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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 15.75 | 15.82 | 0.13 | 0.83% | 15.62 | 16.32 | 338089 | 53947 | 3.31% |
| 2025-09-11 | 15.52 | 15.69 | 0.18 | 1.16% | 15.35 | 15.70 | 224195 | 34885 | 2.19% |
| 2025-09-10 | 15.54 | 15.51 | 0.02 | 0.13% | 15.44 | 15.73 | 152921 | 23828 | 1.50% |
| 2025-09-09 | 16.02 | 15.49 | -0.51 | -3.19% | 15.41 | 16.05 | 265594 | 41558 | 2.60% |
| 2025-09-08 | 15.98 | 16.00 | 0.06 | 0.38% | 15.70 | 16.02 | 288761 | 45768 | 2.82% |
| 2025-09-05 | 15.88 | 15.94 | 0.09 | 0.57% | 15.68 | 16.00 | 247083 | 39168 | 2.42% |
| 2025-09-04 | 16.04 | 15.85 | -0.19 | -1.18% | 15.54 | 16.49 | 320972 | 51566 | 3.14% |
| 2025-09-03 | 17.43 | 16.04 | -1.31 | -7.55% | 15.97 | 17.47 | 483469 | 79805 | 4.73% |
| 2025-09-02 | 17.67 | 17.35 | -0.32 | -1.81% | 17.00 | 17.70 | 304122 | 52651 | 2.97% |
| 2025-09-01 | 17.89 | 17.67 | -0.22 | -1.23% | 17.62 | 18.23 | 279596 | 49784 | 2.73% |
| 2025-08-29 | 18.38 | 17.89 | -0.57 | -3.09% | 17.76 | 18.44 | 369284 | 66328 | 3.61% |
| 2025-08-28 | 18.00 | 18.46 | 0.46 | 2.56% | 17.81 | 18.50 | 439012 | 80057 | 4.29% |
| 2025-08-27 | 18.25 | 18.00 | -0.14 | -0.77% | 17.90 | 18.96 | 552355 | 102342 | 5.40% |
| 2025-08-26 | 17.80 | 18.14 | 0.24 | 1.34% | 17.65 | 18.47 | 395375 | 71518 | 3.87% |
| 2025-08-25 | 17.56 | 17.90 | 0.35 | 1.99% | 17.28 | 18.16 | 419258 | 74452 | 4.10% |
| 2025-08-22 | 17.42 | 17.55 | 0.13 | 0.75% | 17.38 | 17.80 | 324830 | 57066 | 3.18% |
| 2025-08-21 | 17.75 | 17.42 | -0.35 | -1.97% | 17.34 | 17.88 | 255404 | 44720 | 2.50% |
| 2025-08-20 | 17.81 | 17.77 | -0.09 | -0.50% | 17.47 | 17.89 | 279618 | 49410 | 2.73% |
| 2025-08-19 | 18.16 | 17.86 | -0.29 | -1.60% | 17.55 | 18.23 | 350363 | 62619 | 3.43% |
| 2025-08-18 | 17.77 | 18.15 | 0.65 | 3.71% | 17.60 | 18.54 | 633974 | 115333 | 6.20% |
| 2025-08-15 | 16.80 | 17.50 | 0.72 | 4.29% | 16.64 | 17.50 | 484189 | 82951 | 4.73% |
| 2025-08-14 | 17.40 | 16.78 | -0.55 | -3.17% | 16.78 | 17.48 | 406763 | 69343 | 3.98% |
| 2025-08-13 | 17.27 | 17.33 | 0.03 | 0.17% | 17.16 | 17.45 | 278354 | 48083 | 2.72% |
| 2025-08-12 | 17.29 | 17.30 | 0.03 | 0.17% | 17.09 | 17.55 | 351666 | 60769 | 3.44% |
| 2025-08-11 | 17.70 | 17.27 | -0.44 | -2.48% | 17.18 | 17.77 | 497084 | 86482 | 4.86% |
| 2025-08-08 | 17.55 | 17.71 | 0.08 | 0.45% | 17.26 | 17.87 | 514346 | 90467 | 5.03% |
| 2025-08-07 | 17.43 | 17.63 | 0.14 | 0.80% | 17.23 | 17.88 | 456528 | 80314 | 4.46% |
| 2025-08-06 | 17.22 | 17.49 | 0.12 | 0.69% | 17.21 | 17.83 | 570771 | 99984 | 5.58% |
| 2025-08-05 | 17.18 | 17.37 | 0.05 | 0.29% | 17.02 | 17.61 | 579000 | 100168 | 5.66% |
| 2025-08-04 | 16.33 | 17.32 | 0.75 | 4.53% | 16.31 | 17.37 | 792210 | 134652 | 7.75% |
| 2025-08-01 | 16.66 | 16.57 | 0.16 | 0.98% | 16.45 | 16.98 | 599330 | 100014 | 5.86% |
| 2025-07-31 | 16.29 | 16.41 | 0.12 | 0.74% | 16.27 | 16.99 | 722494 | 120450 | 7.06% |
| 2025-07-30 | 15.93 | 16.29 | 0.35 | 2.20% | 15.80 | 16.50 | 623978 | 101051 | 6.10% |
| 2025-07-29 | 15.21 | 15.94 | 0.67 | 4.39% | 15.15 | 16.27 | 626554 | 98907 | 6.13% |
| 2025-07-28 | 15.20 | 15.27 | 0.07 | 0.46% | 15.14 | 15.32 | 127423 | 19448 | 1.25% |
