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 | 17.02 | 16.99 | -0.12 | -0.70% | 16.62 | 17.21 | 88370 | 14911 | 7.06% |
| 2025-09-11 | 17.39 | 17.11 | -0.28 | -1.61% | 16.80 | 17.39 | 76040 | 12938 | 6.07% |
| 2025-09-10 | 17.70 | 17.39 | -0.06 | -0.34% | 17.12 | 17.85 | 89592 | 15603 | 7.16% |
| 2025-09-09 | 17.48 | 17.45 | -0.35 | -1.97% | 17.26 | 17.96 | 118040 | 20657 | 9.43% |
| 2025-09-08 | 17.87 | 17.80 | -0.27 | -1.49% | 17.16 | 18.34 | 192161 | 33818 | 15.35% |
| 2025-09-05 | 17.00 | 18.07 | 0.96 | 5.61% | 16.97 | 18.07 | 200164 | 35431 | 15.99% |
| 2025-09-04 | 17.14 | 17.11 | 0.24 | 1.42% | 16.70 | 17.45 | 125163 | 21420 | 10.00% |
| 2025-09-03 | 17.28 | 16.87 | -0.43 | -2.49% | 16.66 | 18.00 | 152375 | 26494 | 12.17% |
| 2025-09-02 | 16.54 | 17.30 | 0.77 | 4.66% | 16.43 | 17.87 | 220762 | 37864 | 17.63% |
| 2025-09-01 | 15.43 | 16.53 | 1.00 | 6.44% | 15.43 | 16.68 | 119693 | 19518 | 9.56% |
| 2025-08-29 | 15.20 | 15.53 | 0.28 | 1.84% | 15.01 | 15.93 | 71586 | 11114 | 5.72% |
| 2025-08-28 | 15.69 | 15.25 | -0.73 | -4.57% | 14.62 | 15.97 | 115655 | 17635 | 9.24% |
| 2025-08-27 | 16.56 | 15.98 | -0.64 | -3.85% | 15.98 | 16.70 | 73527 | 12018 | 5.87% |
| 2025-08-26 | 16.66 | 16.62 | -0.04 | -0.24% | 16.49 | 16.78 | 49167 | 8198 | 3.93% |
| 2025-08-25 | 16.68 | 16.66 | 0.01 | 0.06% | 16.42 | 16.80 | 65222 | 10841 | 5.21% |
| 2025-08-22 | 16.60 | 16.65 | 0.01 | 0.06% | 16.46 | 16.71 | 49344 | 8174 | 3.94% |
| 2025-08-21 | 16.70 | 16.64 | -0.12 | -0.72% | 16.56 | 16.86 | 46698 | 7786 | 3.73% |
| 2025-08-20 | 16.91 | 16.76 | -0.15 | -0.89% | 16.54 | 16.96 | 52310 | 8724 | 4.18% |
| 2025-08-19 | 16.50 | 16.91 | 0.38 | 2.30% | 16.43 | 17.35 | 100120 | 16861 | 8.00% |
| 2025-08-18 | 16.38 | 16.53 | 0.28 | 1.72% | 16.29 | 16.70 | 57100 | 9395 | 4.56% |
| 2025-08-15 | 15.91 | 16.25 | 0.31 | 1.94% | 15.88 | 16.28 | 46880 | 7584 | 3.74% |
| 2025-08-14 | 16.69 | 15.94 | -0.66 | -3.98% | 15.93 | 16.73 | 80784 | 13097 | 6.45% |
| 2025-08-13 | 16.78 | 16.60 | -0.05 | -0.30% | 16.55 | 16.80 | 53653 | 8936 | 4.29% |
| 2025-08-12 | 16.76 | 16.65 | -0.13 | -0.77% | 16.46 | 16.84 | 38701 | 6418 | 3.09% |
| 2025-08-11 | 16.50 | 16.78 | 0.36 | 2.19% | 16.40 | 16.84 | 66315 | 11079 | 5.30% |
| 2025-08-08 | 16.40 | 16.42 | 0.00 | 0.00% | 16.22 | 16.50 | 36574 | 5984 | 2.92% |
| 2025-08-07 | 16.70 | 16.42 | -0.21 | -1.26% | 16.31 | 16.77 | 51871 | 8537 | 4.14% |
| 2025-08-06 | 16.83 | 16.63 | -0.17 | -1.01% | 16.58 | 16.84 | 57747 | 9622 | 4.61% |
| 2025-08-05 | 16.69 | 16.80 | 0.17 | 1.02% | 16.45 | 16.90 | 77346 | 12924 | 6.18% |
| 2025-08-04 | 16.01 | 16.63 | 0.55 | 3.42% | 15.84 | 16.68 | 77191 | 12682 | 6.17% |
| 2025-08-01 | 16.01 | 16.08 | 0.08 | 0.50% | 15.86 | 16.12 | 39728 | 6363 | 3.17% |
| 2025-07-31 | 16.07 | 16.00 | -0.13 | -0.81% | 15.91 | 16.29 | 46303 | 7448 | 3.70% |
| 2025-07-30 | 16.51 | 16.13 | -0.38 | -2.30% | 15.97 | 16.51 | 62537 | 10087 | 4.99% |
| 2025-07-29 | 16.68 | 16.51 | -0.16 | -0.96% | 16.32 | 16.72 | 66735 | 10984 | 5.33% |
| 2025-07-28 | 16.30 | 16.67 | 0.44 | 2.71% | 16.20 | 16.70 | 88697 | 14610 | 7.08% |
