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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 17.67 | 18.12 | 0.46 | 2.60% | 17.22 | 18.16 | 409357 | 72997 | 12.36% |
| 2025-09-26 | 17.27 | 17.66 | 0.24 | 1.38% | 17.08 | 18.65 | 452319 | 81191 | 13.66% |
| 2025-09-25 | 19.00 | 17.42 | 0.56 | 3.32% | 17.34 | 19.48 | 577000 | 105914 | 17.42% |
| 2025-09-24 | 16.45 | 16.86 | 0.27 | 1.63% | 16.24 | 16.91 | 173352 | 28861 | 5.23% |
| 2025-09-23 | 16.81 | 16.59 | -0.41 | -2.41% | 16.08 | 17.01 | 244756 | 40391 | 7.39% |
| 2025-09-22 | 17.26 | 17.00 | -0.11 | -0.64% | 16.80 | 17.32 | 211260 | 35882 | 6.38% |
| 2025-09-19 | 17.04 | 17.11 | -0.44 | -2.51% | 16.86 | 17.44 | 296628 | 50911 | 8.96% |
| 2025-09-18 | 18.20 | 17.55 | -1.94 | -9.95% | 17.27 | 18.56 | 596776 | 107274 | 18.02% |
| 2025-09-17 | 17.03 | 19.49 | 2.07 | 11.88% | 16.93 | 20.09 | 721430 | 131665 | 21.78% |
| 2025-09-16 | 17.88 | 17.42 | -0.19 | -1.08% | 17.01 | 18.27 | 452828 | 79085 | 13.67% |
| 2025-09-15 | 17.66 | 17.61 | -0.57 | -3.14% | 17.35 | 18.06 | 645312 | 114141 | 19.48% |
| 2025-09-12 | 15.41 | 18.18 | 3.03 | 20.00% | 15.40 | 18.18 | 817483 | 141935 | 24.68% |
| 2025-09-11 | 14.69 | 15.15 | 0.43 | 2.92% | 14.51 | 15.15 | 134035 | 19995 | 4.05% |
| 2025-09-10 | 14.59 | 14.72 | 0.02 | 0.14% | 14.50 | 14.95 | 87771 | 12889 | 2.65% |
| 2025-09-09 | 14.70 | 14.70 | 0.01 | 0.07% | 14.42 | 15.15 | 154734 | 22954 | 4.67% |
| 2025-09-08 | 14.81 | 14.69 | -0.20 | -1.34% | 14.60 | 14.91 | 101607 | 14935 | 3.07% |
| 2025-09-05 | 14.43 | 14.89 | 0.53 | 3.69% | 14.35 | 14.89 | 113876 | 16760 | 3.44% |
| 2025-09-04 | 14.88 | 14.36 | -0.45 | -3.04% | 14.02 | 15.30 | 176581 | 25932 | 5.33% |
| 2025-09-03 | 16.16 | 14.81 | -0.94 | -5.97% | 14.79 | 16.26 | 209987 | 32376 | 6.34% |
| 2025-09-02 | 15.96 | 15.75 | -0.22 | -1.38% | 15.51 | 16.15 | 203843 | 32060 | 6.15% |
| 2025-09-01 | 15.27 | 15.97 | 0.71 | 4.65% | 15.27 | 16.26 | 284391 | 45193 | 8.59% |
| 2025-08-29 | 15.27 | 15.26 | 0.03 | 0.20% | 15.16 | 15.71 | 167666 | 25829 | 5.06% |
| 2025-08-28 | 15.00 | 15.23 | 0.15 | 0.99% | 14.60 | 15.35 | 154314 | 23213 | 4.66% |
| 2025-08-27 | 15.77 | 15.08 | -0.79 | -4.98% | 15.08 | 15.81 | 192967 | 29907 | 5.83% |
| 2025-08-26 | 15.91 | 15.87 | -0.39 | -2.40% | 15.77 | 16.10 | 210715 | 33499 | 6.36% |
| 2025-08-25 | 15.79 | 16.26 | 0.85 | 5.52% | 15.67 | 16.41 | 396261 | 63927 | 11.96% |
| 2025-08-22 | 15.30 | 15.41 | 0.02 | 0.13% | 15.13 | 15.53 | 99082 | 15268 | 2.99% |
| 2025-08-21 | 15.57 | 15.39 | -0.26 | -1.66% | 15.25 | 15.75 | 159221 | 24583 | 4.81% |
| 2025-08-20 | 15.42 | 15.65 | 0.03 | 0.19% | 15.41 | 15.90 | 179951 | 28232 | 5.43% |
| 2025-08-19 | 15.74 | 15.62 | -0.17 | -1.08% | 15.41 | 15.76 | 186677 | 29061 | 5.64% |
| 2025-08-18 | 15.80 | 15.79 | 0.00 | 0.00% | 15.54 | 15.93 | 258076 | 40678 | 7.79% |
| 2025-08-15 | 15.54 | 15.79 | 0.17 | 1.09% | 15.52 | 16.05 | 273180 | 43158 | 8.25% |
| 2025-08-14 | 16.04 | 15.62 | -0.88 | -5.33% | 15.62 | 16.69 | 400493 | 64124 | 12.09% |
| 2025-08-13 | 15.21 | 16.50 | 1.37 | 9.05% | 15.08 | 17.23 | 542186 | 88240 | 16.37% |
| 2025-08-12 | 15.51 | 15.13 | 0.47 | 3.21% | 15.02 | 16.09 | 453779 | 70058 | 13.70% |
