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 | 19.06 | 19.06 | -0.24 | -1.24% | 18.98 | 19.36 | 822388 | 157479 | 1.70% |
| 2025-09-12 | 18.95 | 19.30 | 0.31 | 1.63% | 18.82 | 19.68 | 1468364 | 283750 | 3.03% |
| 2025-09-11 | 19.13 | 18.99 | -0.10 | -0.52% | 18.71 | 19.42 | 1069524 | 202188 | 2.21% |
| 2025-09-10 | 18.54 | 19.09 | -0.01 | -0.05% | 18.35 | 19.21 | 1474128 | 278113 | 3.04% |
| 2025-09-09 | 18.55 | 19.10 | 0.93 | 5.12% | 18.46 | 19.58 | 2386777 | 456294 | 4.92% |
| 2025-09-08 | 18.40 | 18.17 | 0.02 | 0.11% | 17.93 | 18.49 | 1279100 | 232972 | 2.64% |
| 2025-09-05 | 17.59 | 18.15 | 0.56 | 3.18% | 17.52 | 18.45 | 1353860 | 243393 | 2.79% |
| 2025-09-04 | 18.16 | 17.59 | -0.58 | -3.19% | 17.32 | 18.45 | 1642605 | 292480 | 3.39% |
| 2025-09-03 | 18.53 | 18.17 | 0.41 | 2.31% | 17.93 | 18.75 | 1947576 | 356564 | 4.02% |
| 2025-09-02 | 18.07 | 17.76 | 0.19 | 1.08% | 17.56 | 18.12 | 2287156 | 407820 | 4.72% |
| 2025-09-01 | 16.40 | 17.57 | 1.60 | 10.02% | 16.28 | 17.57 | 2290244 | 389972 | 4.72% |
| 2025-08-29 | 15.75 | 15.97 | 0.70 | 4.58% | 15.61 | 16.03 | 1818016 | 288846 | 3.75% |
| 2025-08-28 | 15.21 | 15.27 | 0.18 | 1.19% | 14.99 | 15.45 | 793710 | 120901 | 1.64% |
| 2025-08-27 | 15.40 | 15.09 | -0.18 | -1.18% | 15.08 | 15.47 | 1018904 | 155750 | 2.10% |
| 2025-08-26 | 15.15 | 15.27 | 0.12 | 0.79% | 15.04 | 15.32 | 806208 | 122576 | 1.66% |
| 2025-08-25 | 14.68 | 15.15 | 0.65 | 4.48% | 14.66 | 15.15 | 1698528 | 254542 | 3.50% |
| 2025-08-22 | 14.51 | 14.50 | -0.02 | -0.14% | 14.42 | 14.57 | 481452 | 69671 | 0.99% |
| 2025-08-21 | 14.49 | 14.52 | 0.09 | 0.62% | 14.44 | 14.65 | 756904 | 110249 | 1.56% |
| 2025-08-20 | 14.28 | 14.43 | 0.07 | 0.49% | 14.20 | 14.43 | 644130 | 92511 | 1.33% |
| 2025-08-19 | 14.45 | 14.36 | -0.14 | -0.97% | 14.33 | 14.49 | 716314 | 103004 | 1.48% |
| 2025-08-18 | 14.61 | 14.50 | -0.12 | -0.82% | 14.44 | 14.64 | 929944 | 134977 | 1.92% |
| 2025-08-15 | 14.52 | 14.62 | -0.04 | -0.27% | 14.46 | 14.69 | 680729 | 99509 | 1.40% |
| 2025-08-14 | 14.76 | 14.66 | -0.10 | -0.68% | 14.59 | 14.88 | 838234 | 123388 | 1.73% |
| 2025-08-13 | 14.59 | 14.76 | 0.19 | 1.30% | 14.57 | 14.76 | 802527 | 117598 | 1.66% |
| 2025-08-12 | 14.60 | 14.57 | -0.05 | -0.34% | 14.55 | 14.68 | 472957 | 69055 | 0.98% |
| 2025-08-11 | 14.81 | 14.62 | -0.41 | -2.73% | 14.60 | 14.82 | 943333 | 138443 | 1.95% |
| 2025-08-08 | 15.04 | 15.03 | 0.06 | 0.40% | 14.96 | 15.14 | 754305 | 113502 | 1.56% |
| 2025-08-07 | 14.90 | 14.97 | 0.14 | 0.94% | 14.75 | 14.99 | 626270 | 93053 | 1.29% |
| 2025-08-06 | 14.85 | 14.83 | 0.05 | 0.34% | 14.78 | 14.92 | 530441 | 78731 | 1.09% |
| 2025-08-05 | 14.91 | 14.78 | -0.10 | -0.67% | 14.76 | 15.03 | 733876 | 109193 | 1.51% |
| 2025-08-04 | 14.71 | 14.88 | 0.43 | 2.98% | 14.62 | 14.91 | 1197363 | 177169 | 2.47% |
| 2025-08-01 | 14.34 | 14.45 | 0.13 | 0.91% | 14.31 | 14.50 | 467267 | 67372 | 0.96% |
| 2025-07-31 | 14.55 | 14.32 | -0.41 | -2.78% | 14.25 | 14.56 | 840375 | 120863 | 1.73% |
| 2025-07-30 | 14.75 | 14.73 | 0.05 | 0.34% | 14.62 | 14.85 | 651368 | 96175 | 1.34% |
| 2025-07-29 | 14.73 | 14.68 | -0.13 | -0.88% | 14.56 | 14.76 | 643954 | 94291 | 1.33% |