| 2025-07-25 | 16.17 | 16.23 | 0.10 | 0.62% | 16.08 | 16.38 | 58321 | 9461 | 4.66% |
| 2025-07-24 | 15.79 | 16.13 | 0.33 | 2.09% | 15.75 | 16.17 | 56231 | 9010 | 4.49% |
| 2025-07-23 | 16.06 | 15.80 | -0.24 | -1.50% | 15.75 | 16.09 | 61606 | 9783 | 4.92% |
| 2025-07-22 | 16.13 | 16.04 | -0.14 | -0.87% | 15.95 | 16.35 | 96033 | 15489 | 7.67% |
| 2025-07-21 | 16.16 | 16.18 | 0.01 | 0.06% | 16.01 | 16.26 | 59294 | 9560 | 4.74% |
| 2025-07-18 | 16.17 | 16.17 | 0.02 | 0.12% | 16.08 | 16.46 | 76270 | 12385 | 6.09% |
| 2025-07-17 | 15.98 | 16.15 | 0.18 | 1.13% | 15.87 | 16.20 | 56986 | 9168 | 4.55% |
| 2025-07-16 | 16.22 | 15.97 | -0.12 | -0.75% | 15.87 | 16.22 | 50574 | 8091 | 4.04% |
| 2025-07-15 | 16.57 | 16.09 | -0.48 | -2.90% | 15.81 | 16.61 | 105242 | 16933 | 8.41% |
| 2025-07-14 | 16.76 | 16.57 | -0.11 | -0.66% | 16.43 | 16.87 | 65817 | 10917 | 5.26% |
| 2025-07-11 | 16.82 | 16.68 | -0.06 | -0.36% | 16.50 | 17.07 | 92087 | 15412 | 7.36% |
| 2025-07-10 | 17.00 | 16.74 | -0.23 | -1.36% | 16.68 | 17.35 | 136721 | 23156 | 10.92% |
| 2025-07-09 | 17.39 | 16.97 | -0.48 | -2.75% | 16.93 | 17.90 | 186511 | 32460 | 14.90% |
| 2025-07-08 | 17.00 | 17.45 | 0.05 | 0.29% | 16.85 | 18.06 | 194878 | 33891 | 15.57% |
| 2025-07-07 | 17.10 | 17.40 | -0.18 | -1.02% | 17.10 | 18.08 | 151700 | 26718 | 12.12% |
| 2025-07-04 | 18.57 | 17.58 | -1.38 | -7.28% | 17.50 | 18.87 | 225045 | 40553 | 17.97% |
| 2025-07-03 | 17.79 | 18.96 | 1.25 | 7.06% | 17.24 | 19.30 | 265698 | 48220 | 21.22% |
| 2025-07-02 | 18.09 | 17.71 | -0.86 | -4.63% | 17.69 | 19.05 | 209927 | 38233 | 16.77% |
| 2025-07-01 | 19.50 | 18.57 | -0.35 | -1.85% | 17.65 | 20.00 | 340552 | 64283 | 27.20% |
| 2025-06-30 | 18.39 | 18.92 | 0.20 | 1.07% | 17.40 | 19.58 | 285288 | 52863 | 22.79% |
| 2025-06-27 | 16.73 | 18.72 | 1.98 | 11.83% | 16.73 | 19.09 | 300465 | 54588 | 24.00% |
| 2025-06-26 | 15.47 | 16.74 | 1.33 | 8.63% | 15.47 | 16.90 | 232636 | 37763 | 18.58% |
| 2025-06-25 | 15.33 | 15.41 | 0.18 | 1.18% | 15.16 | 15.95 | 130261 | 20138 | 10.40% |
| 2025-06-24 | 14.21 | 15.23 | 1.02 | 7.18% | 14.11 | 15.30 | 129326 | 19237 | 10.33% |
| 2025-06-23 | 13.72 | 14.21 | 0.45 | 3.27% | 13.65 | 14.33 | 38663 | 5408 | 3.09% |
| 2025-06-20 | 13.76 | 14.02 | 0.27 | 1.96% | 13.76 | 14.26 | 36412 | 5129 | 2.91% |
| 2025-06-19 | 14.00 | 13.75 | -0.26 | -1.86% | 13.72 | 14.15 | 25093 | 3492 | 2.00% |
| 2025-06-18 | 13.99 | 14.01 | -0.11 | -0.78% | 13.82 | 14.11 | 25564 | 3568 | 2.04% |
| 2025-06-17 | 14.14 | 14.12 | -0.02 | -0.14% | 14.04 | 14.18 | 23303 | 3286 | 1.86% |
| 2025-06-16 | 14.15 | 14.14 | -0.01 | -0.07% | 14.10 | 14.32 | 19270 | 2733 | 1.54% |
| 2025-06-13 | 14.38 | 14.15 | -0.30 | -2.08% | 14.13 | 14.47 | 25055 | 3570 | 2.00% |
| 2025-06-12 | 14.45 | 14.45 | -0.02 | -0.14% | 14.32 | 14.54 | 22679 | 3267 | 1.81% |
| 2025-06-11 | 14.44 | 14.47 | 0.03 | 0.21% | 14.42 | 14.57 | 24046 | 3485 | 1.92% |
| 2025-06-10 | 14.64 | 14.44 | -0.20 | -1.37% | 14.22 | 14.72 | 38716 | 5598 | 3.09% |
| 2025-06-09 | 14.41 | 14.64 | 0.18 | 1.24% | 14.41 | 14.91 | 43624 | 6388 | 3.48% |