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 | 19.02 | 20.01 | 1.00 | 5.26% | 19.01 | 20.27 | 616499 | 121217 | 6.93% |
| 2025-09-12 | 18.98 | 19.01 | 0.33 | 1.77% | 18.26 | 19.18 | 399863 | 75038 | 4.50% |
| 2025-09-11 | 18.39 | 18.68 | -0.32 | -1.68% | 17.30 | 18.80 | 410222 | 74788 | 4.61% |
| 2025-09-10 | 18.77 | 19.00 | 0.17 | 0.90% | 18.77 | 19.64 | 365829 | 70224 | 4.11% |
| 2025-09-09 | 19.17 | 18.83 | -0.49 | -2.54% | 18.65 | 19.50 | 323383 | 61593 | 3.64% |
| 2025-09-08 | 19.15 | 19.32 | 0.37 | 1.95% | 18.90 | 19.38 | 342455 | 65711 | 3.85% |
| 2025-09-05 | 18.11 | 19.15 | 0.95 | 5.22% | 17.94 | 19.18 | 440993 | 82738 | 4.96% |
| 2025-09-04 | 18.92 | 18.20 | -0.68 | -3.60% | 17.90 | 19.10 | 341321 | 63142 | 3.84% |
| 2025-09-03 | 18.91 | 18.88 | 0.04 | 0.21% | 18.75 | 19.29 | 330636 | 62726 | 3.72% |
| 2025-09-02 | 19.20 | 18.84 | -0.29 | -1.52% | 18.54 | 19.22 | 352382 | 66445 | 3.96% |
| 2025-09-01 | 18.15 | 19.13 | 1.04 | 5.75% | 18.00 | 19.26 | 482319 | 90229 | 5.42% |
| 2025-08-29 | 17.67 | 18.09 | 0.43 | 2.43% | 17.60 | 18.24 | 282395 | 50714 | 3.17% |
| 2025-08-28 | 17.81 | 17.66 | -0.19 | -1.06% | 17.12 | 17.96 | 318136 | 55779 | 3.58% |
| 2025-08-27 | 18.46 | 17.85 | -0.59 | -3.20% | 17.85 | 18.63 | 277153 | 50542 | 3.12% |
| 2025-08-26 | 18.76 | 18.44 | -0.42 | -2.23% | 18.40 | 18.76 | 241958 | 44864 | 2.72% |
| 2025-08-25 | 18.49 | 18.86 | 0.45 | 2.44% | 18.49 | 18.94 | 337818 | 63248 | 3.80% |
| 2025-08-22 | 18.45 | 18.41 | -0.02 | -0.11% | 18.19 | 18.45 | 225250 | 41243 | 2.53% |
| 2025-08-21 | 18.55 | 18.43 | -0.16 | -0.86% | 18.26 | 18.69 | 254224 | 46825 | 2.86% |
| 2025-08-20 | 18.66 | 18.59 | -0.20 | -1.06% | 18.04 | 18.70 | 351148 | 64644 | 3.95% |
| 2025-08-19 | 18.83 | 18.79 | -0.04 | -0.21% | 18.72 | 19.35 | 429951 | 81846 | 4.83% |
| 2025-08-18 | 18.80 | 18.83 | 0.05 | 0.27% | 18.65 | 19.01 | 343724 | 64579 | 3.86% |
| 2025-08-15 | 18.50 | 18.78 | 0.20 | 1.08% | 18.31 | 18.90 | 303276 | 56593 | 3.41% |
| 2025-08-14 | 19.10 | 18.58 | -0.50 | -2.62% | 18.55 | 19.10 | 405591 | 76180 | 4.56% |
| 2025-08-13 | 18.47 | 19.08 | 0.65 | 3.53% | 18.31 | 19.13 | 523049 | 98413 | 5.88% |
| 2025-08-12 | 18.46 | 18.43 | -0.02 | -0.11% | 18.23 | 18.76 | 331234 | 61037 | 3.72% |
| 2025-08-11 | 18.18 | 18.45 | 0.28 | 1.54% | 18.12 | 18.53 | 359228 | 65787 | 4.04% |
| 2025-08-08 | 18.10 | 18.17 | 0.12 | 0.66% | 17.79 | 18.23 | 314526 | 56744 | 3.54% |
| 2025-08-07 | 18.41 | 18.05 | -0.41 | -2.22% | 17.88 | 18.62 | 449995 | 81769 | 5.06% |
| 2025-08-06 | 18.98 | 18.46 | -0.20 | -1.07% | 18.29 | 19.33 | 516127 | 96318 | 5.80% |
| 2025-08-05 | 18.51 | 18.66 | 0.27 | 1.47% | 18.31 | 18.92 | 419702 | 78034 | 4.72% |
| 2025-08-04 | 18.07 | 18.39 | 0.07 | 0.38% | 17.83 | 18.47 | 469690 | 85461 | 5.28% |
| 2025-08-01 | 18.86 | 18.32 | -0.66 | -3.48% | 18.28 | 19.28 | 639141 | 119033 | 7.19% |
| 2025-07-31 | 18.78 | 18.98 | 0.05 | 0.26% | 18.76 | 19.68 | 671840 | 128380 | 7.55% |
| 2025-07-30 | 19.66 | 18.93 | -0.75 | -3.81% | 18.63 | 19.98 | 900381 | 173392 | 10.12% |
| 2025-07-29 | 18.17 | 19.68 | 1.79 | 10.01% | 17.64 | 19.68 | 1114922 | 214620 | 12.54% |
