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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 18.88 | 19.31 | 0.92 | 5.00% | 18.41 | 19.60 | 120046 | 22933 | 5.39% |
| 2025-09-29 | 18.09 | 18.39 | -0.54 | -2.85% | 17.04 | 18.95 | 160925 | 28805 | 7.23% |
| 2025-09-26 | 17.07 | 18.93 | 1.72 | 9.99% | 17.04 | 18.93 | 84138 | 15408 | 3.78% |
| 2025-09-25 | 17.60 | 17.21 | -0.26 | -1.49% | 17.00 | 18.27 | 74221 | 13033 | 3.33% |
| 2025-09-24 | 17.91 | 17.47 | -0.62 | -3.43% | 17.41 | 17.98 | 48323 | 8512 | 2.17% |
| 2025-09-23 | 18.30 | 18.09 | -0.31 | -1.68% | 17.70 | 18.71 | 89959 | 16253 | 4.04% |
| 2025-09-22 | 17.44 | 18.40 | 1.09 | 6.30% | 17.22 | 19.04 | 150585 | 28185 | 6.76% |
| 2025-09-19 | 16.20 | 17.31 | 1.11 | 6.85% | 16.11 | 17.40 | 96437 | 16355 | 4.33% |
| 2025-09-18 | 17.03 | 16.20 | -0.78 | -4.59% | 15.96 | 17.03 | 62822 | 10307 | 2.82% |
| 2025-09-17 | 17.01 | 16.98 | -0.20 | -1.16% | 16.80 | 17.43 | 44033 | 7549 | 1.98% |
| 2025-09-16 | 16.69 | 17.18 | 0.57 | 3.43% | 16.20 | 17.23 | 68688 | 11584 | 3.08% |
| 2025-09-15 | 16.88 | 16.61 | -0.27 | -1.60% | 16.49 | 17.20 | 52580 | 8794 | 2.36% |
| 2025-09-12 | 16.52 | 16.88 | 0.22 | 1.32% | 16.26 | 17.12 | 78172 | 13026 | 3.51% |
| 2025-09-11 | 15.77 | 16.66 | 0.87 | 5.51% | 15.66 | 16.77 | 116934 | 19212 | 5.25% |
| 2025-09-10 | 15.26 | 15.79 | 0.14 | 0.89% | 15.01 | 16.08 | 113472 | 17621 | 5.10% |
| 2025-09-09 | 14.89 | 15.65 | 0.81 | 5.46% | 14.75 | 16.32 | 135832 | 21010 | 6.10% |
| 2025-09-08 | 14.80 | 14.84 | -0.28 | -1.85% | 14.74 | 15.28 | 54008 | 8061 | 2.43% |
| 2025-09-05 | 14.28 | 15.12 | 0.81 | 5.66% | 14.24 | 15.20 | 76895 | 11399 | 3.45% |
| 2025-09-04 | 14.13 | 14.31 | 0.18 | 1.27% | 13.84 | 14.45 | 53610 | 7628 | 2.41% |
| 2025-09-03 | 14.14 | 14.13 | -0.02 | -0.14% | 14.04 | 14.54 | 57101 | 8122 | 2.56% |
| 2025-09-02 | 14.89 | 14.15 | -0.74 | -4.97% | 14.03 | 14.89 | 85727 | 12230 | 3.85% |
| 2025-09-01 | 15.08 | 14.89 | -0.26 | -1.72% | 14.46 | 15.20 | 126166 | 18716 | 5.67% |
| 2025-08-29 | 16.59 | 15.15 | -0.57 | -3.63% | 15.15 | 16.99 | 185021 | 29490 | 8.31% |
| 2025-08-28 | 14.73 | 15.72 | 1.43 | 10.01% | 14.59 | 15.72 | 82336 | 12760 | 3.70% |
| 2025-08-27 | 14.99 | 14.29 | -0.62 | -4.16% | 14.18 | 15.20 | 57034 | 8389 | 2.56% |
| 2025-08-26 | 15.36 | 14.91 | -0.43 | -2.80% | 14.81 | 15.36 | 67307 | 10102 | 3.02% |
| 2025-08-25 | 15.88 | 15.34 | -0.27 | -1.73% | 15.16 | 15.90 | 60853 | 9364 | 2.73% |
| 2025-08-22 | 15.67 | 15.61 | 0.09 | 0.58% | 15.47 | 15.99 | 82858 | 13004 | 3.72% |
| 2025-08-21 | 14.68 | 15.52 | 0.70 | 4.72% | 14.52 | 16.28 | 123757 | 19190 | 5.56% |
| 2025-08-20 | 15.00 | 14.82 | -0.18 | -1.20% | 14.66 | 15.05 | 52473 | 7763 | 2.36% |
| 2025-08-19 | 14.60 | 15.00 | 0.08 | 0.54% | 14.50 | 15.39 | 103480 | 15575 | 4.65% |
| 2025-08-18 | 14.28 | 14.92 | 0.61 | 4.26% | 14.02 | 15.30 | 129352 | 18878 | 5.81% |
| 2025-08-15 | 14.33 | 14.31 | -0.10 | -0.69% | 13.91 | 14.70 | 115092 | 16435 | 5.17% |
| 2025-08-14 | 13.78 | 14.41 | 0.46 | 3.30% | 13.78 | 15.35 | 154609 | 22741 | 6.94% |
