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 | 16.25 | 15.73 | -0.52 | -3.20% | 15.70 | 16.41 | 34734 | 5522 | 1.87% |
| 2025-09-12 | 16.73 | 16.25 | -0.21 | -1.28% | 16.18 | 17.26 | 49553 | 8265 | 2.67% |
| 2025-09-11 | 16.55 | 16.46 | -0.09 | -0.54% | 15.86 | 16.69 | 46446 | 7561 | 2.50% |
| 2025-09-10 | 16.54 | 16.55 | -0.14 | -0.84% | 16.20 | 16.68 | 29739 | 4887 | 1.60% |
| 2025-09-09 | 16.32 | 16.69 | -0.14 | -0.83% | 16.10 | 16.95 | 47087 | 7790 | 2.54% |
| 2025-09-08 | 15.79 | 16.83 | 1.00 | 6.32% | 15.79 | 16.91 | 55046 | 9119 | 2.97% |
| 2025-09-05 | 15.55 | 15.83 | 0.22 | 1.41% | 15.29 | 15.90 | 38800 | 6055 | 2.09% |
| 2025-09-04 | 16.60 | 15.61 | -0.76 | -4.64% | 15.36 | 16.83 | 41450 | 6643 | 2.24% |
| 2025-09-03 | 17.11 | 16.37 | -0.73 | -4.27% | 16.33 | 17.27 | 28916 | 4851 | 1.56% |
| 2025-09-02 | 17.37 | 17.10 | -0.28 | -1.61% | 16.35 | 17.37 | 44585 | 7501 | 2.40% |
| 2025-09-01 | 17.35 | 17.38 | -0.17 | -0.97% | 17.05 | 17.68 | 46688 | 8086 | 2.52% |
| 2025-08-29 | 17.00 | 17.55 | 0.64 | 3.78% | 16.76 | 17.88 | 63040 | 10926 | 3.40% |
| 2025-08-28 | 17.64 | 16.91 | -0.79 | -4.46% | 16.36 | 17.66 | 80215 | 13610 | 4.33% |
| 2025-08-27 | 18.70 | 17.70 | -0.41 | -2.26% | 17.65 | 19.12 | 73509 | 13378 | 3.96% |
| 2025-08-26 | 18.93 | 18.11 | -0.64 | -3.41% | 18.10 | 18.93 | 53530 | 9821 | 2.89% |
| 2025-08-25 | 18.19 | 18.75 | 0.65 | 3.59% | 18.19 | 19.35 | 88999 | 16854 | 4.80% |
| 2025-08-22 | 17.94 | 18.10 | 0.14 | 0.78% | 17.71 | 18.75 | 82880 | 15105 | 4.47% |
| 2025-08-21 | 19.00 | 17.96 | -1.32 | -6.85% | 17.40 | 19.01 | 104251 | 19078 | 5.62% |
| 2025-08-20 | 17.78 | 19.28 | 1.28 | 7.11% | 16.76 | 19.45 | 128202 | 23175 | 6.91% |
| 2025-08-19 | 17.15 | 18.00 | 0.50 | 2.86% | 17.13 | 18.78 | 96374 | 17259 | 5.20% |
| 2025-08-18 | 18.48 | 17.50 | -0.62 | -3.42% | 16.70 | 18.88 | 122719 | 21417 | 6.62% |
| 2025-08-15 | 16.10 | 18.12 | 1.94 | 11.99% | 16.10 | 18.14 | 101449 | 17688 | 5.47% |
| 2025-08-14 | 16.03 | 16.18 | -0.17 | -1.04% | 16.03 | 17.00 | 65337 | 10829 | 3.52% |
| 2025-08-13 | 15.02 | 16.35 | 1.35 | 9.00% | 14.98 | 16.44 | 71796 | 11370 | 3.87% |
| 2025-08-12 | 15.10 | 15.00 | -0.26 | -1.70% | 14.96 | 15.35 | 22245 | 3363 | 1.20% |
| 2025-08-11 | 14.94 | 15.26 | 0.31 | 2.07% | 14.92 | 15.34 | 30183 | 4581 | 1.63% |
| 2025-08-08 | 15.20 | 14.95 | -0.37 | -2.42% | 14.90 | 15.34 | 29780 | 4477 | 1.61% |
| 2025-08-07 | 15.45 | 15.32 | -0.06 | -0.39% | 15.20 | 15.74 | 25020 | 3853 | 1.35% |
| 2025-08-06 | 15.29 | 15.38 | 0.13 | 0.85% | 15.14 | 15.46 | 25727 | 3939 | 1.39% |
| 2025-08-05 | 15.42 | 15.25 | -0.19 | -1.23% | 15.21 | 15.66 | 29057 | 4464 | 1.57% |
| 2025-08-04 | 14.98 | 15.44 | 0.41 | 2.73% | 14.91 | 15.46 | 32719 | 4973 | 1.76% |
| 2025-08-01 | 14.49 | 15.03 | 0.58 | 4.01% | 14.45 | 15.28 | 60805 | 9126 | 3.28% |
| 2025-07-31 | 14.82 | 14.45 | -0.33 | -2.23% | 14.39 | 15.08 | 42048 | 6176 | 2.27% |
| 2025-07-30 | 15.15 | 14.78 | -0.43 | -2.83% | 14.68 | 15.31 | 42168 | 6296 | 2.27% |
| 2025-07-29 | 14.94 | 15.21 | 0.21 | 1.40% | 14.86 | 15.33 | 36931 | 5587 | 1.99% |
