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 | 17.81 | 17.94 | 0.10 | 0.56% | 17.72 | 17.94 | 58235 | 10379 | 1.57% |
| 2025-09-15 | 18.00 | 17.84 | -0.19 | -1.05% | 17.75 | 18.00 | 61938 | 11051 | 1.67% |
| 2025-09-12 | 17.99 | 18.03 | 0.05 | 0.28% | 17.99 | 18.23 | 75226 | 13618 | 2.03% |
| 2025-09-11 | 17.89 | 17.98 | 0.09 | 0.50% | 17.68 | 17.98 | 72751 | 13004 | 1.96% |
| 2025-09-10 | 17.85 | 17.89 | 0.03 | 0.17% | 17.81 | 18.01 | 56394 | 10079 | 1.52% |
| 2025-09-09 | 18.27 | 17.86 | -0.38 | -2.08% | 17.83 | 18.27 | 67927 | 12220 | 1.83% |
| 2025-09-08 | 17.90 | 18.24 | 0.34 | 1.90% | 17.80 | 18.24 | 86979 | 15776 | 2.34% |
| 2025-09-05 | 17.66 | 17.90 | 0.25 | 1.42% | 17.42 | 17.90 | 70205 | 12437 | 1.89% |
| 2025-09-04 | 17.60 | 17.65 | 0.05 | 0.28% | 17.32 | 17.70 | 89341 | 15701 | 2.41% |
| 2025-09-03 | 17.97 | 17.60 | -0.37 | -2.06% | 17.57 | 18.15 | 81296 | 14518 | 2.19% |
| 2025-09-02 | 18.48 | 17.97 | -0.61 | -3.28% | 17.89 | 18.51 | 115586 | 20908 | 3.11% |
| 2025-09-01 | 18.42 | 18.58 | 0.16 | 0.87% | 18.34 | 18.60 | 107102 | 19780 | 2.88% |
| 2025-08-29 | 18.65 | 18.42 | -0.22 | -1.18% | 18.34 | 18.68 | 93110 | 17186 | 2.51% |
| 2025-08-28 | 18.56 | 18.64 | 0.08 | 0.43% | 17.91 | 18.72 | 171667 | 31506 | 4.62% |
| 2025-08-27 | 19.22 | 18.56 | -0.75 | -3.88% | 18.51 | 19.53 | 178289 | 34140 | 4.80% |
| 2025-08-26 | 19.60 | 19.31 | -0.32 | -1.63% | 19.29 | 19.60 | 172082 | 33357 | 4.63% |
| 2025-08-25 | 19.67 | 19.63 | -0.05 | -0.25% | 19.56 | 19.85 | 202836 | 39921 | 5.46% |
| 2025-08-22 | 19.70 | 19.68 | -0.21 | -1.06% | 19.31 | 19.75 | 205162 | 40161 | 5.52% |
| 2025-08-21 | 19.61 | 19.89 | 0.63 | 3.27% | 19.61 | 20.60 | 398741 | 80234 | 10.74% |
| 2025-08-20 | 19.36 | 19.26 | -0.29 | -1.48% | 19.14 | 19.48 | 153290 | 29531 | 4.13% |
| 2025-08-19 | 19.45 | 19.55 | 0.14 | 0.72% | 19.15 | 19.76 | 205600 | 39904 | 5.54% |
| 2025-08-18 | 19.35 | 19.41 | 0.01 | 0.05% | 19.32 | 19.52 | 173299 | 33659 | 4.67% |
| 2025-08-15 | 19.21 | 19.40 | -0.09 | -0.46% | 19.09 | 19.60 | 187006 | 36128 | 5.04% |
| 2025-08-14 | 19.70 | 19.49 | -0.41 | -2.06% | 19.48 | 20.33 | 257551 | 51156 | 6.94% |
| 2025-08-13 | 19.91 | 19.90 | -0.43 | -2.12% | 19.80 | 20.56 | 351812 | 70450 | 9.47% |
| 2025-08-12 | 19.47 | 20.33 | 0.88 | 4.52% | 19.08 | 20.82 | 387406 | 76514 | 10.43% |
| 2025-08-11 | 19.30 | 19.45 | 0.07 | 0.36% | 19.28 | 19.54 | 153918 | 29917 | 4.14% |
| 2025-08-08 | 19.35 | 19.38 | -0.01 | -0.05% | 19.20 | 19.61 | 196757 | 38198 | 5.30% |
| 2025-08-07 | 19.69 | 19.52 | -0.38 | -1.91% | 19.35 | 19.82 | 320604 | 62643 | 8.63% |
| 2025-08-06 | 20.95 | 19.90 | -1.12 | -5.33% | 19.87 | 21.00 | 450691 | 91507 | 12.14% |
| 2025-08-05 | 21.66 | 21.02 | -0.53 | -2.46% | 21.00 | 22.19 | 324389 | 69002 | 8.74% |
| 2025-08-04 | 20.80 | 21.55 | -0.15 | -0.69% | 20.61 | 22.09 | 342498 | 73348 | 9.22% |
| 2025-08-01 | 22.69 | 21.70 | -0.98 | -4.32% | 21.65 | 22.69 | 402302 | 89313 | 10.83% |
| 2025-07-31 | 21.50 | 22.68 | 0.67 | 3.04% | 21.10 | 22.68 | 523017 | 115611 | 14.08% |
| 2025-07-30 | 22.30 | 22.01 | -0.49 | -2.18% | 21.68 | 23.11 | 500475 | 111553 | 13.48% |
| 2025-07-29 | 22.09 | 22.50 | 0.11 | 0.49% | 21.88 | 23.15 | 570687 | 128509 | 15.37% |
