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 | 14.900 | 14.910 | -0.090 | -0.60% | 14.630 | 15.480 | 27618 | 4110 | 2.75% |
| 2025-09-26 | 14.700 | 15.000 | 0.300 | 2.04% | 14.520 | 15.820 | 46319 | 7048 | 4.60% |
| 2025-09-25 | 15.200 | 14.700 | -0.390 | -2.58% | 14.650 | 15.200 | 24450 | 3641 | 2.43% |
| 2025-09-24 | 15.100 | 15.090 | 0.010 | 0.07% | 14.830 | 15.260 | 21284 | 3209 | 2.12% |
| 2025-09-23 | 15.720 | 15.080 | -0.640 | -4.07% | 14.780 | 15.810 | 34855 | 5281 | 3.47% |
| 2025-09-22 | 16.090 | 15.720 | -0.470 | -2.90% | 15.600 | 16.170 | 26182 | 4162 | 2.60% |
| 2025-09-19 | 16.180 | 16.190 | 0.070 | 0.43% | 16.070 | 16.710 | 26849 | 4410 | 2.67% |
| 2025-09-18 | 16.440 | 16.120 | -0.180 | -1.10% | 15.950 | 16.680 | 30986 | 5070 | 3.08% |
| 2025-09-17 | 16.320 | 16.300 | 0.010 | 0.06% | 16.180 | 16.350 | 17578 | 2863 | 1.75% |
| 2025-09-16 | 16.360 | 16.290 | 0.010 | 0.06% | 15.920 | 16.360 | 25920 | 4179 | 2.58% |
| 2025-09-15 | 16.600 | 16.280 | -0.280 | -1.69% | 16.160 | 16.670 | 26964 | 4392 | 2.68% |
| 2025-09-12 | 16.710 | 16.560 | -0.160 | -0.96% | 16.540 | 16.870 | 19000 | 3168 | 1.89% |
| 2025-09-11 | 16.580 | 16.720 | 0.040 | 0.24% | 16.450 | 16.850 | 23698 | 3948 | 2.36% |
| 2025-09-10 | 16.800 | 16.680 | -0.010 | -0.06% | 16.540 | 16.880 | 25923 | 4318 | 2.58% |
| 2025-09-09 | 17.480 | 16.690 | -0.660 | -3.80% | 16.550 | 17.480 | 42058 | 7085 | 4.18% |
| 2025-09-08 | 17.460 | 17.350 | 0.230 | 1.34% | 17.210 | 17.580 | 30254 | 5251 | 3.01% |
| 2025-09-05 | 17.020 | 17.120 | 0.380 | 2.27% | 16.770 | 17.200 | 26389 | 4504 | 2.62% |
| 2025-09-04 | 17.180 | 16.740 | -0.460 | -2.67% | 16.430 | 17.250 | 56842 | 9604 | 5.65% |
| 2025-09-03 | 19.230 | 17.200 | -2.000 | -10.42% | 16.960 | 19.250 | 78481 | 14056 | 7.80% |
| 2025-09-02 | 18.830 | 19.200 | 0.600 | 3.23% | 18.410 | 19.200 | 57941 | 10953 | 5.76% |
| 2025-09-01 | 18.930 | 18.600 | -0.350 | -1.85% | 18.330 | 18.940 | 36029 | 6672 | 3.58% |
| 2025-08-29 | 18.520 | 18.950 | 0.450 | 2.43% | 18.420 | 19.080 | 43759 | 8207 | 4.35% |
| 2025-08-28 | 18.300 | 18.500 | -0.120 | -0.64% | 17.800 | 18.900 | 52215 | 9600 | 5.19% |
| 2025-08-27 | 19.480 | 18.620 | -0.580 | -3.02% | 18.600 | 19.480 | 38099 | 7216 | 3.78% |
| 2025-08-26 | 19.430 | 19.200 | -0.370 | -1.89% | 19.100 | 19.800 | 46153 | 8939 | 4.58% |
| 2025-08-25 | 19.870 | 19.570 | -0.230 | -1.16% | 19.350 | 19.920 | 73788 | 14490 | 7.33% |
| 2025-08-22 | 19.550 | 19.800 | 0.250 | 1.28% | 19.050 | 19.940 | 69325 | 13447 | 6.88% |
| 2025-08-21 | 19.720 | 19.550 | -0.250 | -1.26% | 19.320 | 19.960 | 62818 | 12354 | 6.24% |
| 2025-08-20 | 19.300 | 19.800 | 0.320 | 1.64% | 19.230 | 20.280 | 86760 | 17223 | 8.62% |
| 2025-08-19 | 20.000 | 19.480 | -0.060 | -0.31% | 19.390 | 20.070 | 79498 | 15697 | 7.89% |
| 2025-08-18 | 18.720 | 19.540 | 0.870 | 4.66% | 18.610 | 19.610 | 77506 | 14904 | 7.70% |
| 2025-08-15 | 18.770 | 18.670 | 0.180 | 0.97% | 18.420 | 18.850 | 38799 | 7239 | 3.85% |
| 2025-08-14 | 19.300 | 18.490 | -0.870 | -4.49% | 18.200 | 19.460 | 68055 | 12760 | 6.76% |
| 2025-08-13 | 19.530 | 19.360 | -0.150 | -0.77% | 19.320 | 19.930 | 52978 | 10345 | 5.26% |
| 2025-08-12 | 20.240 | 19.510 | -0.390 | -1.96% | 19.400 | 20.250 | 57784 | 11376 | 5.74% |