| 2025-07-28 | 14.85 | 14.81 | -0.11 | -0.74% | 14.73 | 14.92 | 781070 | 115528 | 1.61% |
| 2025-07-25 | 14.90 | 14.92 | -0.27 | -1.78% | 14.85 | 15.09 | 1552355 | 232223 | 3.20% |
| 2025-07-24 | 15.11 | 15.19 | -0.70 | -4.41% | 14.61 | 15.27 | 3370640 | 502466 | 6.95% |
| 2025-07-23 | 16.00 | 15.89 | 0.11 | 0.70% | 15.82 | 16.10 | 670559 | 106821 | 1.38% |
| 2025-07-22 | 15.49 | 15.78 | 0.48 | 3.14% | 15.48 | 16.04 | 908076 | 143289 | 1.87% |
| 2025-07-21 | 15.20 | 15.30 | 0.15 | 0.99% | 15.05 | 15.40 | 575235 | 87651 | 1.19% |
| 2025-07-18 | 14.96 | 15.15 | 0.16 | 1.07% | 14.89 | 15.18 | 484621 | 72856 | 1.00% |
| 2025-07-17 | 15.05 | 14.99 | -0.07 | -0.46% | 14.90 | 15.30 | 594233 | 89817 | 1.23% |
| 2025-07-16 | 15.00 | 15.06 | -0.14 | -0.92% | 14.92 | 15.17 | 441160 | 66284 | 0.91% |
| 2025-07-15 | 14.99 | 15.20 | -0.02 | -0.13% | 14.82 | 15.20 | 1094266 | 164282 | 2.26% |
| 2025-07-14 | 14.54 | 15.22 | 1.35 | 9.73% | 14.54 | 15.26 | 2336957 | 351342 | 4.82% |
| 2025-07-11 | 13.80 | 13.87 | 0.09 | 0.65% | 13.80 | 13.96 | 470169 | 65283 | 0.97% |
| 2025-07-10 | 13.87 | 13.78 | 0.00 | 0.00% | 13.73 | 13.92 | 380459 | 52570 | 0.78% |
| 2025-07-09 | 14.15 | 13.78 | -0.41 | -2.89% | 13.75 | 14.18 | 681358 | 94886 | 1.41% |
| 2025-07-08 | 14.28 | 14.19 | -0.03 | -0.21% | 14.16 | 14.46 | 339786 | 48416 | 0.70% |
| 2025-07-07 | 14.20 | 14.22 | -0.11 | -0.77% | 14.14 | 14.33 | 229116 | 32651 | 0.47% |
| 2025-07-04 | 14.32 | 14.33 | -0.10 | -0.69% | 14.09 | 14.43 | 416426 | 59317 | 0.86% |
| 2025-07-03 | 14.55 | 14.43 | -0.04 | -0.28% | 14.32 | 14.56 | 355366 | 51262 | 0.73% |
| 2025-07-02 | 14.85 | 14.86 | -0.02 | -0.13% | 14.81 | 15.00 | 406302 | 60538 | 0.84% |
| 2025-07-01 | 14.74 | 14.88 | 0.25 | 1.71% | 14.63 | 14.90 | 382457 | 56567 | 0.79% |
| 2025-06-30 | 14.38 | 14.63 | 0.16 | 1.11% | 14.32 | 14.65 | 376810 | 54709 | 0.78% |
| 2025-06-27 | 14.48 | 14.47 | -0.06 | -0.41% | 14.46 | 14.74 | 473714 | 69045 | 0.98% |
| 2025-06-26 | 14.35 | 14.53 | 0.19 | 1.32% | 14.21 | 14.60 | 485125 | 70146 | 1.00% |
| 2025-06-25 | 14.13 | 14.34 | 0.23 | 1.63% | 14.13 | 14.35 | 346546 | 49403 | 0.71% |
| 2025-06-24 | 14.16 | 14.11 | -0.19 | -1.33% | 14.05 | 14.30 | 495835 | 70310 | 1.02% |
| 2025-06-23 | 14.40 | 14.30 | -0.01 | -0.07% | 14.25 | 14.42 | 314191 | 45009 | 0.65% |
| 2025-06-20 | 14.36 | 14.31 | -0.11 | -0.76% | 14.21 | 14.42 | 296893 | 42518 | 0.61% |
| 2025-06-19 | 14.50 | 14.42 | -0.20 | -1.37% | 14.35 | 14.59 | 350945 | 50820 | 0.72% |
| 2025-06-18 | 14.57 | 14.62 | 0.03 | 0.21% | 14.44 | 14.69 | 324613 | 47335 | 0.67% |
| 2025-06-17 | 14.65 | 14.59 | -0.17 | -1.15% | 14.56 | 14.86 | 441091 | 64765 | 0.91% |
| 2025-06-16 | 14.99 | 14.76 | -0.22 | -1.47% | 14.68 | 15.03 | 554048 | 82225 | 1.14% |
| 2025-06-13 | 14.94 | 14.98 | 0.31 | 2.11% | 14.83 | 15.10 | 995545 | 149107 | 2.05% |
| 2025-06-12 | 14.38 | 14.67 | 0.37 | 2.59% | 14.32 | 14.68 | 592843 | 86103 | 1.22% |
| 2025-06-11 | 14.21 | 14.30 | 0.06 | 0.42% | 14.15 | 14.36 | 352179 | 50261 | 0.73% |
| 2025-06-10 | 14.05 | 14.24 | 0.07 | 0.49% | 14.04 | 14.25 | 357695 | 50602 | 0.74% |
| 2025-06-09 | 13.94 | 14.17 | -0.03 | -0.21% | 13.79 | 14.17 | 499433 | 69761 | 1.03% |