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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 15.02 | 15.33 | 0.30 | 2.00% | 14.52 | 15.38 | 276188 | 41444 | 5.59% |
| 2025-09-04 | 15.84 | 15.03 | -1.02 | -6.36% | 14.50 | 15.86 | 467076 | 71178 | 9.45% |
| 2025-09-03 | 15.86 | 16.05 | 0.17 | 1.07% | 15.82 | 16.85 | 462420 | 75423 | 9.35% |
| 2025-09-02 | 16.63 | 15.88 | -0.67 | -4.05% | 15.71 | 16.67 | 411672 | 65938 | 8.33% |
| 2025-09-01 | 16.50 | 16.55 | -0.27 | -1.61% | 16.28 | 16.95 | 508374 | 84139 | 10.28% |
| 2025-08-29 | 16.17 | 16.82 | 0.35 | 2.13% | 16.01 | 17.46 | 612126 | 103474 | 12.38% |
| 2025-08-28 | 17.71 | 16.47 | -0.91 | -5.24% | 15.68 | 17.71 | 813041 | 133693 | 16.44% |
| 2025-08-27 | 16.90 | 17.38 | 0.56 | 3.33% | 16.82 | 18.29 | 918544 | 162300 | 18.58% |
| 2025-08-26 | 16.48 | 16.82 | 0.37 | 2.25% | 16.36 | 17.18 | 586526 | 98332 | 11.86% |
| 2025-08-25 | 15.76 | 16.45 | 0.67 | 4.25% | 15.74 | 16.50 | 605524 | 98864 | 12.25% |
| 2025-08-22 | 15.65 | 15.78 | 0.20 | 1.28% | 15.52 | 15.79 | 233564 | 36599 | 4.72% |
| 2025-08-21 | 15.80 | 15.58 | -0.33 | -2.07% | 15.51 | 15.97 | 261751 | 41137 | 5.29% |
| 2025-08-20 | 15.98 | 15.91 | -0.17 | -1.06% | 15.65 | 15.99 | 280424 | 44338 | 5.67% |
| 2025-08-19 | 16.18 | 16.08 | -0.08 | -0.50% | 15.85 | 16.35 | 356842 | 57434 | 7.22% |
| 2025-08-18 | 16.20 | 16.16 | 0.03 | 0.19% | 15.96 | 16.29 | 382719 | 61803 | 7.74% |
| 2025-08-15 | 16.04 | 16.13 | 0.09 | 0.56% | 15.65 | 16.14 | 347391 | 55379 | 7.03% |
| 2025-08-14 | 15.64 | 16.04 | 0.40 | 2.56% | 15.32 | 16.20 | 599957 | 95182 | 12.13% |
| 2025-08-13 | 15.40 | 15.64 | 0.18 | 1.16% | 15.38 | 15.72 | 244177 | 38123 | 4.94% |
| 2025-08-12 | 15.72 | 15.46 | -0.29 | -1.84% | 15.30 | 15.73 | 247940 | 38314 | 5.01% |
| 2025-08-11 | 15.30 | 15.75 | 0.33 | 2.14% | 15.30 | 15.83 | 219521 | 34328 | 4.44% |
| 2025-08-08 | 15.47 | 15.42 | -0.12 | -0.77% | 15.39 | 15.67 | 160212 | 24838 | 3.24% |
| 2025-08-07 | 15.80 | 15.54 | -0.35 | -2.20% | 15.51 | 15.91 | 229668 | 35862 | 4.65% |
| 2025-08-06 | 15.97 | 15.89 | 0.04 | 0.25% | 15.65 | 16.09 | 305340 | 48403 | 6.18% |
| 2025-08-05 | 15.70 | 15.85 | 0.16 | 1.02% | 15.51 | 15.90 | 236340 | 37223 | 4.78% |
| 2025-08-04 | 15.39 | 15.69 | 0.06 | 0.38% | 15.23 | 15.74 | 204974 | 31746 | 4.15% |
| 2025-08-01 | 15.09 | 15.63 | 0.39 | 2.56% | 15.09 | 15.76 | 297814 | 46171 | 6.02% |
| 2025-07-31 | 15.75 | 15.24 | -0.57 | -3.61% | 15.20 | 15.80 | 307183 | 47379 | 6.21% |
| 2025-07-30 | 15.72 | 15.81 | -0.02 | -0.13% | 15.39 | 16.11 | 294414 | 46365 | 5.95% |
| 2025-07-29 | 16.10 | 15.83 | -0.42 | -2.58% | 15.69 | 16.12 | 360270 | 57034 | 7.29% |
| 2025-07-28 | 16.31 | 16.25 | -0.22 | -1.34% | 16.00 | 16.34 | 310620 | 50162 | 6.28% |
| 2025-07-25 | 16.87 | 16.47 | -0.59 | -3.46% | 16.28 | 16.87 | 530137 | 87100 | 10.72% |
| 2025-07-24 | 16.80 | 17.06 | 0.07 | 0.41% | 16.70 | 17.56 | 729819 | 125296 | 14.76% |
| 2025-07-23 | 16.75 | 16.99 | 0.72 | 4.43% | 16.65 | 17.51 | 921008 | 156871 | 18.63% |
| 2025-07-22 | 16.56 | 16.27 | -0.50 | -2.98% | 16.13 | 16.68 | 456006 | 74314 | 9.22% |