| 2025-07-25 | 15.26 | 15.20 | -0.09 | -0.59% | 15.11 | 15.28 | 129085 | 19591 | 1.26% |
| 2025-07-24 | 15.23 | 15.29 | 0.06 | 0.39% | 15.21 | 15.34 | 138596 | 21150 | 1.36% |
| 2025-07-23 | 15.38 | 15.23 | -0.18 | -1.17% | 15.19 | 15.48 | 152075 | 23257 | 1.49% |
| 2025-07-22 | 15.61 | 15.41 | -0.19 | -1.22% | 15.32 | 15.63 | 183048 | 28256 | 1.79% |
| 2025-07-21 | 15.21 | 15.60 | 0.37 | 2.43% | 15.17 | 15.62 | 301371 | 46598 | 2.95% |
| 2025-07-18 | 15.28 | 15.23 | -0.03 | -0.20% | 15.17 | 15.29 | 122866 | 18706 | 1.20% |
| 2025-07-17 | 14.95 | 15.26 | 0.36 | 2.42% | 14.95 | 15.30 | 243415 | 37006 | 2.38% |
| 2025-07-16 | 14.81 | 14.90 | 0.05 | 0.34% | 14.80 | 15.07 | 113717 | 16984 | 1.11% |
| 2025-07-15 | 14.92 | 14.85 | -0.07 | -0.47% | 14.70 | 14.93 | 134069 | 19842 | 1.31% |
| 2025-07-14 | 15.00 | 14.92 | -0.13 | -0.86% | 14.90 | 15.02 | 104908 | 15669 | 1.03% |
| 2025-07-11 | 14.94 | 15.05 | 0.10 | 0.67% | 14.82 | 15.10 | 156206 | 23376 | 1.53% |
| 2025-07-10 | 14.96 | 14.95 | -0.14 | -0.93% | 14.79 | 15.02 | 182593 | 27197 | 1.79% |
| 2025-07-09 | 15.25 | 15.09 | -0.15 | -0.98% | 15.07 | 15.39 | 173425 | 26386 | 1.70% |
| 2025-07-08 | 15.08 | 15.24 | 0.13 | 0.86% | 15.07 | 15.28 | 119087 | 18094 | 1.16% |
| 2025-07-07 | 15.06 | 15.11 | 0.05 | 0.33% | 15.04 | 15.20 | 86418 | 13073 | 0.84% |
| 2025-07-04 | 15.20 | 15.06 | -0.19 | -1.25% | 14.94 | 15.24 | 150365 | 22703 | 1.47% |
| 2025-07-03 | 15.14 | 15.25 | 0.10 | 0.66% | 15.11 | 15.44 | 174223 | 26652 | 1.70% |
| 2025-07-02 | 15.33 | 15.15 | -0.23 | -1.50% | 15.09 | 15.55 | 186705 | 28494 | 1.83% |
| 2025-07-01 | 15.60 | 15.38 | -0.24 | -1.54% | 15.28 | 15.60 | 188317 | 29007 | 1.84% |
| 2025-06-30 | 15.31 | 15.62 | 0.38 | 2.49% | 15.20 | 15.65 | 234799 | 36453 | 2.30% |
| 2025-06-27 | 15.30 | 15.24 | -0.06 | -0.39% | 15.14 | 15.40 | 187189 | 28605 | 1.83% |
| 2025-06-26 | 15.32 | 15.30 | 0.06 | 0.39% | 15.28 | 15.95 | 288239 | 44763 | 2.82% |
| 2025-06-25 | 14.98 | 15.24 | 0.26 | 1.74% | 14.90 | 15.26 | 203210 | 30747 | 1.99% |
| 2025-06-24 | 14.68 | 14.98 | 0.36 | 2.46% | 14.66 | 14.99 | 182446 | 27104 | 1.78% |
| 2025-06-23 | 14.44 | 14.62 | 0.07 | 0.48% | 14.38 | 14.63 | 115973 | 16855 | 1.13% |
| 2025-06-20 | 14.77 | 14.55 | -0.24 | -1.62% | 14.52 | 14.90 | 127952 | 18728 | 1.25% |
| 2025-06-19 | 15.24 | 14.79 | -0.45 | -2.95% | 14.74 | 15.24 | 183255 | 27405 | 1.79% |
| 2025-06-18 | 15.31 | 15.24 | -0.08 | -0.52% | 15.16 | 15.37 | 97551 | 14865 | 0.95% |
| 2025-06-17 | 15.36 | 15.32 | -0.09 | -0.58% | 15.27 | 15.50 | 95130 | 14607 | 0.93% |
| 2025-06-16 | 15.24 | 15.41 | 0.15 | 0.98% | 15.15 | 15.45 | 132813 | 20350 | 1.30% |
| 2025-06-13 | 15.58 | 15.26 | -0.15 | -0.97% | 15.22 | 15.63 | 162049 | 24873 | 1.58% |
| 2025-06-12 | 15.50 | 15.41 | -0.14 | -0.90% | 15.38 | 15.65 | 114846 | 17801 | 1.12% |
| 2025-06-11 | 15.45 | 15.65 | 0.06 | 0.38% | 15.45 | 15.74 | 111416 | 17427 | 1.09% |
| 2025-06-10 | 15.89 | 15.59 | -0.30 | -1.89% | 15.36 | 15.91 | 224926 | 35079 | 2.20% |
| 2025-06-09 | 15.87 | 15.89 | 0.02 | 0.13% | 15.86 | 16.09 | 176544 | 28157 | 1.73% |
| 2025-06-06 | 16.20 | 15.87 | -0.26 | -1.61% | 15.87 | 16.22 | 171201 | 27337 | 1.67% |