| 2025-07-28 | 17.30 | 17.89 | 0.67 | 3.89% | 17.13 | 18.13 | 448210 | 78885 | 5.04% |
| 2025-07-25 | 17.04 | 17.22 | 0.19 | 1.12% | 16.91 | 17.80 | 427206 | 74348 | 4.80% |
| 2025-07-24 | 16.75 | 17.03 | 0.34 | 2.04% | 16.75 | 17.18 | 304116 | 51635 | 3.42% |
| 2025-07-23 | 16.35 | 16.69 | 0.26 | 1.58% | 16.28 | 17.28 | 443352 | 74791 | 4.98% |
| 2025-07-22 | 16.32 | 16.43 | 0.01 | 0.06% | 16.31 | 16.79 | 205204 | 33850 | 2.31% |
| 2025-07-21 | 16.38 | 16.42 | -0.03 | -0.18% | 16.10 | 16.58 | 243128 | 39789 | 2.73% |
| 2025-07-18 | 16.62 | 16.45 | -0.24 | -1.44% | 16.28 | 16.68 | 223905 | 36729 | 2.52% |
| 2025-07-17 | 16.40 | 16.69 | 0.37 | 2.27% | 16.21 | 16.76 | 277458 | 45805 | 3.12% |
| 2025-07-16 | 16.37 | 16.32 | -0.06 | -0.37% | 16.13 | 16.45 | 189114 | 30814 | 2.13% |
| 2025-07-15 | 16.21 | 16.38 | 0.11 | 0.68% | 15.93 | 16.79 | 375404 | 61246 | 4.22% |
| 2025-07-14 | 16.30 | 16.27 | -0.18 | -1.09% | 16.16 | 16.54 | 281278 | 45982 | 3.16% |
| 2025-07-11 | 15.64 | 16.45 | 0.92 | 5.92% | 15.64 | 16.74 | 532707 | 87052 | 5.99% |
| 2025-07-10 | 15.37 | 15.53 | 0.11 | 0.71% | 15.32 | 15.64 | 155674 | 24182 | 1.75% |
| 2025-07-09 | 15.36 | 15.42 | -0.04 | -0.26% | 15.26 | 15.80 | 202587 | 31369 | 2.28% |
| 2025-07-08 | 15.15 | 15.46 | 0.27 | 1.78% | 15.13 | 15.54 | 175603 | 27040 | 1.97% |
| 2025-07-07 | 15.25 | 15.19 | -0.15 | -0.98% | 15.17 | 15.48 | 154480 | 23606 | 1.74% |
| 2025-07-04 | 15.29 | 15.34 | 0.05 | 0.33% | 15.17 | 15.54 | 173159 | 26556 | 1.95% |
| 2025-07-03 | 15.08 | 15.29 | 0.15 | 0.99% | 15.04 | 15.32 | 157086 | 23923 | 1.77% |
| 2025-07-02 | 15.25 | 15.14 | -0.11 | -0.72% | 15.08 | 15.44 | 175990 | 26789 | 1.98% |
| 2025-07-01 | 15.20 | 15.25 | 0.04 | 0.26% | 14.88 | 15.32 | 241683 | 36723 | 2.72% |
| 2025-06-30 | 14.40 | 15.21 | 0.80 | 5.55% | 14.32 | 15.24 | 368002 | 54672 | 4.14% |
| 2025-06-27 | 14.24 | 14.41 | 0.22 | 1.55% | 14.21 | 14.44 | 166353 | 23881 | 1.87% |
| 2025-06-26 | 14.36 | 14.19 | -0.18 | -1.25% | 14.16 | 14.36 | 129400 | 18429 | 1.45% |
| 2025-06-25 | 14.50 | 14.37 | -0.10 | -0.69% | 14.18 | 14.53 | 187948 | 26900 | 2.10% |
| 2025-06-24 | 14.30 | 14.47 | 0.15 | 1.05% | 14.30 | 14.49 | 152023 | 21905 | 1.70% |
| 2025-06-23 | 14.07 | 14.32 | 0.19 | 1.34% | 14.04 | 14.34 | 132352 | 18790 | 1.48% |
| 2025-06-20 | 14.21 | 14.13 | -0.02 | -0.14% | 14.10 | 14.29 | 112181 | 15918 | 1.25% |
| 2025-06-19 | 14.40 | 14.15 | -0.15 | -1.05% | 14.09 | 14.44 | 145231 | 20671 | 1.62% |
| 2025-06-18 | 14.71 | 14.60 | -0.24 | -1.62% | 14.47 | 14.77 | 199595 | 29136 | 2.23% |
| 2025-06-17 | 15.28 | 14.84 | -0.32 | -2.11% | 14.78 | 15.38 | 284541 | 42695 | 3.18% |
| 2025-06-16 | 15.38 | 15.16 | -0.28 | -1.81% | 15.10 | 15.53 | 274111 | 41779 | 3.06% |
| 2025-06-13 | 15.87 | 15.44 | -0.44 | -2.77% | 15.39 | 16.06 | 422829 | 65943 | 4.72% |
| 2025-06-12 | 15.50 | 15.88 | 0.38 | 2.45% | 15.42 | 15.95 | 286126 | 45085 | 3.20% |
| 2025-06-11 | 15.67 | 15.50 | 0.02 | 0.13% | 15.42 | 15.70 | 204411 | 31784 | 2.28% |
| 2025-06-10 | 15.44 | 15.48 | 0.08 | 0.52% | 15.31 | 15.79 | 358294 | 55745 | 4.00% |
| 2025-06-09 | 14.84 | 15.40 | 0.60 | 4.05% | 14.83 | 15.59 | 342535 | 52479 | 3.83% |