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 | 19.05 | 18.90 | -0.02 | -0.11% | 18.76 | 19.05 | 44694 | 8434 | 0.50% |
| 2025-09-15 | 18.72 | 18.92 | 0.22 | 1.18% | 18.55 | 19.08 | 62528 | 11790 | 0.70% |
| 2025-09-12 | 18.97 | 18.70 | -0.27 | -1.42% | 18.69 | 18.98 | 56856 | 10669 | 0.63% |
| 2025-09-11 | 18.89 | 18.97 | 0.14 | 0.74% | 18.61 | 19.09 | 66677 | 12590 | 0.74% |
| 2025-09-10 | 18.86 | 18.83 | -0.02 | -0.11% | 18.65 | 19.00 | 53383 | 10059 | 0.60% |
| 2025-09-09 | 19.12 | 19.05 | -0.08 | -0.42% | 18.83 | 19.19 | 46479 | 8828 | 0.52% |
| 2025-09-08 | 18.97 | 19.13 | 0.13 | 0.68% | 18.79 | 19.16 | 72187 | 13696 | 0.81% |
| 2025-09-05 | 18.42 | 19.00 | 0.60 | 3.26% | 18.42 | 19.00 | 79308 | 14910 | 0.88% |
| 2025-09-04 | 18.55 | 18.40 | -0.20 | -1.08% | 18.18 | 18.73 | 59016 | 10902 | 0.66% |
| 2025-09-03 | 18.72 | 18.60 | -0.11 | -0.59% | 18.45 | 18.85 | 53873 | 10023 | 0.60% |
| 2025-09-02 | 19.25 | 18.71 | -0.35 | -1.84% | 18.60 | 19.27 | 84868 | 16004 | 0.95% |
| 2025-09-01 | 19.26 | 19.06 | -0.20 | -1.04% | 18.93 | 19.30 | 84667 | 16136 | 0.94% |
| 2025-08-29 | 19.34 | 19.26 | 0.28 | 1.48% | 19.13 | 19.63 | 105573 | 20377 | 1.18% |
| 2025-08-28 | 18.75 | 18.98 | 0.04 | 0.21% | 18.52 | 19.07 | 111102 | 20933 | 1.24% |
| 2025-08-27 | 19.60 | 18.94 | -0.52 | -2.67% | 18.94 | 19.70 | 125539 | 24200 | 1.40% |
| 2025-08-26 | 19.22 | 19.46 | 0.19 | 0.99% | 19.06 | 19.55 | 103223 | 20000 | 1.15% |
| 2025-08-25 | 19.08 | 19.27 | 0.15 | 0.78% | 19.06 | 19.35 | 124507 | 23954 | 1.39% |
| 2025-08-22 | 19.16 | 19.12 | -0.04 | -0.21% | 19.02 | 19.24 | 87568 | 16730 | 0.98% |
| 2025-08-21 | 19.51 | 19.16 | -0.34 | -1.74% | 19.06 | 19.57 | 110558 | 21312 | 1.23% |
| 2025-08-20 | 19.51 | 19.50 | -0.10 | -0.51% | 19.21 | 19.73 | 107424 | 20872 | 1.20% |
| 2025-08-19 | 19.90 | 19.60 | -0.32 | -1.61% | 19.41 | 20.05 | 146971 | 28881 | 1.64% |
| 2025-08-18 | 20.57 | 19.92 | -0.60 | -2.92% | 19.77 | 20.58 | 194170 | 38964 | 2.17% |
| 2025-08-15 | 20.00 | 20.52 | 0.54 | 2.70% | 19.86 | 20.76 | 179493 | 36673 | 2.00% |
| 2025-08-14 | 20.33 | 19.98 | -0.04 | -0.20% | 19.78 | 20.47 | 211416 | 42388 | 2.36% |
| 2025-08-13 | 20.18 | 20.02 | -0.07 | -0.35% | 19.80 | 20.20 | 277603 | 55515 | 3.10% |
| 2025-08-12 | 18.37 | 20.09 | 1.83 | 10.02% | 18.30 | 20.09 | 355227 | 69553 | 3.96% |
| 2025-08-11 | 18.23 | 18.26 | 0.15 | 0.83% | 18.22 | 18.83 | 108162 | 19963 | 1.21% |
| 2025-08-08 | 17.60 | 18.11 | -0.12 | -0.66% | 17.43 | 18.26 | 90706 | 16214 | 1.01% |
| 2025-08-07 | 18.31 | 18.23 | -0.12 | -0.65% | 18.01 | 18.38 | 49402 | 8988 | 0.55% |
| 2025-08-06 | 17.84 | 18.35 | 0.47 | 2.63% | 17.80 | 18.46 | 83182 | 15172 | 0.93% |
| 2025-08-05 | 17.62 | 17.88 | 0.28 | 1.59% | 17.60 | 17.90 | 42629 | 7599 | 0.48% |
| 2025-08-04 | 17.46 | 17.60 | 0.05 | 0.28% | 17.41 | 17.66 | 42413 | 7437 | 0.47% |
| 2025-08-01 | 17.60 | 17.55 | -0.05 | -0.28% | 17.51 | 17.80 | 55978 | 9886 | 0.62% |
| 2025-07-31 | 17.60 | 17.60 | 0.00 | 0.00% | 17.50 | 17.90 | 64088 | 11343 | 0.72% |
| 2025-07-30 | 17.55 | 17.60 | -0.02 | -0.11% | 17.45 | 17.64 | 50481 | 8867 | 0.56% |
| 2025-07-29 | 17.59 | 17.62 | 0.04 | 0.23% | 17.39 | 17.64 | 54046 | 9463 | 0.60% |
