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 | 16.69 | 16.79 | 0.06 | 0.36% | 16.25 | 16.87 | 424033 | 70298 | 1.98% |
| 2025-09-15 | 16.99 | 16.73 | -0.09 | -0.54% | 16.60 | 17.02 | 444835 | 74722 | 2.08% |
| 2025-09-12 | 16.87 | 16.82 | -0.04 | -0.24% | 16.70 | 17.08 | 336034 | 56617 | 1.57% |
| 2025-09-11 | 16.85 | 16.86 | 0.15 | 0.90% | 16.40 | 17.11 | 422520 | 71000 | 1.98% |
| 2025-09-10 | 16.56 | 16.71 | 0.16 | 0.97% | 16.20 | 16.84 | 414129 | 68726 | 1.94% |
| 2025-09-09 | 17.03 | 16.55 | -0.65 | -3.78% | 16.46 | 17.20 | 455252 | 76453 | 2.13% |
| 2025-09-08 | 17.25 | 17.20 | 0.15 | 0.88% | 16.83 | 17.35 | 456713 | 77933 | 2.14% |
| 2025-09-05 | 16.75 | 17.05 | 0.30 | 1.79% | 16.29 | 17.22 | 664551 | 111491 | 3.11% |
| 2025-09-04 | 18.01 | 16.75 | -0.93 | -5.26% | 16.44 | 18.30 | 861663 | 149054 | 4.03% |
| 2025-09-03 | 18.00 | 17.68 | -0.29 | -1.61% | 17.50 | 18.24 | 629788 | 111880 | 2.94% |
| 2025-09-02 | 18.50 | 17.97 | 0.18 | 1.01% | 17.83 | 19.03 | 1239230 | 227965 | 5.79% |
| 2025-09-01 | 16.33 | 17.79 | 1.62 | 10.02% | 16.30 | 17.79 | 836131 | 145281 | 3.91% |
| 2025-08-29 | 16.18 | 16.17 | -0.09 | -0.55% | 16.03 | 16.44 | 579254 | 94005 | 2.71% |
| 2025-08-28 | 16.41 | 16.26 | -0.13 | -0.79% | 15.78 | 16.81 | 776687 | 126399 | 3.63% |
| 2025-08-27 | 16.33 | 16.39 | -0.28 | -1.68% | 16.25 | 17.45 | 1024672 | 170761 | 4.79% |
| 2025-08-26 | 16.50 | 16.67 | 0.75 | 4.71% | 16.18 | 17.10 | 1110402 | 185082 | 5.19% |
| 2025-08-25 | 14.90 | 15.92 | 1.00 | 6.70% | 14.55 | 16.12 | 1333741 | 208746 | 6.24% |
| 2025-08-22 | 15.47 | 14.92 | -0.56 | -3.62% | 14.89 | 15.73 | 914866 | 138610 | 4.28% |
| 2025-08-21 | 15.96 | 15.48 | -0.29 | -1.84% | 15.36 | 16.20 | 925447 | 145697 | 4.33% |
| 2025-08-20 | 15.80 | 15.77 | -0.23 | -1.44% | 14.80 | 16.20 | 1380867 | 215999 | 6.46% |
| 2025-08-19 | 16.00 | 16.00 | 0.73 | 4.78% | 15.16 | 16.50 | 2406307 | 380724 | 11.25% |
| 2025-08-18 | 14.65 | 15.27 | 1.39 | 10.01% | 14.58 | 15.27 | 596440 | 89448 | 2.79% |
| 2025-08-15 | 13.29 | 13.88 | 1.26 | 9.98% | 12.75 | 13.88 | 2068145 | 280093 | 9.67% |
| 2025-08-14 | 11.73 | 12.62 | 1.15 | 10.03% | 11.72 | 12.62 | 764245 | 95000 | 3.57% |
| 2025-08-13 | 10.87 | 11.47 | 0.53 | 4.84% | 10.79 | 11.65 | 1485159 | 166433 | 6.94% |
| 2025-08-12 | 10.39 | 11.35 | 0.97 | 9.34% | 10.39 | 11.42 | 1128606 | 125417 | 5.28% |
| 2025-08-11 | 10.23 | 10.38 | 0.17 | 1.67% | 10.13 | 10.50 | 419055 | 43232 | 1.96% |
| 2025-08-08 | 10.13 | 10.21 | 0.08 | 0.79% | 10.11 | 10.24 | 170903 | 17427 | 0.80% |
| 2025-08-07 | 10.06 | 10.13 | 0.09 | 0.90% | 10.02 | 10.14 | 145597 | 14694 | 0.68% |
| 2025-08-06 | 10.05 | 10.04 | 0.03 | 0.30% | 10.00 | 10.09 | 105209 | 10560 | 0.49% |
| 2025-08-05 | 9.83 | 10.01 | 0.21 | 2.14% | 9.82 | 10.11 | 234265 | 23367 | 1.10% |
| 2025-08-04 | 9.71 | 9.80 | 0.06 | 0.62% | 9.68 | 9.80 | 81524 | 7959 | 0.38% |
| 2025-08-01 | 9.78 | 9.74 | -0.05 | -0.51% | 9.74 | 9.84 | 98955 | 9683 | 0.46% |
| 2025-07-31 | 9.91 | 9.79 | -0.15 | -1.51% | 9.76 | 9.92 | 183171 | 17961 | 0.86% |
| 2025-07-30 | 9.92 | 9.94 | 0.03 | 0.30% | 9.88 | 10.00 | 171200 | 17026 | 0.80% |
