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 | 19.00 | 20.09 | 1.10 | 5.79% | 18.86 | 20.19 | 117040 | 23022 | 4.64% |
| 2025-09-15 | 19.65 | 18.99 | -0.49 | -2.52% | 18.76 | 19.65 | 84002 | 15925 | 3.33% |
| 2025-09-12 | 18.15 | 19.48 | 1.39 | 7.68% | 17.87 | 19.88 | 147712 | 28312 | 5.85% |
| 2025-09-11 | 18.08 | 18.09 | 0.03 | 0.17% | 17.80 | 18.14 | 42255 | 7580 | 1.67% |
| 2025-09-10 | 17.95 | 18.06 | 0.16 | 0.89% | 17.81 | 18.23 | 35828 | 6437 | 1.42% |
| 2025-09-09 | 18.42 | 17.90 | -0.61 | -3.30% | 17.80 | 18.52 | 56510 | 10195 | 2.24% |
| 2025-09-08 | 17.99 | 18.51 | 0.56 | 3.12% | 17.99 | 18.55 | 69777 | 12760 | 2.76% |
| 2025-09-05 | 17.33 | 17.95 | 0.73 | 4.24% | 17.26 | 18.06 | 60049 | 10683 | 2.38% |
| 2025-09-04 | 17.48 | 17.22 | -0.12 | -0.69% | 17.03 | 17.55 | 59616 | 10300 | 2.36% |
| 2025-09-03 | 17.99 | 17.34 | -0.50 | -2.80% | 17.31 | 18.24 | 71321 | 12685 | 2.83% |
| 2025-09-02 | 18.42 | 17.84 | -0.56 | -3.04% | 17.45 | 18.79 | 107775 | 19315 | 4.27% |
| 2025-09-01 | 17.90 | 18.40 | 0.34 | 1.88% | 17.90 | 18.83 | 108380 | 19978 | 4.29% |
| 2025-08-29 | 17.78 | 18.06 | 0.55 | 3.14% | 17.40 | 18.27 | 143058 | 25613 | 5.67% |
| 2025-08-28 | 17.08 | 17.51 | 0.33 | 1.92% | 16.74 | 17.65 | 116090 | 19879 | 4.60% |
| 2025-08-27 | 16.94 | 17.18 | 0.22 | 1.30% | 16.90 | 17.68 | 102143 | 17679 | 4.05% |
| 2025-08-26 | 16.91 | 16.96 | -0.01 | -0.06% | 16.77 | 17.14 | 45127 | 7659 | 1.79% |
| 2025-08-25 | 16.84 | 16.97 | 0.12 | 0.71% | 16.83 | 17.10 | 48534 | 8231 | 1.92% |
| 2025-08-22 | 16.86 | 16.85 | 0.03 | 0.18% | 16.66 | 16.92 | 44896 | 7536 | 1.78% |
| 2025-08-21 | 16.93 | 16.82 | -0.10 | -0.59% | 16.75 | 16.99 | 40815 | 6885 | 1.62% |
| 2025-08-20 | 16.82 | 16.92 | 0.07 | 0.42% | 16.68 | 16.92 | 31800 | 5338 | 1.26% |
| 2025-08-19 | 17.00 | 16.85 | -0.07 | -0.41% | 16.72 | 17.02 | 40479 | 6820 | 1.60% |
| 2025-08-18 | 16.80 | 16.92 | 0.24 | 1.44% | 16.60 | 17.03 | 56246 | 9460 | 2.23% |
| 2025-08-15 | 16.38 | 16.68 | 0.29 | 1.77% | 16.36 | 16.70 | 45924 | 7629 | 1.82% |
| 2025-08-14 | 16.95 | 16.39 | -0.51 | -3.02% | 16.37 | 16.99 | 52929 | 8813 | 2.10% |
| 2025-08-13 | 16.72 | 16.90 | 0.21 | 1.26% | 16.66 | 16.96 | 54243 | 9123 | 2.15% |
| 2025-08-12 | 16.86 | 16.69 | -0.14 | -0.83% | 16.66 | 16.87 | 36584 | 6124 | 1.45% |
| 2025-08-11 | 16.80 | 16.83 | 0.12 | 0.72% | 16.70 | 17.24 | 57388 | 9682 | 2.27% |
| 2025-08-08 | 16.58 | 16.71 | 0.15 | 0.91% | 16.49 | 16.99 | 58770 | 9832 | 2.33% |
| 2025-08-07 | 16.66 | 16.56 | -0.10 | -0.60% | 16.48 | 16.82 | 39090 | 6502 | 1.55% |
| 2025-08-06 | 16.66 | 16.66 | 0.08 | 0.48% | 16.50 | 16.76 | 43574 | 7243 | 1.73% |
| 2025-08-05 | 16.84 | 16.58 | -0.09 | -0.54% | 16.46 | 16.85 | 38805 | 6428 | 1.54% |
| 2025-08-04 | 16.19 | 16.67 | 0.48 | 2.96% | 16.08 | 16.75 | 61321 | 10146 | 2.43% |
| 2025-08-01 | 16.27 | 16.19 | -0.01 | -0.06% | 16.10 | 16.31 | 33870 | 5483 | 1.34% |
| 2025-07-31 | 16.30 | 16.20 | -0.13 | -0.80% | 16.10 | 16.54 | 53216 | 8664 | 2.11% |
| 2025-07-30 | 17.08 | 16.33 | -0.82 | -4.78% | 16.33 | 17.13 | 102659 | 17082 | 4.07% |
| 2025-07-29 | 16.86 | 17.15 | 0.29 | 1.72% | 16.62 | 17.35 | 90782 | 15495 | 3.60% |