| 2025-08-11 | 19.650 | 19.900 | 0.020 | 0.10% | 19.600 | 20.450 | 52599 | 10533 | 5.22% |
| 2025-08-08 | 19.840 | 19.880 | 0.010 | 0.05% | 19.840 | 20.660 | 69638 | 14033 | 6.91% |
| 2025-08-07 | 20.510 | 19.870 | -0.650 | -3.17% | 19.770 | 20.520 | 83804 | 16707 | 8.32% |
| 2025-08-06 | 20.300 | 20.520 | 0.520 | 2.60% | 19.890 | 20.930 | 113335 | 23304 | 11.25% |
| 2025-08-05 | 20.240 | 20.000 | -0.230 | -1.14% | 19.840 | 21.340 | 121784 | 24863 | 12.09% |
| 2025-08-04 | 18.900 | 20.230 | 1.320 | 6.98% | 18.750 | 20.450 | 139238 | 27759 | 13.83% |
| 2025-08-01 | 19.550 | 18.910 | -0.800 | -4.06% | 18.900 | 19.730 | 59189 | 11376 | 5.88% |
| 2025-07-31 | 19.310 | 19.710 | 0.100 | 0.51% | 19.190 | 19.880 | 66817 | 13046 | 6.63% |
| 2025-07-30 | 19.590 | 19.610 | 0.220 | 1.13% | 19.390 | 20.500 | 110281 | 21946 | 10.95% |
| 2025-07-29 | 18.900 | 19.390 | 0.350 | 1.84% | 18.720 | 19.560 | 66904 | 12879 | 6.64% |
| 2025-07-28 | 18.930 | 19.040 | 0.090 | 0.47% | 18.850 | 19.380 | 36279 | 6937 | 3.60% |
| 2025-07-25 | 19.040 | 18.950 | -0.100 | -0.52% | 18.910 | 19.390 | 31359 | 5980 | 3.11% |
| 2025-07-24 | 18.820 | 19.050 | 0.450 | 2.42% | 18.530 | 19.090 | 44923 | 8460 | 4.46% |
| 2025-07-23 | 19.200 | 18.600 | -0.750 | -3.88% | 18.550 | 19.210 | 51091 | 9631 | 5.07% |
| 2025-07-22 | 19.250 | 19.350 | 0.100 | 0.52% | 19.230 | 19.720 | 57870 | 11260 | 5.75% |
| 2025-07-21 | 19.180 | 19.250 | 0.010 | 0.05% | 18.980 | 19.440 | 38793 | 7447 | 3.85% |
| 2025-07-18 | 19.590 | 19.240 | -0.290 | -1.48% | 19.080 | 19.590 | 46602 | 9002 | 4.63% |
| 2025-07-17 | 19.060 | 19.530 | 0.410 | 2.14% | 19.030 | 19.800 | 66160 | 12884 | 6.57% |
| 2025-07-16 | 19.080 | 19.120 | 0.160 | 0.84% | 18.850 | 19.360 | 32619 | 6219 | 3.24% |
| 2025-07-15 | 19.380 | 18.960 | -0.420 | -2.17% | 18.700 | 19.460 | 37762 | 7155 | 3.75% |
| 2025-07-14 | 19.190 | 19.380 | 0.080 | 0.41% | 19.070 | 19.680 | 36803 | 7117 | 3.65% |
| 2025-07-11 | 19.100 | 19.300 | 0.330 | 1.74% | 18.830 | 19.560 | 45508 | 8718 | 4.52% |
| 2025-07-10 | 18.960 | 18.970 | -0.090 | -0.47% | 18.470 | 19.000 | 52168 | 9747 | 5.18% |
| 2025-07-09 | 19.500 | 19.060 | -0.220 | -1.14% | 19.000 | 19.960 | 61725 | 12055 | 6.13% |
| 2025-07-08 | 19.230 | 19.280 | 0.070 | 0.36% | 19.170 | 19.370 | 38310 | 7377 | 3.80% |
| 2025-07-07 | 19.290 | 19.210 | -0.090 | -0.47% | 19.060 | 19.540 | 33411 | 6439 | 3.32% |
| 2025-07-04 | 19.720 | 19.300 | -0.570 | -2.87% | 19.090 | 19.890 | 61776 | 11992 | 6.13% |
| 2025-07-03 | 19.810 | 19.870 | 0.000 | 0.00% | 19.790 | 20.450 | 50483 | 10094 | 5.01% |
| 2025-07-02 | 20.560 | 19.870 | -0.790 | -3.82% | 19.600 | 20.690 | 74676 | 14930 | 7.42% |
| 2025-07-01 | 21.200 | 20.660 | -0.580 | -2.73% | 20.370 | 21.200 | 98364 | 20324 | 9.77% |
| 2025-06-30 | 20.100 | 21.240 | 1.090 | 5.41% | 20.050 | 21.710 | 137858 | 29166 | 13.69% |
| 2025-06-27 | 21.000 | 20.150 | -0.450 | -2.18% | 20.000 | 21.000 | 106293 | 21586 | 10.55% |
| 2025-06-26 | 19.500 | 20.600 | 0.750 | 3.78% | 19.460 | 21.340 | 163717 | 33691 | 16.26% |
| 2025-06-25 | 18.790 | 19.850 | 1.010 | 5.36% | 18.720 | 20.390 | 153259 | 30127 | 15.22% |
| 2025-06-24 | 18.900 | 18.840 | -1.090 | -5.47% | 18.370 | 19.190 | 136105 | 25464 | 13.51% |
| 2025-06-23 | 19.500 | 19.930 | 0.780 | 4.07% | 19.200 | 19.990 | 82834 | 16291 | 8.23% |