| 2025-07-29 | 9.90 | 9.91 | -0.01 | -0.10% | 9.78 | 9.94 | 158001 | 15561 | 0.74% |
| 2025-07-28 | 10.07 | 9.92 | -0.15 | -1.49% | 9.90 | 10.07 | 189405 | 18869 | 0.89% |
| 2025-07-25 | 10.10 | 10.07 | -0.03 | -0.30% | 10.06 | 10.16 | 134106 | 13551 | 0.63% |
| 2025-07-24 | 10.11 | 10.10 | 0.03 | 0.30% | 10.03 | 10.13 | 173805 | 17512 | 0.81% |
| 2025-07-23 | 10.19 | 10.07 | -0.08 | -0.79% | 10.06 | 10.23 | 190559 | 19292 | 0.89% |
| 2025-07-22 | 9.95 | 10.15 | 0.20 | 2.01% | 9.93 | 10.15 | 253174 | 25442 | 1.18% |
| 2025-07-21 | 9.93 | 9.95 | 0.02 | 0.20% | 9.87 | 9.98 | 112545 | 11181 | 0.53% |
| 2025-07-18 | 9.93 | 9.93 | 0.03 | 0.30% | 9.86 | 9.94 | 106132 | 10503 | 0.50% |
| 2025-07-17 | 9.86 | 9.90 | 0.07 | 0.71% | 9.86 | 10.05 | 161655 | 16055 | 0.76% |
| 2025-07-16 | 9.76 | 9.83 | 0.04 | 0.41% | 9.75 | 9.87 | 148948 | 14600 | 0.70% |
| 2025-07-15 | 9.95 | 9.79 | -0.34 | -3.36% | 9.75 | 10.00 | 360755 | 35529 | 1.69% |
| 2025-07-14 | 9.70 | 10.13 | 0.42 | 4.33% | 9.69 | 10.26 | 736919 | 74299 | 3.45% |
| 2025-07-11 | 9.65 | 9.71 | 0.06 | 0.62% | 9.65 | 9.74 | 195319 | 18956 | 0.91% |
| 2025-07-10 | 9.60 | 9.65 | 0.03 | 0.31% | 9.58 | 9.67 | 133171 | 12818 | 0.62% |
| 2025-07-09 | 9.56 | 9.62 | 0.06 | 0.63% | 9.55 | 9.68 | 184353 | 17754 | 0.86% |
| 2025-07-08 | 9.55 | 9.56 | 0.00 | 0.00% | 9.50 | 9.57 | 128197 | 12219 | 0.60% |
| 2025-07-07 | 9.62 | 9.56 | -0.01 | -0.10% | 9.53 | 9.63 | 92919 | 8889 | 0.43% |
| 2025-07-04 | 9.62 | 9.57 | -0.04 | -0.42% | 9.56 | 9.65 | 163122 | 15664 | 0.76% |
| 2025-07-03 | 9.54 | 9.61 | 0.09 | 0.95% | 9.52 | 9.61 | 169604 | 16260 | 0.79% |
| 2025-07-02 | 9.52 | 9.52 | 0.01 | 0.11% | 9.48 | 9.56 | 129233 | 12303 | 0.60% |
| 2025-07-01 | 9.45 | 9.51 | 0.06 | 0.63% | 9.43 | 9.52 | 116908 | 11083 | 0.55% |
| 2025-06-30 | 9.55 | 9.45 | -0.10 | -1.05% | 9.42 | 9.55 | 155521 | 14707 | 0.73% |
| 2025-06-27 | 9.55 | 9.55 | 0.01 | 0.10% | 9.50 | 9.57 | 165387 | 15767 | 0.77% |
| 2025-06-26 | 9.48 | 9.54 | 0.05 | 0.53% | 9.46 | 9.60 | 179342 | 17104 | 0.84% |
| 2025-06-25 | 9.53 | 9.49 | -0.03 | -0.32% | 9.44 | 9.60 | 181834 | 17262 | 0.85% |
| 2025-06-24 | 9.43 | 9.52 | 0.06 | 0.63% | 9.40 | 9.55 | 222611 | 21129 | 1.04% |
| 2025-06-23 | 9.34 | 9.46 | 0.12 | 1.28% | 9.27 | 9.55 | 291306 | 27453 | 1.36% |
| 2025-06-20 | 9.28 | 9.34 | 0.06 | 0.65% | 9.26 | 9.38 | 133900 | 12484 | 0.63% |
| 2025-06-19 | 9.26 | 9.28 | 0.02 | 0.22% | 9.23 | 9.29 | 115924 | 10732 | 0.54% |
| 2025-06-18 | 9.26 | 9.26 | 0.00 | 0.00% | 9.24 | 9.28 | 88303 | 8180 | 0.41% |
| 2025-06-17 | 9.27 | 9.26 | -0.01 | -0.11% | 9.23 | 9.28 | 94753 | 8763 | 0.44% |
| 2025-06-16 | 9.27 | 9.27 | -0.01 | -0.11% | 9.22 | 9.29 | 111264 | 10301 | 0.52% |
| 2025-06-13 | 9.34 | 9.28 | -0.04 | -0.43% | 9.27 | 9.36 | 137555 | 12798 | 0.64% |
| 2025-06-12 | 9.31 | 9.32 | 0.01 | 0.11% | 9.30 | 9.35 | 88846 | 8280 | 0.42% |
| 2025-06-11 | 9.26 | 9.31 | 0.03 | 0.32% | 9.26 | 9.35 | 147827 | 13753 | 0.69% |
| 2025-06-10 | 9.29 | 9.28 | 0.00 | 0.00% | 9.23 | 9.29 | 131908 | 12221 | 0.62% |
| 2025-06-09 | 9.27 | 9.28 | 0.01 | 0.11% | 9.26 | 9.30 | 85839 | 7962 | 0.40% |