| 2025-07-28 | 16.70 | 16.86 | 0.11 | 0.66% | 16.60 | 17.05 | 76348 | 12799 | 3.02% |
| 2025-07-25 | 17.45 | 16.75 | -0.90 | -5.10% | 16.67 | 17.60 | 153986 | 26121 | 6.10% |
| 2025-07-24 | 17.40 | 17.65 | 0.25 | 1.44% | 17.33 | 18.18 | 166400 | 29673 | 6.59% |
| 2025-07-23 | 19.00 | 17.40 | -2.00 | -10.31% | 17.40 | 19.00 | 276926 | 50160 | 10.97% |
| 2025-07-22 | 19.00 | 19.40 | 2.38 | 13.98% | 17.40 | 19.80 | 363791 | 67234 | 14.41% |
| 2025-07-21 | 15.18 | 17.02 | 2.41 | 16.50% | 15.18 | 17.49 | 221055 | 35825 | 8.76% |
| 2025-07-18 | 14.60 | 14.61 | 0.07 | 0.48% | 14.41 | 14.61 | 31748 | 4609 | 1.26% |
| 2025-07-17 | 14.66 | 14.54 | -0.12 | -0.82% | 14.50 | 14.73 | 32389 | 4715 | 1.28% |
| 2025-07-16 | 14.01 | 14.66 | 0.64 | 4.56% | 13.97 | 14.72 | 72274 | 10431 | 2.86% |
| 2025-07-15 | 14.28 | 14.02 | -0.22 | -1.54% | 13.95 | 14.29 | 36453 | 5135 | 1.44% |
| 2025-07-14 | 14.13 | 14.24 | 0.08 | 0.56% | 14.12 | 14.30 | 30188 | 4300 | 1.20% |
| 2025-07-11 | 14.19 | 14.16 | 0.00 | 0.00% | 14.04 | 14.24 | 27744 | 3918 | 1.10% |
| 2025-07-10 | 14.12 | 14.16 | -0.03 | -0.21% | 14.11 | 14.26 | 19779 | 2801 | 0.78% |
| 2025-07-09 | 14.33 | 14.19 | -0.14 | -0.98% | 14.08 | 14.41 | 33987 | 4821 | 1.35% |
| 2025-07-08 | 14.12 | 14.33 | 0.21 | 1.49% | 14.05 | 14.33 | 22410 | 3187 | 0.89% |
| 2025-07-07 | 14.17 | 14.12 | -0.05 | -0.35% | 13.86 | 14.17 | 20381 | 2855 | 0.81% |
| 2025-07-04 | 14.43 | 14.17 | -0.23 | -1.60% | 14.15 | 14.43 | 22108 | 3150 | 0.88% |
| 2025-07-03 | 14.40 | 14.40 | 0.00 | 0.00% | 14.30 | 14.50 | 20690 | 2976 | 0.82% |
| 2025-07-02 | 14.57 | 14.40 | -0.19 | -1.30% | 14.37 | 14.59 | 21607 | 3122 | 0.86% |
| 2025-07-01 | 14.72 | 14.59 | -0.06 | -0.41% | 14.45 | 14.74 | 20299 | 2958 | 0.80% |
| 2025-06-30 | 14.25 | 14.65 | 0.48 | 3.39% | 14.13 | 14.72 | 42230 | 6118 | 1.67% |
| 2025-06-27 | 14.16 | 14.17 | 0.01 | 0.07% | 14.14 | 14.31 | 17113 | 2428 | 0.68% |
| 2025-06-26 | 14.16 | 14.16 | -0.10 | -0.70% | 14.09 | 14.33 | 20528 | 2918 | 0.81% |
| 2025-06-25 | 14.13 | 14.26 | 0.14 | 0.99% | 14.08 | 14.29 | 22188 | 3150 | 0.88% |
| 2025-06-24 | 13.90 | 14.12 | 0.29 | 2.10% | 13.83 | 14.20 | 22964 | 3235 | 0.91% |
| 2025-06-23 | 13.65 | 13.83 | 0.15 | 1.10% | 13.53 | 13.83 | 13218 | 1813 | 0.52% |
| 2025-06-20 | 13.89 | 13.68 | -0.22 | -1.58% | 13.68 | 14.12 | 18141 | 2510 | 0.72% |
| 2025-06-19 | 14.06 | 13.90 | -0.19 | -1.35% | 13.87 | 14.34 | 24242 | 3407 | 0.96% |
| 2025-06-18 | 14.06 | 14.09 | 0.00 | 0.00% | 13.82 | 14.17 | 26439 | 3706 | 1.05% |
| 2025-06-17 | 14.05 | 14.09 | 0.02 | 0.14% | 14.00 | 14.30 | 31177 | 4398 | 1.24% |
| 2025-06-16 | 13.97 | 14.07 | -0.01 | -0.07% | 13.97 | 14.36 | 21242 | 3001 | 0.84% |
| 2025-06-13 | 14.14 | 14.08 | -0.06 | -0.42% | 13.95 | 14.18 | 17970 | 2525 | 0.71% |
| 2025-06-12 | 14.21 | 14.14 | -0.08 | -0.56% | 14.01 | 14.24 | 19203 | 2704 | 0.76% |
| 2025-06-11 | 14.11 | 14.22 | 0.01 | 0.07% | 14.11 | 14.44 | 14787 | 2111 | 0.59% |
| 2025-06-10 | 14.37 | 14.21 | -0.19 | -1.32% | 14.08 | 14.46 | 22445 | 3201 | 0.89% |
| 2025-06-09 | 14.50 | 14.40 | 0.00 | 0.00% | 14.32 | 14.58 | 17428 | 2518 | 0.69% |