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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.57 | 18.80 | 0.23 | 1.24% | 18.51 | 18.80 | 18745 | 3501 | 3.71% |
| 2025-09-15 | 18.55 | 18.57 | 0.07 | 0.38% | 18.41 | 18.70 | 14238 | 2635 | 2.82% |
| 2025-09-12 | 18.69 | 18.50 | -0.23 | -1.23% | 18.45 | 18.73 | 16540 | 3071 | 3.27% |
| 2025-09-11 | 18.72 | 18.73 | -0.03 | -0.16% | 18.46 | 18.76 | 20328 | 3785 | 4.02% |
| 2025-09-10 | 18.83 | 18.76 | 0.10 | 0.54% | 18.61 | 18.83 | 16648 | 3118 | 3.29% |
| 2025-09-09 | 18.62 | 18.66 | 0.00 | 0.00% | 18.50 | 18.95 | 31662 | 5918 | 6.27% |
| 2025-09-08 | 18.46 | 18.66 | 0.47 | 2.58% | 18.26 | 18.72 | 33622 | 6223 | 6.65% |
| 2025-09-05 | 17.97 | 18.19 | 0.22 | 1.22% | 17.79 | 18.19 | 21397 | 3863 | 4.23% |
| 2025-09-04 | 17.90 | 17.97 | 0.29 | 1.64% | 17.62 | 18.25 | 26756 | 4818 | 5.29% |
| 2025-09-03 | 18.25 | 17.68 | -0.42 | -2.32% | 17.62 | 18.67 | 25717 | 4648 | 5.09% |
| 2025-09-02 | 18.18 | 18.10 | 0.11 | 0.61% | 17.51 | 18.26 | 30840 | 5513 | 6.10% |
| 2025-09-01 | 17.64 | 17.99 | 0.32 | 1.81% | 17.59 | 18.18 | 27598 | 4951 | 5.46% |
| 2025-08-29 | 18.00 | 17.67 | -0.31 | -1.72% | 17.58 | 18.04 | 29674 | 5262 | 5.87% |
| 2025-08-28 | 18.24 | 17.98 | -0.34 | -1.86% | 17.28 | 18.65 | 47290 | 8495 | 9.36% |
| 2025-08-27 | 19.05 | 18.32 | -0.79 | -4.13% | 18.31 | 19.24 | 39284 | 7396 | 7.77% |
| 2025-08-26 | 18.91 | 19.11 | 0.12 | 0.63% | 18.72 | 19.25 | 35108 | 6697 | 6.95% |
| 2025-08-25 | 19.10 | 18.99 | -0.11 | -0.58% | 18.90 | 19.22 | 37400 | 7107 | 7.40% |
| 2025-08-22 | 19.30 | 19.10 | -0.08 | -0.42% | 19.01 | 19.32 | 35187 | 6719 | 6.96% |
| 2025-08-21 | 19.17 | 19.18 | 0.03 | 0.16% | 19.00 | 19.48 | 56288 | 10832 | 11.14% |
| 2025-08-20 | 18.90 | 19.15 | 0.19 | 1.00% | 18.80 | 19.18 | 46445 | 8855 | 9.19% |
| 2025-08-19 | 18.81 | 18.96 | 0.08 | 0.42% | 18.69 | 18.98 | 41507 | 7824 | 8.21% |
| 2025-08-18 | 18.78 | 18.88 | 0.20 | 1.07% | 18.67 | 18.96 | 43797 | 8241 | 8.67% |
| 2025-08-15 | 18.74 | 18.68 | 0.18 | 0.97% | 18.51 | 18.89 | 41888 | 7830 | 8.29% |
| 2025-08-14 | 19.05 | 18.50 | -0.64 | -3.34% | 18.50 | 19.15 | 57742 | 10867 | 11.43% |
| 2025-08-13 | 19.08 | 19.14 | 0.16 | 0.84% | 18.81 | 19.15 | 70618 | 13398 | 13.97% |
| 2025-08-12 | 19.57 | 18.98 | -1.09 | -5.43% | 18.96 | 19.57 | 115811 | 22184 | 22.92% |
| 2025-08-11 | 19.50 | 20.07 | -0.16 | -0.79% | 19.02 | 20.18 | 179650 | 34804 | 35.55% |
| 2025-08-08 | 18.43 | 20.23 | 1.84 | 10.01% | 18.22 | 20.23 | 115946 | 22616 | 22.94% |
| 2025-08-07 | 18.50 | 18.39 | -0.18 | -0.97% | 18.31 | 18.51 | 23124 | 4258 | 4.58% |
| 2025-08-06 | 18.28 | 18.57 | 0.30 | 1.64% | 18.20 | 18.77 | 30203 | 5578 | 5.98% |
| 2025-08-05 | 18.12 | 18.27 | 0.16 | 0.88% | 18.12 | 18.29 | 24811 | 4522 | 4.91% |
| 2025-08-04 | 18.00 | 18.11 | 0.28 | 1.57% | 17.86 | 18.19 | 26893 | 4862 | 5.32% |
| 2025-08-01 | 17.78 | 17.83 | 0.14 | 0.79% | 17.67 | 17.95 | 18973 | 3384 | 3.75% |
| 2025-07-31 | 17.85 | 17.69 | -0.19 | -1.06% | 17.62 | 18.17 | 23106 | 4122 | 4.57% |
| 2025-07-30 | 17.92 | 17.88 | -0.04 | -0.22% | 17.71 | 18.10 | 20652 | 3689 | 4.09% |
| 2025-07-29 | 18.10 | 17.92 | -0.18 | -0.99% | 17.81 | 18.16 | 18903 | 3386 | 3.74% |
