 15.02 | 15.68 | 256157 | 39245 | 3.40% |
| 2025-06-18 | 15.26 | 15.05 | -0.16 | -1.05% | 14.96 | 15.36 | 143160 | 21615 | 1.90% |
| 2025-06-17 | 15.36 | 15.21 | -0.16 | -1.04% | 15.19 | 15.56 | 128402 | 19649 | 1.70% |
| 2025-06-16 | 15.20 | 15.37 | -0.29 | -1.85% | 15.19 | 15.55 | 181337 | 27917 | 2.41% |
| 2025-06-13 | 15.96 | 15.66 | -0.22 | -1.39% | 15.58 | 16.05 | 236925 | 37304 | 3.14% |
| 2025-06-12 | 15.65 | 15.88 | 0.06 | 0.38% | 15.53 | 16.08 | 322852 | 50873 | 4.28% |
| 2025-06-11 | 15.37 | 15.82 | 0.44 | 2.86% | 15.36 | 15.88 | 327392 | 51362 | 4.34% |
| 2025-06-10 | 15.60 | 15.38 | -0.33 | -2.10% | 15.24 | 15.83 | 271658 | 41888 | 3.60% |
| 2025-06-09 | 15.50 | 15.71 | 0.24 | 1.55% | 15.00 | 15.86 | 440910 | 68045 | 5.85% |