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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 18.22 | 17.77 | -0.10 | -0.56% | 17.62 | 18.35 | 196688 | 35149 | 9.53% |
| 2025-09-12 | 17.30 | 17.87 | 0.57 | 3.29% | 17.30 | 18.19 | 267023 | 47647 | 12.94% |
| 2025-09-11 | 17.05 | 17.30 | 0.24 | 1.41% | 16.80 | 17.39 | 99325 | 17058 | 4.81% |
| 2025-09-10 | 17.30 | 17.06 | -0.29 | -1.67% | 17.05 | 17.35 | 84340 | 14477 | 4.09% |
| 2025-09-09 | 17.02 | 17.35 | 0.21 | 1.23% | 16.91 | 17.47 | 116378 | 20002 | 5.64% |
| 2025-09-08 | 16.89 | 17.14 | 0.16 | 0.94% | 16.84 | 17.18 | 76960 | 13102 | 3.73% |
| 2025-09-05 | 16.60 | 16.98 | 0.52 | 3.16% | 16.47 | 17.18 | 97263 | 16393 | 4.71% |
| 2025-09-04 | 17.10 | 16.46 | -0.74 | -4.30% | 16.34 | 17.29 | 115284 | 19415 | 5.59% |
| 2025-09-03 | 17.83 | 17.20 | -0.71 | -3.96% | 17.20 | 17.84 | 123400 | 21540 | 5.98% |
| 2025-09-02 | 17.71 | 17.91 | -0.08 | -0.44% | 17.16 | 18.35 | 216442 | 38234 | 10.49% |
| 2025-09-01 | 17.67 | 17.99 | 0.66 | 3.81% | 17.55 | 18.16 | 175437 | 31293 | 8.50% |
| 2025-08-29 | 17.77 | 17.33 | -0.76 | -4.20% | 17.25 | 17.77 | 202509 | 35375 | 9.82% |
| 2025-08-28 | 18.20 | 18.09 | -0.26 | -1.42% | 17.24 | 18.49 | 254135 | 45655 | 12.32% |
| 2025-08-27 | 18.83 | 18.35 | -0.40 | -2.13% | 18.35 | 19.05 | 268249 | 50058 | 13.00% |
| 2025-08-26 | 19.15 | 18.75 | -0.38 | -1.99% | 18.70 | 19.42 | 257057 | 48629 | 12.46% |
| 2025-08-25 | 19.48 | 19.13 | -0.28 | -1.44% | 18.91 | 19.75 | 376532 | 72180 | 18.25% |
| 2025-08-22 | 18.91 | 19.41 | 0.51 | 2.70% | 18.76 | 20.78 | 576933 | 113431 | 27.97% |
| 2025-08-21 | 18.79 | 18.90 | 0.11 | 0.59% | 18.60 | 19.19 | 267913 | 50595 | 12.99% |
| 2025-08-20 | 18.58 | 18.79 | 0.01 | 0.05% | 18.31 | 18.89 | 207890 | 38568 | 10.08% |
| 2025-08-19 | 18.99 | 18.78 | -0.22 | -1.16% | 18.65 | 19.27 | 246989 | 46578 | 11.97% |
| 2025-08-18 | 18.68 | 19.00 | 0.33 | 1.77% | 18.49 | 19.14 | 341662 | 64611 | 16.56% |
| 2025-08-15 | 18.13 | 18.67 | 0.37 | 2.02% | 18.13 | 18.72 | 279353 | 51478 | 13.54% |
| 2025-08-14 | 18.56 | 18.30 | -0.25 | -1.35% | 18.25 | 19.37 | 358763 | 67159 | 17.39% |
| 2025-08-13 | 18.77 | 18.55 | -0.41 | -2.16% | 18.38 | 18.88 | 345196 | 64005 | 16.73% |
| 2025-08-12 | 19.25 | 18.96 | 0.44 | 2.38% | 18.49 | 19.66 | 564893 | 106827 | 27.38% |
| 2025-08-11 | 18.51 | 18.52 | 0.26 | 1.42% | 18.24 | 18.58 | 305289 | 56291 | 14.80% |
| 2025-08-08 | 18.58 | 18.26 | -0.61 | -3.23% | 18.08 | 18.78 | 538525 | 98751 | 26.10% |
| 2025-08-07 | 17.16 | 18.87 | 1.72 | 10.03% | 17.16 | 18.87 | 706071 | 130352 | 34.23% |
| 2025-08-06 | 16.91 | 17.15 | 0.24 | 1.42% | 16.80 | 17.18 | 109451 | 18638 | 5.31% |
| 2025-08-05 | 16.90 | 16.91 | -0.02 | -0.12% | 16.85 | 17.05 | 89133 | 15085 | 4.32% |
| 2025-08-04 | 16.60 | 16.93 | 0.08 | 0.47% | 16.57 | 16.95 | 84474 | 14233 | 4.09% |
| 2025-08-01 | 17.20 | 16.85 | -0.42 | -2.43% | 16.84 | 17.49 | 138460 | 23510 | 6.71% |
| 2025-07-31 | 17.57 | 17.27 | -0.60 | -3.36% | 17.21 | 17.87 | 199590 | 34945 | 9.68% |
| 2025-07-30 | 17.50 | 17.87 | 0.51 | 2.94% | 17.14 | 18.19 | 301782 | 53573 | 14.63% |
| 2025-07-29 | 17.17 | 17.36 | 0.15 | 0.87% | 17.10 | 17.66 | 176267 | 30673 | 8.54% |
