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 | 18.18 | 17.97 | -0.15 | -0.83% | 17.90 | 18.32 | 114485 | 20731 | 4.63% |
| 2025-09-11 | 17.66 | 18.12 | 0.56 | 3.19% | 17.39 | 18.33 | 134051 | 23977 | 5.42% |
| 2025-09-10 | 17.69 | 17.56 | -0.13 | -0.73% | 17.50 | 17.93 | 85893 | 15186 | 3.47% |
| 2025-09-09 | 18.28 | 17.69 | -0.64 | -3.49% | 17.66 | 18.40 | 125090 | 22397 | 5.06% |
| 2025-09-08 | 18.35 | 18.33 | -0.14 | -0.76% | 17.95 | 18.58 | 137787 | 25096 | 5.57% |
| 2025-09-05 | 18.11 | 18.47 | 0.47 | 2.61% | 17.90 | 18.47 | 127139 | 23123 | 5.14% |
| 2025-09-04 | 18.92 | 18.00 | -0.68 | -3.64% | 17.70 | 19.11 | 171913 | 31711 | 6.95% |
| 2025-09-03 | 19.40 | 18.68 | -0.52 | -2.71% | 18.58 | 19.45 | 164591 | 31259 | 6.65% |
| 2025-09-02 | 20.01 | 19.20 | -0.87 | -4.33% | 19.09 | 20.05 | 258519 | 50087 | 10.45% |
| 2025-09-01 | 19.81 | 20.07 | 0.27 | 1.36% | 19.57 | 20.77 | 307205 | 61464 | 12.42% |
| 2025-08-29 | 20.75 | 19.80 | -0.64 | -3.13% | 19.78 | 20.80 | 304335 | 61009 | 12.30% |
| 2025-08-28 | 19.60 | 20.44 | 0.56 | 2.82% | 19.60 | 20.94 | 485481 | 98879 | 19.62% |
| 2025-08-27 | 19.35 | 19.88 | 0.58 | 3.01% | 19.10 | 20.66 | 566562 | 112949 | 22.90% |
| 2025-08-26 | 18.80 | 19.30 | 0.51 | 2.71% | 18.80 | 20.49 | 605255 | 119768 | 24.46% |
| 2025-08-25 | 17.85 | 18.79 | 1.03 | 5.80% | 17.83 | 18.92 | 432106 | 79299 | 17.47% |
| 2025-08-22 | 17.69 | 17.76 | -0.01 | -0.06% | 17.55 | 17.79 | 188074 | 33227 | 7.60% |
| 2025-08-21 | 17.86 | 17.77 | -0.03 | -0.17% | 17.58 | 18.35 | 309716 | 55481 | 12.52% |
| 2025-08-20 | 17.44 | 17.80 | 0.38 | 2.18% | 17.28 | 17.88 | 255336 | 45124 | 10.32% |
| 2025-08-19 | 17.50 | 17.42 | -0.09 | -0.51% | 17.09 | 17.59 | 217771 | 37781 | 8.80% |
| 2025-08-18 | 16.91 | 17.51 | 0.61 | 3.61% | 16.83 | 17.59 | 352874 | 61071 | 14.26% |
| 2025-08-15 | 16.50 | 16.90 | 0.44 | 2.67% | 16.40 | 16.95 | 192482 | 32372 | 7.78% |
| 2025-08-14 | 16.86 | 16.46 | -0.40 | -2.37% | 16.42 | 16.98 | 179366 | 29919 | 7.25% |
| 2025-08-13 | 16.80 | 16.86 | 0.01 | 0.06% | 16.70 | 16.89 | 152011 | 25558 | 6.14% |
| 2025-08-12 | 16.99 | 16.85 | -0.14 | -0.82% | 16.70 | 17.08 | 224081 | 37835 | 9.06% |
| 2025-08-11 | 16.80 | 16.99 | 0.18 | 1.07% | 16.66 | 17.00 | 252122 | 42484 | 10.19% |
| 2025-08-08 | 16.65 | 16.81 | 0.15 | 0.90% | 16.48 | 16.90 | 149904 | 25029 | 6.06% |
| 2025-08-07 | 16.70 | 16.66 | -0.04 | -0.24% | 16.60 | 16.90 | 119128 | 19895 | 4.82% |
| 2025-08-06 | 16.59 | 16.70 | 0.05 | 0.30% | 16.44 | 16.74 | 98812 | 16473 | 3.99% |
| 2025-08-05 | 16.50 | 16.65 | 0.14 | 0.85% | 16.45 | 16.67 | 87376 | 14504 | 3.53% |
| 2025-08-04 | 16.20 | 16.51 | 0.21 | 1.29% | 16.15 | 16.54 | 83686 | 13733 | 3.38% |
| 2025-08-01 | 16.28 | 16.30 | 0.00 | 0.00% | 16.16 | 16.45 | 75458 | 12287 | 3.05% |
| 2025-07-31 | 16.46 | 16.30 | -0.19 | -1.15% | 16.25 | 16.65 | 97325 | 16001 | 3.93% |
| 2025-07-30 | 16.70 | 16.49 | -0.20 | -1.20% | 16.35 | 16.73 | 93449 | 15427 | 3.78% |
| 2025-07-29 | 16.71 | 16.69 | -0.03 | -0.18% | 16.54 | 16.82 | 90696 | 15079 | 3.67% |
| 2025-07-28 | 16.60 | 16.72 | 0.25 | 1.52% | 16.57 | 16.78 | 125554 | 20961 | 5.07% |