| 2025-07-28 | 17.74 | 17.58 | -0.16 | -0.90% | 17.48 | 17.77 | 38005 | 6689 | 0.42% |
| 2025-07-25 | 17.74 | 17.74 | 0.04 | 0.23% | 17.56 | 17.84 | 35352 | 6267 | 0.39% |
| 2025-07-24 | 17.63 | 17.70 | 0.07 | 0.40% | 17.53 | 17.76 | 71916 | 12685 | 0.80% |
| 2025-07-23 | 18.25 | 17.63 | -0.55 | -3.03% | 17.53 | 18.35 | 166636 | 29652 | 1.86% |
| 2025-07-22 | 17.98 | 18.18 | 0.41 | 2.31% | 17.79 | 18.36 | 204820 | 36977 | 2.29% |
| 2025-07-21 | 17.07 | 17.77 | 0.88 | 5.21% | 17.07 | 17.79 | 120696 | 21094 | 1.35% |
| 2025-07-18 | 17.18 | 16.89 | -0.31 | -1.80% | 16.75 | 17.23 | 72468 | 12226 | 0.81% |
| 2025-07-17 | 17.21 | 17.20 | -0.02 | -0.12% | 17.06 | 17.38 | 55921 | 9625 | 0.62% |
| 2025-07-16 | 17.11 | 17.22 | 0.10 | 0.58% | 17.00 | 17.33 | 55165 | 9488 | 0.62% |
| 2025-07-15 | 16.85 | 17.12 | 0.27 | 1.60% | 16.74 | 17.13 | 93225 | 15877 | 1.04% |
| 2025-07-14 | 16.33 | 16.85 | 0.53 | 3.25% | 16.25 | 16.89 | 94744 | 15770 | 1.06% |
| 2025-07-11 | 16.25 | 16.32 | 0.07 | 0.43% | 16.22 | 16.44 | 65719 | 10726 | 0.73% |
| 2025-07-10 | 16.50 | 16.25 | -0.29 | -1.75% | 16.21 | 16.65 | 97851 | 16022 | 1.09% |
| 2025-07-09 | 16.53 | 16.54 | 0.06 | 0.36% | 16.50 | 16.72 | 53061 | 8813 | 0.59% |
| 2025-07-08 | 17.02 | 16.70 | -0.34 | -2.00% | 16.40 | 17.03 | 89035 | 14816 | 0.99% |
| 2025-07-07 | 17.03 | 17.04 | 0.10 | 0.59% | 16.94 | 17.25 | 77797 | 13291 | 0.87% |
| 2025-07-04 | 16.78 | 16.94 | 0.19 | 1.13% | 16.73 | 16.99 | 50561 | 8537 | 0.56% |
| 2025-07-03 | 16.92 | 16.75 | -0.07 | -0.42% | 16.75 | 17.08 | 64760 | 10942 | 0.72% |
| 2025-07-02 | 16.78 | 16.82 | 0.12 | 0.72% | 16.72 | 16.97 | 76195 | 12829 | 0.85% |
| 2025-07-01 | 16.74 | 16.70 | -0.04 | -0.24% | 16.60 | 16.81 | 48530 | 8101 | 0.54% |
| 2025-06-30 | 16.75 | 16.74 | 0.01 | 0.06% | 16.61 | 16.81 | 47231 | 7890 | 0.53% |
| 2025-06-27 | 16.86 | 16.73 | -0.13 | -0.77% | 16.70 | 16.99 | 68761 | 11550 | 0.77% |
| 2025-06-26 | 17.09 | 16.86 | -0.23 | -1.35% | 16.77 | 17.19 | 85905 | 14540 | 0.96% |
| 2025-06-25 | 17.12 | 17.09 | -0.01 | -0.06% | 16.95 | 17.38 | 100854 | 17285 | 1.13% |
| 2025-06-24 | 17.29 | 17.10 | -0.21 | -1.21% | 17.04 | 17.44 | 131459 | 22572 | 1.47% |
| 2025-06-23 | 17.36 | 17.31 | -0.21 | -1.20% | 17.20 | 17.87 | 148264 | 25694 | 1.65% |
| 2025-06-20 | 17.27 | 17.52 | 0.29 | 1.68% | 17.20 | 17.80 | 163028 | 28760 | 1.82% |
| 2025-06-19 | 17.40 | 17.23 | -0.18 | -1.03% | 17.08 | 17.74 | 153265 | 26554 | 1.71% |
| 2025-06-18 | 17.15 | 17.41 | 0.26 | 1.52% | 17.00 | 17.46 | 116469 | 20089 | 1.30% |
| 2025-06-17 | 16.23 | 17.15 | 0.96 | 5.93% | 16.19 | 17.20 | 148747 | 24980 | 1.66% |
| 2025-06-16 | 16.01 | 16.19 | 0.29 | 1.82% | 15.98 | 16.28 | 55206 | 8890 | 0.62% |
| 2025-06-13 | 15.94 | 15.90 | -0.10 | -0.63% | 15.81 | 16.10 | 36572 | 5822 | 0.41% |
| 2025-06-12 | 15.68 | 16.00 | 0.29 | 1.85% | 15.56 | 16.08 | 54343 | 8635 | 0.61% |
| 2025-06-11 | 15.66 | 15.71 | 0.02 | 0.13% | 15.64 | 15.85 | 29888 | 4699 | 0.33% |
| 2025-06-10 | 15.51 | 15.69 | 0.23 | 1.49% | 15.44 | 15.90 | 50933 | 8007 | 0.57% |
| 2025-06-09 | 15.70 | 15.46 | -0.17 | -1.09% | 15.42 | 15.72 | 49725 | 7732 | 0.55% |