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 | 18.24 | 18.45 | 0.15 | 0.82% | 18.04 | 18.48 | 123181 | 22463 | 5.02% |
| 2025-09-15 | 18.38 | 18.30 | 0.03 | 0.16% | 18.18 | 18.45 | 102516 | 18767 | 4.17% |
| 2025-09-12 | 18.28 | 18.27 | -0.10 | -0.54% | 18.06 | 18.35 | 129756 | 23644 | 5.28% |
| 2025-09-11 | 18.12 | 18.37 | 0.07 | 0.38% | 17.80 | 18.38 | 145557 | 26277 | 5.93% |
| 2025-09-10 | 18.62 | 18.30 | -0.62 | -3.28% | 18.16 | 18.79 | 191648 | 35154 | 7.80% |
| 2025-09-09 | 18.50 | 18.92 | 0.56 | 3.05% | 18.36 | 19.61 | 304766 | 57988 | 12.41% |
| 2025-09-08 | 17.99 | 18.36 | 0.23 | 1.27% | 17.99 | 18.80 | 166608 | 30659 | 6.78% |
| 2025-09-05 | 18.69 | 18.13 | -0.85 | -4.48% | 17.40 | 18.69 | 293118 | 52416 | 11.94% |
| 2025-09-04 | 18.51 | 18.98 | 0.96 | 5.33% | 18.36 | 19.36 | 397012 | 75175 | 16.17% |
| 2025-09-03 | 18.37 | 18.02 | -0.32 | -1.74% | 17.91 | 18.78 | 171612 | 31228 | 6.99% |
| 2025-09-02 | 18.62 | 18.34 | -0.38 | -2.03% | 18.22 | 18.79 | 139904 | 25712 | 5.70% |
| 2025-09-01 | 18.27 | 18.72 | 0.45 | 2.46% | 18.18 | 18.75 | 176442 | 32787 | 7.19% |
| 2025-08-29 | 18.60 | 18.27 | -0.32 | -1.72% | 18.24 | 18.62 | 170934 | 31441 | 6.96% |
| 2025-08-28 | 19.49 | 18.59 | -0.75 | -3.88% | 18.01 | 19.49 | 298170 | 55614 | 12.14% |
| 2025-08-27 | 19.90 | 19.34 | -0.59 | -2.96% | 19.33 | 19.93 | 227378 | 44580 | 9.26% |
| 2025-08-26 | 19.92 | 19.93 | -0.04 | -0.20% | 19.83 | 20.08 | 137729 | 27511 | 5.61% |
| 2025-08-25 | 19.89 | 19.97 | 0.06 | 0.30% | 19.84 | 20.10 | 158076 | 31529 | 6.44% |
| 2025-08-22 | 20.15 | 19.91 | -0.39 | -1.92% | 19.82 | 20.18 | 217346 | 43277 | 8.85% |
| 2025-08-21 | 20.21 | 20.30 | 0.12 | 0.59% | 20.06 | 20.48 | 180600 | 36605 | 7.35% |
| 2025-08-20 | 20.54 | 20.18 | -0.36 | -1.75% | 20.05 | 20.54 | 196520 | 39615 | 8.00% |
| 2025-08-19 | 20.72 | 20.54 | -0.15 | -0.72% | 20.42 | 20.96 | 243468 | 50145 | 9.91% |
| 2025-08-18 | 21.23 | 20.69 | -0.53 | -2.50% | 20.51 | 21.23 | 386231 | 80032 | 15.73% |
| 2025-08-15 | 21.65 | 21.22 | -0.64 | -2.93% | 20.61 | 21.68 | 481138 | 101220 | 19.59% |
| 2025-08-14 | 20.41 | 21.86 | 1.20 | 5.81% | 20.40 | 22.72 | 739102 | 162229 | 30.10% |
| 2025-08-13 | 20.34 | 20.66 | 0.32 | 1.57% | 20.10 | 21.30 | 426626 | 87875 | 17.37% |
| 2025-08-12 | 20.29 | 20.34 | 0.01 | 0.05% | 19.94 | 20.47 | 227887 | 45940 | 9.28% |
| 2025-08-11 | 19.56 | 20.33 | 0.63 | 3.20% | 19.55 | 20.50 | 347067 | 69605 | 14.13% |
| 2025-08-08 | 19.82 | 19.70 | -0.32 | -1.60% | 19.65 | 20.54 | 320333 | 63976 | 13.04% |
| 2025-08-07 | 19.78 | 20.02 | 0.23 | 1.16% | 19.51 | 20.02 | 235168 | 46439 | 9.58% |
| 2025-08-06 | 20.08 | 19.79 | -0.31 | -1.54% | 19.72 | 20.13 | 199892 | 39625 | 8.14% |
| 2025-08-05 | 19.60 | 20.10 | 0.50 | 2.55% | 19.60 | 20.23 | 342374 | 68422 | 13.94% |
| 2025-08-04 | 19.49 | 19.60 | 0.00 | 0.00% | 19.20 | 19.60 | 174328 | 33803 | 7.10% |
| 2025-08-01 | 19.59 | 19.60 | 0.01 | 0.05% | 19.43 | 19.74 | 163364 | 31975 | 6.65% |
| 2025-07-31 | 19.93 | 19.59 | -0.52 | -2.59% | 19.58 | 20.02 | 232837 | 46027 | 9.48% |
| 2025-07-30 | 20.29 | 20.11 | -0.32 | -1.57% | 19.94 | 20.90 | 294755 | 59733 | 12.00% |
| 2025-07-29 | 20.66 | 20.43 | -0.25 | -1.21% | 20.05 | 20.68 | 218399 | 44223 | 8.89% |