| 2025-07-28 | 17.34 | 17.21 | -0.13 | -0.75% | 17.14 | 17.36 | 99657 | 17153 | 4.83% |
| 2025-07-25 | 17.50 | 17.34 | -0.15 | -0.86% | 17.11 | 17.55 | 181274 | 31315 | 8.79% |
| 2025-07-24 | 16.64 | 17.49 | 0.89 | 5.36% | 16.61 | 17.55 | 288993 | 49603 | 14.01% |
| 2025-07-23 | 16.70 | 16.60 | -0.20 | -1.19% | 16.54 | 16.81 | 125476 | 20891 | 6.08% |
| 2025-07-22 | 17.07 | 16.80 | -0.26 | -1.52% | 16.79 | 17.11 | 148338 | 25029 | 7.19% |
| 2025-07-21 | 17.06 | 17.06 | -0.13 | -0.76% | 16.96 | 17.21 | 113209 | 19332 | 5.49% |
| 2025-07-18 | 17.34 | 17.19 | -0.10 | -0.58% | 17.06 | 17.47 | 135863 | 23408 | 6.59% |
| 2025-07-17 | 17.00 | 17.29 | 0.15 | 0.88% | 16.83 | 17.31 | 165684 | 28378 | 8.03% |
| 2025-07-16 | 17.09 | 17.14 | 0.22 | 1.30% | 16.99 | 17.38 | 173741 | 29879 | 8.42% |
| 2025-07-15 | 17.11 | 16.92 | -0.27 | -1.57% | 16.76 | 17.18 | 170142 | 28783 | 8.25% |
| 2025-07-14 | 17.41 | 17.19 | -0.24 | -1.38% | 17.10 | 17.45 | 158858 | 27345 | 7.70% |
| 2025-07-11 | 17.30 | 17.43 | -0.14 | -0.80% | 17.00 | 17.69 | 250027 | 43287 | 12.12% |
| 2025-07-10 | 17.76 | 17.57 | -0.35 | -1.95% | 17.22 | 17.91 | 261638 | 45726 | 12.68% |
| 2025-07-09 | 18.41 | 17.92 | -0.75 | -4.02% | 17.65 | 18.63 | 431783 | 77666 | 20.94% |
| 2025-07-08 | 18.91 | 18.67 | 0.05 | 0.27% | 18.60 | 19.26 | 449982 | 85124 | 21.82% |
| 2025-07-07 | 18.98 | 18.62 | -0.53 | -2.77% | 18.35 | 19.19 | 346719 | 64708 | 16.81% |
| 2025-07-04 | 20.10 | 19.15 | -0.87 | -4.35% | 18.81 | 20.20 | 627290 | 121169 | 30.42% |
| 2025-07-03 | 18.20 | 20.02 | 1.82 | 10.00% | 18.20 | 20.02 | 441561 | 87816 | 21.41% |
| 2025-07-02 | 19.27 | 18.20 | -1.80 | -9.00% | 18.09 | 19.99 | 577074 | 108779 | 27.98% |
| 2025-07-01 | 19.20 | 20.00 | 0.69 | 3.57% | 18.90 | 21.24 | 814472 | 166467 | 39.50% |
| 2025-06-30 | 18.91 | 19.31 | 0.60 | 3.21% | 18.60 | 19.37 | 493937 | 94108 | 23.95% |
| 2025-06-27 | 18.84 | 18.71 | 0.02 | 0.11% | 18.00 | 19.17 | 538132 | 100218 | 26.10% |
| 2025-06-26 | 18.92 | 18.69 | -0.71 | -3.66% | 18.11 | 19.18 | 588907 | 109923 | 28.56% |
| 2025-06-25 | 19.43 | 19.40 | 0.10 | 0.52% | 18.68 | 20.45 | 768542 | 150008 | 37.27% |
| 2025-06-24 | 19.77 | 19.30 | 0.16 | 0.84% | 19.25 | 20.61 | 885344 | 175808 | 42.93% |
| 2025-06-23 | 17.28 | 19.14 | 1.74 | 10.00% | 16.36 | 19.14 | 492519 | 91235 | 23.88% |
| 2025-06-20 | 18.45 | 17.40 | -0.85 | -4.66% | 17.38 | 19.16 | 600384 | 109635 | 29.11% |
| 2025-06-19 | 18.21 | 18.25 | 0.13 | 0.72% | 17.80 | 19.66 | 780237 | 146227 | 37.84% |
| 2025-06-18 | 16.41 | 18.12 | 1.65 | 10.02% | 16.16 | 18.12 | 499699 | 85353 | 24.23% |
| 2025-06-17 | 15.65 | 16.47 | 1.11 | 7.23% | 15.31 | 16.90 | 453277 | 74388 | 21.98% |
| 2025-06-16 | 14.97 | 15.36 | 0.24 | 1.59% | 14.95 | 15.85 | 144997 | 22397 | 7.03% |
| 2025-06-13 | 15.38 | 15.12 | -0.49 | -3.14% | 15.00 | 15.59 | 165389 | 25212 | 8.02% |
| 2025-06-12 | 15.77 | 15.61 | -0.49 | -3.04% | 15.48 | 15.99 | 187729 | 29371 | 9.10% |
| 2025-06-11 | 15.62 | 16.10 | 0.48 | 3.07% | 15.46 | 16.40 | 330794 | 52735 | 16.04% |
| 2025-06-10 | 15.98 | 15.62 | -0.43 | -2.68% | 15.32 | 16.02 | 244090 | 38243 | 11.84% |
| 2025-06-09 | 16.65 | 16.05 | -0.44 | -2.67% | 16.04 | 16.98 | 412990 | 67411 | 20.03% |