| 2025-07-28 | 14.80 | 15.00 | 0.13 | 0.87% | 14.80 | 15.26 | 29987 | 4479 | 1.62% |
| 2025-07-25 | 14.43 | 14.87 | 0.35 | 2.41% | 14.40 | 15.00 | 58452 | 8572 | 3.15% |
| 2025-07-24 | 15.10 | 14.52 | -0.56 | -3.71% | 14.40 | 16.25 | 88531 | 13427 | 4.77% |
| 2025-07-23 | 14.06 | 15.08 | 1.01 | 7.18% | 13.91 | 15.47 | 79845 | 11947 | 4.31% |
| 2025-07-22 | 14.30 | 14.07 | -0.27 | -1.88% | 14.00 | 14.50 | 51812 | 7411 | 2.79% |
| 2025-07-21 | 14.04 | 14.34 | 0.36 | 2.58% | 13.73 | 14.55 | 59764 | 8435 | 3.22% |
| 2025-07-18 | 13.09 | 13.98 | 0.96 | 7.37% | 13.09 | 14.12 | 78466 | 10797 | 4.23% |
| 2025-07-17 | 12.64 | 13.02 | 0.38 | 3.01% | 12.62 | 13.07 | 32183 | 4162 | 1.74% |
| 2025-07-16 | 12.88 | 12.64 | -0.20 | -1.56% | 12.61 | 12.94 | 21856 | 2788 | 1.18% |
| 2025-07-15 | 12.76 | 12.84 | -0.04 | -0.31% | 12.65 | 13.09 | 28038 | 3601 | 1.51% |
| 2025-07-14 | 12.59 | 12.88 | 0.27 | 2.14% | 12.50 | 12.92 | 30959 | 3960 | 1.67% |
| 2025-07-11 | 12.43 | 12.61 | 0.09 | 0.72% | 12.42 | 12.63 | 18088 | 2271 | 0.98% |
| 2025-07-10 | 12.55 | 12.52 | -0.04 | -0.32% | 12.36 | 12.65 | 19053 | 2379 | 1.03% |
| 2025-07-09 | 12.71 | 12.56 | -0.14 | -1.10% | 12.51 | 12.83 | 19347 | 2448 | 1.04% |
| 2025-07-08 | 12.69 | 12.70 | 0.01 | 0.08% | 12.59 | 12.79 | 19024 | 2413 | 1.03% |
| 2025-07-07 | 12.45 | 12.69 | 0.11 | 0.87% | 12.45 | 12.78 | 21851 | 2762 | 1.18% |
| 2025-07-04 | 12.91 | 12.58 | -0.27 | -2.10% | 12.54 | 12.91 | 33935 | 4303 | 1.83% |
| 2025-07-03 | 12.98 | 12.85 | -0.16 | -1.23% | 12.81 | 13.30 | 44773 | 5822 | 2.41% |
| 2025-07-02 | 12.81 | 13.01 | 0.08 | 0.62% | 12.81 | 13.30 | 39802 | 5202 | 2.15% |
| 2025-07-01 | 13.29 | 12.93 | -0.37 | -2.78% | 12.58 | 13.31 | 63467 | 8150 | 3.42% |
| 2025-06-30 | 13.21 | 13.30 | 0.07 | 0.53% | 13.10 | 13.40 | 52199 | 6906 | 2.81% |
| 2025-06-27 | 13.52 | 13.23 | -0.46 | -3.36% | 13.21 | 13.84 | 58782 | 7857 | 3.17% |
| 2025-06-26 | 14.37 | 13.69 | -0.44 | -3.11% | 13.34 | 14.37 | 101575 | 13897 | 5.48% |
| 2025-06-25 | 12.80 | 14.13 | 1.33 | 10.39% | 12.67 | 14.45 | 131628 | 17934 | 7.10% |
| 2025-06-24 | 12.65 | 12.80 | -0.17 | -1.31% | 12.62 | 13.04 | 72105 | 9187 | 3.89% |
| 2025-06-23 | 12.32 | 12.97 | 0.85 | 7.01% | 12.25 | 13.25 | 91565 | 11699 | 4.94% |
| 2025-06-20 | 12.80 | 12.12 | -0.98 | -7.48% | 12.10 | 12.88 | 70342 | 8718 | 3.79% |
| 2025-06-19 | 12.62 | 13.10 | 0.27 | 2.10% | 12.40 | 13.26 | 104673 | 13305 | 5.64% |
| 2025-06-18 | 11.95 | 12.83 | 0.93 | 7.82% | 11.85 | 13.45 | 146572 | 18580 | 7.90% |
| 2025-06-17 | 12.19 | 11.90 | -0.53 | -4.26% | 11.72 | 12.40 | 98539 | 11739 | 5.31% |
| 2025-06-16 | 11.66 | 12.43 | 0.20 | 1.64% | 11.45 | 12.80 | 148938 | 17965 | 8.03% |
| 2025-06-13 | 12.88 | 12.23 | 0.22 | 1.83% | 11.58 | 13.58 | 248954 | 31167 | 13.43% |
| 2025-06-12 | 10.21 | 12.01 | 2.00 | 19.98% | 9.96 | 12.01 | 147380 | 16995 | 7.95% |
| 2025-06-11 | 10.11 | 10.01 | 0.02 | 0.20% | 9.99 | 10.14 | 17756 | 1785 | 0.96% |
| 2025-06-10 | 10.34 | 9.99 | -0.33 | -3.20% | 9.99 | 10.39 | 36051 | 3659 | 1.94% |
| 2025-06-09 | 10.23 | 10.32 | 0.15 | 1.47% | 10.10 | 10.35 | 25701 | 2631 | 1.39% |