| 2025-07-21 | 16.03 | 16.77 | 0.73 | 4.55% | 16.03 | 16.88 | 628230 | 103844 | 12.71% |
| 2025-07-18 | 16.40 | 16.04 | -0.32 | -1.96% | 16.00 | 16.50 | 331176 | 53372 | 6.70% |
| 2025-07-17 | 16.36 | 16.36 | -0.16 | -0.97% | 16.12 | 16.49 | 404389 | 65798 | 8.18% |
| 2025-07-16 | 16.16 | 16.52 | 0.27 | 1.66% | 15.85 | 16.88 | 563812 | 92380 | 11.40% |
| 2025-07-15 | 16.20 | 16.25 | -0.42 | -2.52% | 15.91 | 16.91 | 544561 | 88457 | 11.01% |
| 2025-07-14 | 17.10 | 16.67 | -0.40 | -2.34% | 16.55 | 17.70 | 713694 | 122551 | 14.44% |
| 2025-07-11 | 17.20 | 17.07 | -0.10 | -0.58% | 16.78 | 17.51 | 895614 | 153549 | 18.11% |
| 2025-07-10 | 16.02 | 17.17 | 0.82 | 5.02% | 15.71 | 17.65 | 1116285 | 183226 | 22.58% |
| 2025-07-09 | 15.30 | 16.35 | 1.03 | 6.72% | 15.20 | 16.85 | 1266356 | 207741 | 25.61% |
| 2025-07-08 | 15.99 | 15.32 | -0.60 | -3.77% | 15.20 | 16.05 | 607005 | 93532 | 12.28% |
| 2025-07-07 | 15.00 | 15.92 | 0.62 | 4.05% | 14.87 | 16.13 | 764936 | 120896 | 15.47% |
| 2025-07-04 | 15.28 | 15.30 | -0.10 | -0.65% | 15.03 | 15.65 | 423074 | 64996 | 8.56% |
| 2025-07-03 | 15.92 | 15.40 | -0.72 | -4.47% | 15.34 | 15.96 | 570102 | 88375 | 11.53% |
| 2025-07-02 | 15.38 | 16.12 | 0.38 | 2.41% | 15.36 | 16.55 | 859221 | 137756 | 17.38% |
| 2025-07-01 | 16.19 | 15.74 | 0.16 | 1.03% | 15.58 | 16.56 | 985661 | 158472 | 19.94% |
| 2025-06-30 | 15.28 | 15.58 | 0.30 | 1.96% | 15.12 | 15.78 | 564493 | 87709 | 11.42% |
| 2025-06-27 | 15.08 | 15.28 | 0.12 | 0.79% | 14.94 | 15.50 | 367651 | 56133 | 7.44% |
| 2025-06-26 | 15.30 | 15.16 | -0.32 | -2.07% | 14.94 | 15.48 | 398963 | 60769 | 8.07% |
| 2025-06-25 | 15.70 | 15.48 | -0.14 | -0.90% | 15.28 | 15.88 | 491407 | 75962 | 9.94% |
| 2025-06-24 | 15.31 | 15.62 | 0.32 | 2.09% | 15.28 | 15.97 | 657630 | 102939 | 13.30% |
| 2025-06-23 | 15.08 | 15.30 | 0.32 | 2.14% | 14.91 | 15.36 | 532218 | 80611 | 10.76% |
| 2025-06-20 | 15.30 | 14.98 | -0.86 | -5.43% | 14.84 | 15.40 | 783470 | 117778 | 15.85% |
| 2025-06-19 | 17.10 | 15.84 | -1.76 | -10.00% | 15.84 | 17.23 | 715506 | 116591 | 14.47% |
| 2025-06-18 | 17.87 | 17.60 | -0.28 | -1.57% | 17.33 | 18.18 | 624489 | 110368 | 12.63% |
| 2025-06-17 | 18.61 | 17.88 | -0.93 | -4.94% | 17.73 | 19.09 | 823219 | 149910 | 16.65% |
| 2025-06-16 | 19.04 | 18.81 | -0.28 | -1.47% | 18.01 | 19.25 | 768019 | 143154 | 15.53% |
| 2025-06-13 | 19.40 | 19.09 | -0.48 | -2.45% | 18.81 | 20.66 | 1169947 | 231166 | 23.66% |
| 2025-06-12 | 18.95 | 19.57 | 0.90 | 4.82% | 18.02 | 20.53 | 1268733 | 246071 | 25.66% |
| 2025-06-11 | 18.51 | 18.67 | 0.07 | 0.38% | 17.21 | 19.35 | 1173887 | 215415 | 23.74% |
| 2025-06-10 | 19.23 | 18.60 | -0.10 | -0.53% | 18.45 | 19.75 | 1242004 | 238704 | 25.12% |
| 2025-06-09 | 17.50 | 18.70 | 1.70 | 10.00% | 17.17 | 18.70 | 985977 | 178721 | 19.94% |
| 2025-06-06 | 17.70 | 17.00 | -1.15 | -6.34% | 16.71 | 18.15 | 947874 | 163404 | 19.17% |
| 2025-06-05 | 18.10 | 18.15 | 0.09 | 0.50% | 17.53 | 18.98 | 1186181 | 214951 | 23.99% |
| 2025-06-04 | 19.49 | 18.06 | -1.16 | -6.04% | 17.43 | 19.98 | 1408998 | 263624 | 28.50% |
| 2025-06-03 | 19.42 | 19.22 | -1.18 | -5.78% | 18.40 | 20.15 | 1269475 | 245951 | 25.68% |