| 2025-08-11 | 14.69 | 14.66 | 0.14 | 0.96% | 14.48 | 14.70 | 121817 | 17795 | 3.68% |
| 2025-08-08 | 14.49 | 14.52 | -0.03 | -0.21% | 14.38 | 14.70 | 119858 | 17448 | 3.62% |
| 2025-08-07 | 14.61 | 14.55 | -0.03 | -0.21% | 14.36 | 14.77 | 149723 | 21747 | 4.52% |
| 2025-08-06 | 14.24 | 14.58 | 0.34 | 2.39% | 14.20 | 15.00 | 220197 | 32159 | 6.65% |
| 2025-08-05 | 14.13 | 14.24 | 0.13 | 0.92% | 14.03 | 14.31 | 94776 | 13449 | 2.86% |
| 2025-08-04 | 13.77 | 14.11 | 0.19 | 1.36% | 13.75 | 14.13 | 63360 | 8859 | 1.91% |
| 2025-08-01 | 13.92 | 13.92 | -0.01 | -0.07% | 13.79 | 14.00 | 68340 | 9491 | 2.06% |
| 2025-07-31 | 14.07 | 13.93 | -0.29 | -2.04% | 13.82 | 14.23 | 113916 | 15962 | 3.44% |
| 2025-07-30 | 14.42 | 14.22 | -0.25 | -1.73% | 14.05 | 14.49 | 111536 | 15889 | 3.37% |
| 2025-07-29 | 14.38 | 14.47 | -0.01 | -0.07% | 14.26 | 14.47 | 102957 | 14766 | 3.11% |
| 2025-07-28 | 14.37 | 14.48 | 0.06 | 0.42% | 14.26 | 14.54 | 99282 | 14328 | 3.00% |
| 2025-07-25 | 14.80 | 14.42 | -0.31 | -2.10% | 14.38 | 14.86 | 144322 | 20877 | 4.36% |
| 2025-07-24 | 14.36 | 14.73 | 0.33 | 2.29% | 14.30 | 14.84 | 184244 | 26974 | 5.56% |
| 2025-07-23 | 15.16 | 14.40 | -0.77 | -5.08% | 14.38 | 15.16 | 272327 | 39882 | 8.22% |
| 2025-07-22 | 14.75 | 15.17 | 0.31 | 2.09% | 14.57 | 15.23 | 348278 | 51832 | 10.51% |
| 2025-07-21 | 14.28 | 14.86 | 0.59 | 4.13% | 14.28 | 14.94 | 296368 | 43465 | 8.95% |
| 2025-07-18 | 14.34 | 14.27 | 0.01 | 0.07% | 14.20 | 14.59 | 232158 | 33385 | 7.01% |
| 2025-07-17 | 14.11 | 14.26 | 0.13 | 0.92% | 14.03 | 14.29 | 109493 | 15550 | 3.31% |
| 2025-07-16 | 14.27 | 14.13 | -0.17 | -1.19% | 14.07 | 14.45 | 140013 | 19861 | 4.23% |
| 2025-07-15 | 14.50 | 14.30 | -0.34 | -2.32% | 14.19 | 14.66 | 209037 | 30045 | 6.31% |
| 2025-07-14 | 14.61 | 14.64 | -0.29 | -1.94% | 14.51 | 15.06 | 271293 | 40072 | 8.19% |
| 2025-07-11 | 14.21 | 14.93 | 0.44 | 3.04% | 14.00 | 15.31 | 411667 | 60241 | 12.43% |
| 2025-07-10 | 14.33 | 14.49 | -0.14 | -0.96% | 14.33 | 14.99 | 322554 | 47074 | 9.74% |
| 2025-07-09 | 15.68 | 14.63 | -0.31 | -2.07% | 14.56 | 15.92 | 511821 | 78140 | 15.45% |
| 2025-07-08 | 14.69 | 14.94 | 0.34 | 2.33% | 14.35 | 15.06 | 395416 | 58432 | 11.94% |
| 2025-07-07 | 14.33 | 14.60 | -0.07 | -0.48% | 14.28 | 14.74 | 314016 | 45660 | 9.48% |
| 2025-07-04 | 15.00 | 14.67 | -1.36 | -8.48% | 14.58 | 16.03 | 593231 | 89670 | 17.91% |
| 2025-07-03 | 16.50 | 16.03 | -0.43 | -2.61% | 15.75 | 17.51 | 634504 | 104210 | 19.16% |
| 2025-07-02 | 14.73 | 16.46 | 0.77 | 4.91% | 14.54 | 17.90 | 827411 | 131771 | 24.98% |
| 2025-07-01 | 14.36 | 15.69 | 1.26 | 8.73% | 13.33 | 15.85 | 761137 | 107193 | 22.98% |
| 2025-06-30 | 14.29 | 14.43 | 0.56 | 4.04% | 13.92 | 15.10 | 836176 | 120457 | 25.24% |
| 2025-06-27 | 12.41 | 13.87 | 2.31 | 19.98% | 12.30 | 13.87 | 553646 | 75322 | 16.71% |
| 2025-06-26 | 11.63 | 11.56 | -0.07 | -0.60% | 11.53 | 11.77 | 76362 | 8908 | 2.31% |
| 2025-06-25 | 11.52 | 11.63 | 0.07 | 0.61% | 11.45 | 11.67 | 79211 | 9169 | 2.39% |
| 2025-06-24 | 11.22 | 11.56 | 0.34 | 3.03% | 11.22 | 11.58 | 82353 | 9420 | 2.49% |
| 2025-06-23 | 11.00 | 11.22 | 0.14 | 1.26% | 10.99 | 11.26 | 48580 | 5433 | 1.47% |