| 2025-07-28 | 17.93 | 18.10 | 0.17 | 0.95% | 17.90 | 18.31 | 33382 | 6041 | 6.61% |
| 2025-07-25 | 17.77 | 17.93 | 0.16 | 0.90% | 17.75 | 18.00 | 24084 | 4303 | 4.77% |
| 2025-07-24 | 17.57 | 17.77 | 0.21 | 1.20% | 17.39 | 17.80 | 21310 | 3760 | 4.22% |
| 2025-07-23 | 17.61 | 17.56 | -0.10 | -0.57% | 17.52 | 17.70 | 16648 | 2926 | 3.29% |
| 2025-07-22 | 17.85 | 17.66 | -0.08 | -0.45% | 17.54 | 17.86 | 19545 | 3450 | 3.87% |
| 2025-07-21 | 17.66 | 17.74 | 0.10 | 0.57% | 17.62 | 17.80 | 24563 | 4358 | 4.86% |
| 2025-07-18 | 17.61 | 17.64 | 0.07 | 0.40% | 17.45 | 17.71 | 23049 | 4053 | 4.56% |
| 2025-07-17 | 17.58 | 17.57 | 0.08 | 0.46% | 17.43 | 17.67 | 26566 | 4667 | 5.26% |
| 2025-07-16 | 17.30 | 17.49 | 0.05 | 0.29% | 17.23 | 17.58 | 29317 | 5109 | 5.80% |
| 2025-07-15 | 17.57 | 17.44 | -0.14 | -0.80% | 17.22 | 17.65 | 25342 | 4399 | 5.01% |
| 2025-07-14 | 17.43 | 17.58 | 0.18 | 1.03% | 17.34 | 17.60 | 26395 | 4626 | 5.22% |
| 2025-07-11 | 17.39 | 17.40 | 0.01 | 0.06% | 17.16 | 17.46 | 23485 | 4068 | 4.65% |
| 2025-07-10 | 17.51 | 17.39 | -0.02 | -0.11% | 17.21 | 17.59 | 28483 | 4944 | 5.64% |
| 2025-07-09 | 17.60 | 17.51 | 0.03 | 0.17% | 17.44 | 17.83 | 51070 | 9001 | 10.11% |
| 2025-07-08 | 17.40 | 17.48 | 0.13 | 0.75% | 17.33 | 17.49 | 24580 | 4277 | 4.86% |
| 2025-07-07 | 17.00 | 17.35 | 0.25 | 1.46% | 16.96 | 17.39 | 19608 | 3375 | 3.88% |
| 2025-07-04 | 17.33 | 17.10 | -0.30 | -1.72% | 17.07 | 17.54 | 29680 | 5128 | 5.87% |
| 2025-07-03 | 17.26 | 17.40 | 0.15 | 0.87% | 17.20 | 17.47 | 22494 | 3899 | 4.45% |
| 2025-07-02 | 17.14 | 17.25 | 0.04 | 0.23% | 17.04 | 17.31 | 30921 | 5323 | 6.12% |
| 2025-07-01 | 17.23 | 17.21 | -0.04 | -0.23% | 17.00 | 17.30 | 31785 | 5460 | 6.29% |
| 2025-06-30 | 17.03 | 17.25 | 0.29 | 1.71% | 16.99 | 17.31 | 35672 | 6136 | 7.06% |
| 2025-06-27 | 17.19 | 16.96 | 0.06 | 0.36% | 16.86 | 17.19 | 22193 | 3765 | 4.39% |
| 2025-06-26 | 17.00 | 16.90 | -0.10 | -0.59% | 16.81 | 17.14 | 31153 | 5273 | 6.16% |
| 2025-06-25 | 17.10 | 17.00 | -0.10 | -0.58% | 16.86 | 17.23 | 46264 | 7867 | 9.15% |
| 2025-06-24 | 16.67 | 17.10 | 0.65 | 3.95% | 16.60 | 17.14 | 65538 | 11102 | 12.97% |
| 2025-06-23 | 16.03 | 16.45 | 0.38 | 2.36% | 15.89 | 16.49 | 50682 | 8261 | 10.03% |
| 2025-06-20 | 16.68 | 16.07 | -0.61 | -3.66% | 16.06 | 16.68 | 60871 | 9906 | 12.05% |
| 2025-06-19 | 16.75 | 16.68 | -0.17 | -1.01% | 16.53 | 17.15 | 60679 | 10196 | 12.01% |
| 2025-06-18 | 17.40 | 16.85 | -0.61 | -3.49% | 16.74 | 17.44 | 83281 | 14112 | 16.48% |
| 2025-06-17 | 18.28 | 17.46 | -1.54 | -8.11% | 17.40 | 18.48 | 148241 | 26327 | 29.33% |
| 2025-06-16 | 19.31 | 19.00 | -2.11 | -10.00% | 19.00 | 19.88 | 205935 | 39526 | 40.75% |
| 2025-06-13 | 18.96 | 21.11 | 1.92 | 10.01% | 18.80 | 21.11 | 150542 | 31552 | 29.79% |
| 2025-06-12 | 18.24 | 19.19 | 0.95 | 5.21% | 18.08 | 19.30 | 104536 | 19710 | 20.69% |
| 2025-06-11 | 17.82 | 18.24 | 0.45 | 2.53% | 17.64 | 18.36 | 66132 | 12022 | 13.09% |
| 2025-06-10 | 17.57 | 17.79 | 0.22 | 1.25% | 17.30 | 18.00 | 60002 | 10656 | 11.87% |
| 2025-06-09 | 16.99 | 17.57 | 0.69 | 4.09% | 16.82 | 17.77 | 39596 | 6884 | 7.84% |