| 2025-08-13 | 13.76 | 13.95 | -0.27 | -1.90% | 13.50 | 14.05 | 148263 | 20362 | 6.66% |
| 2025-08-12 | 16.36 | 14.22 | -0.65 | -4.37% | 14.01 | 16.36 | 202790 | 30022 | 9.11% |
| 2025-08-11 | 13.55 | 14.87 | 1.35 | 9.99% | 13.44 | 14.87 | 53089 | 7770 | 2.38% |
| 2025-08-08 | 13.47 | 13.52 | 0.00 | 0.00% | 13.40 | 13.73 | 27143 | 3671 | 1.22% |
| 2025-08-07 | 13.59 | 13.52 | 0.31 | 2.35% | 13.14 | 13.76 | 53607 | 7254 | 2.41% |
| 2025-08-06 | 13.16 | 13.21 | 0.04 | 0.30% | 13.10 | 13.37 | 14944 | 1975 | 0.67% |
| 2025-08-05 | 12.96 | 13.17 | 0.28 | 2.17% | 12.88 | 13.22 | 28169 | 3681 | 1.26% |
| 2025-08-04 | 12.87 | 12.89 | 0.01 | 0.08% | 12.68 | 13.00 | 25962 | 3342 | 1.17% |
| 2025-08-01 | 12.64 | 12.88 | 0.22 | 1.74% | 12.63 | 12.92 | 16600 | 2125 | 0.75% |
| 2025-07-31 | 12.96 | 12.66 | -0.19 | -1.48% | 12.61 | 13.07 | 26275 | 3358 | 1.18% |
| 2025-07-30 | 13.03 | 12.85 | -0.19 | -1.46% | 12.77 | 13.09 | 28401 | 3664 | 1.28% |
| 2025-07-29 | 13.40 | 13.04 | -0.19 | -1.44% | 12.94 | 13.45 | 24482 | 3191 | 1.10% |
| 2025-07-28 | 13.48 | 13.23 | -0.25 | -1.85% | 13.21 | 13.59 | 42213 | 5637 | 1.90% |
| 2025-07-25 | 12.83 | 13.48 | 0.68 | 5.31% | 12.74 | 13.94 | 90453 | 12080 | 4.06% |
| 2025-07-24 | 13.00 | 12.80 | -0.26 | -1.99% | 12.76 | 13.13 | 41107 | 5309 | 1.85% |
| 2025-07-23 | 12.85 | 13.06 | 0.21 | 1.63% | 12.81 | 13.20 | 32851 | 4279 | 1.48% |
| 2025-07-22 | 12.84 | 12.85 | 0.01 | 0.08% | 12.70 | 12.87 | 17886 | 2289 | 0.80% |
| 2025-07-21 | 12.61 | 12.84 | 0.27 | 2.15% | 12.49 | 13.10 | 35678 | 4584 | 1.60% |
| 2025-07-18 | 12.51 | 12.57 | 0.08 | 0.64% | 12.38 | 12.58 | 15859 | 1979 | 0.71% |
| 2025-07-17 | 12.55 | 12.49 | 0.04 | 0.32% | 12.43 | 12.65 | 19862 | 2485 | 0.89% |
| 2025-07-16 | 12.44 | 12.45 | 0.06 | 0.48% | 12.38 | 12.54 | 15785 | 1965 | 0.71% |
| 2025-07-15 | 12.67 | 12.39 | -0.28 | -2.21% | 12.30 | 12.73 | 21371 | 2658 | 0.96% |
| 2025-07-14 | 12.39 | 12.67 | 0.41 | 3.34% | 12.30 | 12.74 | 31129 | 3898 | 1.40% |
| 2025-07-11 | 12.58 | 12.26 | -0.26 | -2.08% | 12.22 | 12.58 | 29967 | 3704 | 1.35% |
| 2025-07-10 | 12.76 | 12.52 | -0.23 | -1.80% | 12.51 | 12.81 | 27206 | 3432 | 1.22% |
| 2025-07-09 | 12.67 | 12.75 | 0.09 | 0.71% | 12.15 | 12.77 | 31059 | 3933 | 1.39% |
| 2025-07-08 | 12.86 | 12.66 | -0.17 | -1.33% | 12.50 | 12.88 | 35023 | 4422 | 1.57% |
| 2025-07-07 | 12.60 | 12.83 | 0.29 | 2.31% | 12.42 | 12.84 | 21320 | 2704 | 0.96% |
| 2025-07-04 | 12.73 | 12.54 | -0.12 | -0.95% | 12.20 | 12.73 | 17608 | 2218 | 0.79% |
| 2025-07-03 | 12.67 | 12.66 | 0.03 | 0.24% | 12.58 | 12.70 | 14535 | 1837 | 0.65% |
| 2025-07-02 | 12.70 | 12.63 | -0.05 | -0.39% | 12.55 | 12.82 | 17082 | 2161 | 0.77% |
| 2025-07-01 | 12.66 | 12.68 | 0.02 | 0.16% | 12.60 | 12.76 | 16296 | 2066 | 0.73% |
| 2025-06-30 | 12.90 | 12.66 | -0.01 | -0.08% | 12.57 | 12.90 | 25185 | 3191 | 1.13% |
| 2025-06-27 | 12.88 | 12.67 | 0.14 | 1.12% | 12.50 | 12.88 | 16766 | 2124 | 0.75% |
| 2025-06-26 | 12.89 | 12.53 | -0.30 | -2.34% | 12.52 | 12.89 | 19207 | 2420 | 0.86% |