| 2025-07-28 | 21.60 | 22.39 | 0.42 | 1.91% | 21.02 | 22.72 | 603253 | 132217 | 16.24% |
| 2025-07-25 | 21.23 | 21.97 | 0.39 | 1.81% | 20.92 | 22.36 | 660630 | 144251 | 17.79% |
| 2025-07-24 | 21.96 | 21.58 | -1.06 | -4.68% | 21.40 | 23.25 | 860011 | 189770 | 23.16% |
| 2025-07-23 | 20.00 | 22.64 | 2.06 | 10.01% | 19.11 | 22.64 | 1077552 | 231262 | 29.02% |
| 2025-07-22 | 20.18 | 20.58 | 0.35 | 1.73% | 19.09 | 21.16 | 787902 | 158336 | 21.22% |
| 2025-07-21 | 20.16 | 20.23 | -0.75 | -3.57% | 20.04 | 21.60 | 769337 | 159969 | 20.72% |
| 2025-07-18 | 20.71 | 20.98 | 0.27 | 1.30% | 20.71 | 22.14 | 1025436 | 219388 | 27.61% |
| 2025-07-17 | 18.86 | 20.71 | 1.88 | 9.98% | 18.29 | 20.71 | 977068 | 189762 | 26.31% |
| 2025-07-16 | 19.48 | 18.83 | -1.44 | -7.10% | 18.62 | 20.40 | 829240 | 160168 | 22.33% |
| 2025-07-15 | 19.67 | 20.27 | 0.60 | 3.05% | 19.58 | 21.64 | 1196970 | 246840 | 32.23% |
| 2025-07-14 | 19.67 | 19.67 | 1.79 | 10.01% | 19.67 | 19.67 | 65714 | 12925 | 1.77% |
| 2025-07-11 | 17.50 | 17.88 | 1.63 | 10.03% | 16.93 | 17.88 | 431990 | 75890 | 11.63% |
| 2025-07-10 | 16.21 | 16.25 | -0.05 | -0.31% | 16.10 | 16.38 | 72161 | 11705 | 1.94% |
| 2025-07-09 | 16.63 | 16.30 | -0.34 | -2.04% | 16.24 | 16.63 | 117634 | 19276 | 3.17% |
| 2025-07-08 | 16.66 | 16.64 | 0.08 | 0.48% | 16.48 | 16.83 | 121100 | 20091 | 3.26% |
| 2025-07-07 | 16.22 | 16.56 | 0.16 | 0.98% | 16.21 | 16.79 | 118375 | 19536 | 3.19% |
| 2025-07-04 | 16.50 | 16.40 | -0.07 | -0.43% | 16.27 | 16.64 | 134900 | 22205 | 3.63% |
| 2025-07-03 | 16.59 | 16.47 | -0.22 | -1.32% | 16.33 | 16.74 | 172455 | 28398 | 4.64% |
| 2025-07-02 | 17.20 | 16.69 | -0.05 | -0.30% | 16.65 | 17.21 | 270923 | 45837 | 7.30% |
| 2025-07-01 | 17.00 | 16.74 | -0.62 | -3.57% | 16.64 | 17.30 | 378612 | 63739 | 10.20% |
| 2025-06-30 | 16.19 | 17.36 | 1.58 | 10.01% | 15.90 | 17.36 | 349239 | 58692 | 9.40% |
| 2025-06-27 | 15.44 | 15.78 | 0.31 | 2.00% | 15.44 | 16.08 | 174447 | 27597 | 4.70% |
| 2025-06-26 | 15.54 | 15.47 | -0.17 | -1.09% | 15.41 | 15.75 | 139823 | 21748 | 3.77% |
| 2025-06-25 | 15.17 | 15.64 | 0.48 | 3.17% | 15.11 | 15.75 | 182151 | 28151 | 4.90% |
| 2025-06-24 | 14.96 | 15.16 | -0.03 | -0.20% | 14.96 | 15.25 | 133639 | 20234 | 3.60% |
| 2025-06-23 | 14.88 | 15.19 | 0.31 | 2.08% | 14.83 | 15.35 | 134073 | 20246 | 3.61% |
| 2025-06-20 | 14.97 | 14.88 | -0.56 | -3.63% | 14.84 | 15.43 | 196104 | 29431 | 5.28% |
| 2025-06-19 | 16.21 | 15.44 | 0.12 | 0.78% | 15.40 | 16.78 | 336036 | 54113 | 9.05% |
| 2025-06-18 | 15.50 | 15.32 | -0.09 | -0.58% | 15.24 | 15.58 | 126384 | 19438 | 3.40% |
| 2025-06-17 | 15.21 | 15.41 | 0.00 | 0.00% | 15.05 | 15.58 | 173392 | 26568 | 4.67% |
| 2025-06-16 | 14.64 | 15.41 | 0.61 | 4.12% | 14.59 | 15.50 | 212838 | 32242 | 5.73% |
| 2025-06-13 | 14.51 | 14.80 | 0.15 | 1.02% | 14.41 | 15.14 | 158783 | 23523 | 4.28% |
| 2025-06-12 | 14.54 | 14.65 | 0.10 | 0.69% | 14.43 | 14.92 | 73989 | 10808 | 1.99% |
| 2025-06-11 | 14.55 | 14.55 | 0.02 | 0.14% | 14.49 | 14.64 | 37508 | 5470 | 1.01% |
| 2025-06-10 | 14.74 | 14.53 | -0.22 | -1.49% | 14.33 | 14.76 | 66571 | 9673 | 1.79% |
| 2025-06-09 | 14.68 | 14.75 | 0.04 | 0.27% | 14.68 | 14.79 | 44056 | 6496 | 1.19% |