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 | 16.52 | 16.66 | 0.36 | 2.21% | 16.30 | 16.82 | 302530 | 50253 | 3.63% |
| 2025-09-15 | 16.95 | 16.30 | -0.39 | -2.34% | 16.30 | 16.97 | 290652 | 48004 | 3.49% |
| 2025-09-12 | 16.50 | 16.69 | 0.11 | 0.66% | 16.46 | 17.05 | 390289 | 65565 | 4.68% |
| 2025-09-11 | 15.85 | 16.58 | 0.77 | 4.87% | 15.75 | 16.66 | 455312 | 74374 | 5.46% |
| 2025-09-10 | 15.86 | 15.81 | -0.05 | -0.32% | 15.81 | 16.22 | 218066 | 34843 | 2.62% |
| 2025-09-09 | 16.35 | 15.86 | -0.57 | -3.47% | 15.79 | 16.40 | 274336 | 43924 | 3.29% |
| 2025-09-08 | 16.09 | 16.43 | 0.32 | 1.99% | 16.02 | 16.56 | 346404 | 56567 | 4.16% |
| 2025-09-05 | 15.45 | 16.11 | 0.59 | 3.80% | 15.31 | 16.16 | 343925 | 54165 | 4.13% |
| 2025-09-04 | 16.25 | 15.52 | -0.67 | -4.14% | 15.18 | 16.40 | 454866 | 71894 | 5.46% |
| 2025-09-03 | 16.38 | 16.19 | -0.10 | -0.61% | 16.15 | 16.95 | 427509 | 70362 | 5.13% |
| 2025-09-02 | 17.40 | 16.29 | -1.18 | -6.75% | 16.00 | 17.40 | 675451 | 111618 | 8.10% |
| 2025-09-01 | 17.50 | 17.47 | 0.29 | 1.69% | 17.37 | 18.33 | 582283 | 103683 | 6.99% |
| 2025-08-29 | 18.30 | 17.18 | -0.70 | -3.91% | 17.15 | 18.32 | 579202 | 100653 | 6.95% |
| 2025-08-28 | 17.51 | 17.88 | 0.16 | 0.90% | 17.06 | 17.98 | 793680 | 139369 | 9.52% |
| 2025-08-27 | 18.75 | 17.72 | -0.38 | -2.10% | 17.68 | 19.11 | 876506 | 162518 | 10.52% |
| 2025-08-26 | 18.03 | 18.10 | 0.08 | 0.44% | 17.88 | 18.65 | 565268 | 103057 | 6.78% |
| 2025-08-25 | 18.56 | 18.02 | -0.03 | -0.17% | 17.91 | 19.38 | 867740 | 160748 | 10.41% |
| 2025-08-22 | 17.43 | 18.05 | 0.77 | 4.46% | 17.40 | 18.29 | 746171 | 134397 | 8.95% |
| 2025-08-21 | 17.58 | 17.28 | -0.24 | -1.37% | 17.11 | 17.76 | 460990 | 80289 | 5.53% |
| 2025-08-20 | 17.33 | 17.52 | 0.02 | 0.11% | 16.83 | 17.57 | 657250 | 113151 | 7.89% |
| 2025-08-19 | 16.63 | 17.50 | 0.80 | 4.79% | 16.49 | 18.17 | 1005923 | 174491 | 12.07% |
| 2025-08-18 | 16.53 | 16.70 | 0.33 | 2.02% | 16.37 | 16.99 | 584862 | 97599 | 7.02% |
| 2025-08-15 | 15.78 | 16.37 | 0.42 | 2.63% | 15.77 | 16.44 | 402355 | 65279 | 4.83% |
| 2025-08-14 | 16.50 | 15.95 | -0.55 | -3.33% | 15.84 | 16.67 | 524291 | 84992 | 6.29% |
| 2025-08-13 | 16.58 | 16.50 | -0.16 | -0.96% | 16.31 | 16.93 | 523296 | 86810 | 6.28% |
| 2025-08-12 | 16.60 | 16.66 | -0.12 | -0.72% | 16.45 | 16.94 | 501769 | 83501 | 6.02% |
| 2025-08-11 | 15.42 | 16.78 | 1.36 | 8.82% | 15.40 | 17.16 | 813905 | 133501 | 9.77% |
| 2025-08-08 | 16.51 | 15.42 | -1.09 | -6.60% | 15.40 | 16.56 | 643382 | 101684 | 7.72% |
| 2025-08-07 | 16.78 | 16.51 | -0.43 | -2.54% | 16.50 | 17.15 | 562220 | 94081 | 6.75% |
| 2025-08-06 | 15.99 | 16.94 | 0.87 | 5.41% | 15.86 | 17.07 | 746661 | 123560 | 8.96% |
| 2025-08-05 | 16.38 | 16.07 | -0.18 | -1.11% | 15.90 | 16.48 | 372433 | 59970 | 4.47% |
| 2025-08-04 | 16.02 | 16.25 | 0.01 | 0.06% | 15.77 | 16.44 | 442084 | 71053 | 5.30% |
| 2025-08-01 | 16.85 | 16.24 | -0.19 | -1.16% | 15.94 | 16.97 | 674573 | 110772 | 8.09% |
| 2025-07-31 | 15.73 | 16.43 | 0.45 | 2.82% | 15.73 | 17.08 | 910614 | 149447 | 10.93% |
| 2025-07-30 | 15.48 | 15.98 | 0.43 | 2.77% | 15.22 | 16.38 | 826803 | 131415 | 9.92% |
| 2025-07-29 | 15.45 | 15.55 | -0.02 | -0.13% | 15.33 | 15.77 | 499419 | 77482 | 5.99% |