| 2025-07-28 | 20.36 | 20.68 | 0.26 | 1.27% | 20.36 | 20.80 | 196015 | 40406 | 7.98% |
| 2025-07-25 | 20.50 | 20.42 | -0.37 | -1.78% | 20.35 | 20.90 | 239171 | 49029 | 9.74% |
| 2025-07-24 | 20.80 | 20.79 | -0.12 | -0.57% | 20.44 | 21.08 | 299186 | 61803 | 12.18% |
| 2025-07-23 | 21.09 | 20.91 | -0.26 | -1.23% | 20.70 | 21.41 | 304804 | 64165 | 12.41% |
| 2025-07-22 | 21.68 | 21.17 | -1.09 | -4.90% | 20.99 | 21.84 | 460616 | 98158 | 18.76% |
| 2025-07-21 | 24.00 | 22.26 | -1.41 | -5.96% | 21.72 | 24.00 | 635220 | 142995 | 25.87% |
| 2025-07-18 | 24.36 | 23.67 | -0.68 | -2.79% | 23.39 | 24.51 | 281931 | 67238 | 11.48% |
| 2025-07-17 | 23.39 | 24.35 | 0.95 | 4.06% | 23.15 | 24.75 | 339019 | 82151 | 13.81% |
| 2025-07-16 | 23.12 | 23.40 | 0.35 | 1.52% | 23.11 | 23.65 | 295020 | 69040 | 12.01% |
| 2025-07-15 | 23.66 | 23.05 | -2.56 | -10.00% | 23.05 | 24.10 | 461571 | 107475 | 18.80% |
| 2025-07-14 | 26.31 | 25.61 | -1.40 | -5.18% | 25.55 | 26.35 | 291198 | 75196 | 11.86% |
| 2025-07-11 | 26.04 | 27.01 | 0.75 | 2.86% | 25.72 | 27.32 | 335908 | 89880 | 13.68% |
| 2025-07-10 | 28.03 | 26.26 | -1.98 | -7.01% | 26.26 | 28.06 | 405686 | 109056 | 16.52% |
| 2025-07-09 | 28.18 | 28.24 | -0.46 | -1.60% | 27.74 | 29.00 | 353158 | 99590 | 14.38% |
| 2025-07-08 | 29.90 | 28.80 | -1.80 | -5.88% | 28.11 | 29.92 | 514039 | 148362 | 20.93% |
| 2025-07-07 | 29.88 | 30.60 | 0.74 | 2.48% | 29.60 | 32.14 | 662591 | 203651 | 26.98% |
| 2025-07-04 | 29.19 | 29.86 | 1.56 | 5.51% | 28.53 | 30.47 | 615428 | 181914 | 25.06% |
| 2025-07-03 | 29.53 | 28.30 | 0.04 | 0.14% | 27.94 | 29.53 | 459648 | 131511 | 18.72% |
| 2025-07-02 | 27.30 | 28.26 | 0.06 | 0.21% | 27.05 | 30.35 | 628706 | 183564 | 25.60% |
| 2025-07-01 | 27.49 | 28.20 | 1.45 | 5.42% | 27.49 | 28.85 | 580433 | 163567 | 23.64% |
| 2025-06-30 | 26.75 | 26.75 | 0.00 | 0.00% | 25.82 | 27.24 | 439066 | 116301 | 17.88% |
| 2025-06-27 | 28.10 | 26.75 | -1.87 | -6.53% | 26.41 | 28.63 | 545772 | 149889 | 22.23% |
| 2025-06-26 | 26.06 | 28.62 | 1.33 | 4.87% | 25.83 | 29.18 | 628486 | 175978 | 25.59% |
| 2025-06-25 | 30.21 | 27.29 | -2.33 | -7.87% | 26.71 | 30.50 | 711144 | 201408 | 28.96% |
| 2025-06-24 | 30.19 | 29.62 | 0.03 | 0.10% | 28.31 | 31.68 | 866010 | 258250 | 35.27% |
| 2025-06-23 | 26.18 | 29.59 | 2.69 | 10.00% | 25.75 | 29.59 | 750132 | 210002 | 30.55% |
| 2025-06-20 | 24.63 | 26.90 | 1.46 | 5.74% | 23.19 | 27.59 | 785832 | 195204 | 32.00% |
| 2025-06-19 | 28.70 | 25.44 | -2.83 | -10.01% | 25.44 | 28.95 | 651245 | 170413 | 26.52% |
| 2025-06-18 | 26.62 | 28.27 | 2.57 | 10.00% | 26.62 | 28.27 | 767861 | 213580 | 31.27% |
| 2025-06-17 | 27.81 | 25.70 | -1.35 | -4.99% | 25.66 | 29.19 | 814816 | 226939 | 33.18% |
| 2025-06-16 | 26.00 | 27.05 | 1.80 | 7.13% | 25.28 | 27.78 | 764449 | 206324 | 31.13% |
| 2025-06-13 | 23.42 | 25.25 | 2.30 | 10.02% | 23.42 | 25.25 | 338819 | 84218 | 13.80% |
| 2025-06-12 | 21.42 | 22.95 | 2.09 | 10.02% | 20.87 | 22.95 | 565884 | 125225 | 23.04% |
| 2025-06-11 | 23.00 | 20.86 | -2.03 | -8.87% | 20.60 | 23.58 | 592100 | 125428 | 24.11% |
| 2025-06-10 | 21.50 | 22.89 | 0.93 | 4.23% | 21.50 | 23.47 | 621700 | 141072 | 25.32% |
| 2025-06-09 | 20.49 | 21.96 | 1.98 | 9.91% | 20.13 | 21.98 | 648758 | 138122 | 26.42% |