| 2025-07-25 | 16.52 | 16.47 | -0.04 | -0.24% | 16.41 | 16.60 | 86761 | 14303 | 3.51% |
| 2025-07-24 | 16.38 | 16.51 | 0.22 | 1.35% | 16.38 | 16.55 | 105087 | 17319 | 4.25% |
| 2025-07-23 | 16.61 | 16.29 | -0.43 | -2.57% | 16.24 | 16.67 | 184554 | 30277 | 7.46% |
| 2025-07-22 | 16.87 | 16.72 | -0.21 | -1.24% | 16.65 | 16.97 | 155290 | 25986 | 6.28% |
| 2025-07-21 | 16.86 | 16.93 | -0.01 | -0.06% | 16.70 | 17.05 | 146828 | 24820 | 5.93% |
| 2025-07-18 | 16.96 | 16.94 | -0.08 | -0.47% | 16.76 | 17.34 | 185887 | 31576 | 7.51% |
| 2025-07-17 | 16.71 | 17.02 | 0.36 | 2.16% | 16.68 | 17.05 | 208250 | 35204 | 8.42% |
| 2025-07-16 | 16.65 | 16.66 | -0.03 | -0.18% | 16.50 | 16.93 | 220835 | 36968 | 8.93% |
| 2025-07-15 | 18.12 | 16.69 | -1.76 | -9.54% | 16.61 | 18.15 | 518478 | 88255 | 20.96% |
| 2025-07-14 | 18.25 | 18.45 | 0.02 | 0.11% | 18.11 | 18.81 | 258648 | 47581 | 10.45% |
| 2025-07-11 | 18.54 | 18.43 | -0.20 | -1.07% | 18.18 | 18.83 | 401093 | 74163 | 16.21% |
| 2025-07-10 | 19.16 | 18.63 | -0.54 | -2.82% | 18.28 | 19.24 | 549109 | 102130 | 22.20% |
| 2025-07-09 | 17.82 | 19.17 | 1.74 | 9.98% | 17.82 | 19.17 | 598976 | 112628 | 24.21% |
| 2025-07-08 | 17.00 | 17.43 | 0.40 | 2.35% | 16.90 | 17.69 | 263775 | 45687 | 10.66% |
| 2025-07-07 | 17.12 | 17.03 | -0.26 | -1.50% | 16.87 | 17.23 | 197468 | 33646 | 7.98% |
| 2025-07-04 | 17.68 | 17.29 | -0.37 | -2.10% | 17.09 | 17.78 | 334825 | 57967 | 13.53% |
| 2025-07-03 | 16.85 | 17.66 | 0.67 | 3.94% | 16.85 | 17.84 | 414741 | 72666 | 16.76% |
| 2025-07-02 | 17.30 | 16.99 | -0.46 | -2.64% | 16.86 | 17.45 | 281298 | 47862 | 11.37% |
| 2025-07-01 | 16.96 | 17.45 | 0.30 | 1.75% | 16.96 | 17.89 | 496177 | 86343 | 20.06% |
| 2025-06-30 | 16.48 | 17.15 | 0.73 | 4.45% | 16.47 | 17.48 | 518401 | 87957 | 20.95% |
| 2025-06-27 | 17.30 | 16.42 | -0.39 | -2.32% | 16.33 | 17.58 | 526466 | 87838 | 21.28% |
| 2025-06-26 | 17.18 | 16.81 | -0.69 | -3.94% | 16.68 | 17.38 | 481257 | 81290 | 19.45% |
| 2025-06-25 | 18.00 | 17.50 | 0.13 | 0.75% | 16.98 | 18.34 | 682589 | 119238 | 27.59% |
| 2025-06-24 | 17.05 | 17.37 | 0.79 | 4.76% | 16.72 | 17.65 | 779977 | 133469 | 31.53% |
| 2025-06-23 | 15.01 | 16.58 | 1.51 | 10.02% | 15.01 | 16.58 | 561640 | 90736 | 22.70% |
| 2025-06-20 | 15.20 | 15.07 | 0.03 | 0.20% | 14.94 | 15.28 | 166796 | 25201 | 6.74% |
| 2025-06-19 | 15.30 | 15.04 | -0.45 | -2.91% | 14.92 | 15.54 | 291381 | 44306 | 11.78% |
| 2025-06-18 | 15.15 | 15.49 | 0.26 | 1.71% | 15.15 | 15.94 | 371312 | 57670 | 15.01% |
| 2025-06-17 | 15.54 | 15.23 | -0.16 | -1.04% | 15.06 | 15.68 | 441343 | 67540 | 17.84% |
| 2025-06-16 | 14.68 | 15.39 | 0.89 | 6.14% | 14.68 | 15.95 | 663728 | 103558 | 26.83% |
| 2025-06-13 | 14.59 | 14.50 | -0.20 | -1.36% | 14.32 | 14.81 | 192448 | 28031 | 7.78% |
| 2025-06-12 | 15.25 | 14.70 | -0.11 | -0.74% | 14.59 | 15.50 | 327802 | 48753 | 13.25% |
| 2025-06-11 | 13.99 | 14.81 | 0.87 | 6.24% | 13.89 | 15.18 | 351624 | 51407 | 14.21% |
| 2025-06-10 | 14.15 | 13.94 | -0.21 | -1.48% | 13.75 | 14.15 | 85204 | 11892 | 3.44% |
| 2025-06-09 | 14.20 | 14.15 | -0.02 | -0.14% | 14.12 | 14.25 | 73531 | 10425 | 2.97% |