| 2025-07-28 | 15.80 | 15.57 | -0.31 | -1.95% | 15.35 | 15.81 | 678393 | 105142 | 8.14% |
| 2025-07-25 | 14.60 | 15.88 | 1.59 | 11.13% | 14.48 | 16.40 | 1099156 | 170381 | 13.19% |
| 2025-07-24 | 14.00 | 14.29 | 0.18 | 1.28% | 14.00 | 14.37 | 316811 | 45012 | 3.80% |
| 2025-07-23 | 13.80 | 14.11 | 0.24 | 1.73% | 13.78 | 14.36 | 421109 | 59403 | 5.05% |
| 2025-07-22 | 14.08 | 13.87 | -0.30 | -2.12% | 13.77 | 14.09 | 338815 | 47049 | 4.07% |
| 2025-07-21 | 14.26 | 14.17 | -0.07 | -0.49% | 14.05 | 14.43 | 338836 | 48167 | 4.07% |
| 2025-07-18 | 14.05 | 14.24 | 0.20 | 1.42% | 13.92 | 14.46 | 443343 | 62902 | 5.32% |
| 2025-07-17 | 13.71 | 14.04 | 0.21 | 1.52% | 13.66 | 14.16 | 305690 | 42640 | 3.67% |
| 2025-07-16 | 13.95 | 13.83 | -0.13 | -0.93% | 13.77 | 14.31 | 400913 | 56131 | 4.81% |
| 2025-07-15 | 13.51 | 13.96 | 0.42 | 3.10% | 13.21 | 13.99 | 509255 | 69682 | 6.11% |
| 2025-07-14 | 13.69 | 13.54 | -0.15 | -1.10% | 13.48 | 13.78 | 237511 | 32243 | 2.85% |
| 2025-07-11 | 13.17 | 13.69 | 0.64 | 4.90% | 13.09 | 13.78 | 458928 | 62052 | 5.51% |
| 2025-07-10 | 13.03 | 13.05 | -0.03 | -0.23% | 12.93 | 13.19 | 165139 | 21605 | 1.98% |
| 2025-07-09 | 13.33 | 13.08 | -0.24 | -1.80% | 13.04 | 13.40 | 252885 | 33396 | 3.03% |
| 2025-07-08 | 13.11 | 13.32 | 0.19 | 1.45% | 13.03 | 13.38 | 189140 | 25118 | 2.27% |
| 2025-07-07 | 13.08 | 13.13 | 0.00 | 0.00% | 13.02 | 13.22 | 122535 | 16079 | 1.47% |
| 2025-07-04 | 13.23 | 13.13 | -0.14 | -1.06% | 13.09 | 13.39 | 178496 | 23611 | 2.14% |
| 2025-07-03 | 13.36 | 13.27 | -0.02 | -0.15% | 13.19 | 13.50 | 151528 | 20166 | 1.82% |
| 2025-07-02 | 13.60 | 13.29 | -0.39 | -2.85% | 13.21 | 13.60 | 202937 | 27092 | 2.43% |
| 2025-07-01 | 13.87 | 13.68 | -0.11 | -0.80% | 13.46 | 13.87 | 213777 | 29126 | 2.56% |
| 2025-06-30 | 13.56 | 13.79 | 0.31 | 2.30% | 13.54 | 13.99 | 293543 | 40503 | 3.52% |
| 2025-06-27 | 13.53 | 13.48 | -0.06 | -0.44% | 13.45 | 13.86 | 231288 | 31523 | 2.78% |
| 2025-06-26 | 13.72 | 13.54 | -0.17 | -1.24% | 13.52 | 13.84 | 279019 | 38150 | 3.35% |
| 2025-06-25 | 13.45 | 13.71 | 0.33 | 2.47% | 13.28 | 13.74 | 317365 | 42913 | 3.81% |
| 2025-06-24 | 13.16 | 13.38 | 0.34 | 2.61% | 13.01 | 13.40 | 289616 | 38391 | 3.47% |
| 2025-06-23 | 12.50 | 13.04 | 0.37 | 2.92% | 12.40 | 13.07 | 184222 | 23670 | 2.21% |
| 2025-06-20 | 13.00 | 12.67 | -0.13 | -1.02% | 12.65 | 13.12 | 158789 | 20355 | 1.91% |
| 2025-06-19 | 12.94 | 12.80 | -0.14 | -1.08% | 12.73 | 13.15 | 201637 | 26123 | 2.42% |
| 2025-06-18 | 12.90 | 12.94 | -0.04 | -0.31% | 12.75 | 13.03 | 139161 | 17938 | 1.67% |
| 2025-06-17 | 12.90 | 12.98 | 0.06 | 0.46% | 12.84 | 13.10 | 141206 | 18308 | 1.69% |
| 2025-06-16 | 12.60 | 12.92 | 0.24 | 1.89% | 12.60 | 13.03 | 159255 | 20529 | 1.91% |
| 2025-06-13 | 12.85 | 12.68 | -0.37 | -2.84% | 12.59 | 13.09 | 266494 | 33971 | 3.20% |
| 2025-06-12 | 13.18 | 13.05 | -0.13 | -0.99% | 13.00 | 13.32 | 177159 | 23271 | 2.13% |
| 2025-06-11 | 13.25 | 13.18 | -0.03 | -0.23% | 13.18 | 13.47 | 165195 | 21973 | 1.98% |
| 2025-06-10 | 13.65 | 13.21 | -0.40 | -2.94% | 13.04 | 13.65 | 283190 | 37603 | 3.40% |
| 2025-06-09 | 13.42 | 13.61 | 0.11 | 0.81% | 13.41 | 13.74 | 255772 | 34779 | 3.07% |