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 | 19.17 | 18.73 | -0.08 | -0.43% | 18.70 | 19.17 | 14624 | 2751 | 1.46% |
| 2025-09-12 | 19.51 | 18.81 | -0.51 | -2.64% | 18.81 | 19.64 | 20886 | 3968 | 2.09% |
| 2025-09-11 | 19.84 | 19.32 | -0.13 | -0.67% | 18.89 | 19.91 | 38033 | 7313 | 3.80% |
| 2025-09-10 | 19.56 | 19.45 | -0.12 | -0.61% | 19.26 | 20.21 | 50342 | 9903 | 5.03% |
| 2025-09-09 | 19.25 | 19.57 | 0.93 | 4.99% | 18.88 | 19.57 | 30721 | 5952 | 3.07% |
| 2025-09-08 | 17.99 | 18.64 | 0.89 | 5.01% | 17.80 | 18.64 | 32125 | 5933 | 3.21% |
| 2025-09-05 | 17.65 | 17.75 | 0.34 | 1.95% | 17.50 | 18.08 | 18514 | 3296 | 1.85% |
| 2025-09-04 | 18.20 | 17.41 | -0.71 | -3.92% | 17.32 | 18.66 | 28644 | 5127 | 2.86% |
| 2025-09-03 | 18.59 | 18.12 | -0.03 | -0.17% | 17.70 | 18.90 | 46787 | 8599 | 4.68% |
| 2025-09-02 | 17.60 | 18.15 | 0.86 | 4.97% | 17.50 | 18.15 | 37229 | 6716 | 3.72% |
| 2025-09-01 | 16.89 | 17.29 | 0.82 | 4.98% | 16.63 | 17.29 | 33280 | 5721 | 3.33% |
| 2025-08-29 | 16.70 | 16.47 | -0.13 | -0.78% | 16.31 | 16.70 | 16522 | 2717 | 1.65% |
| 2025-08-28 | 16.60 | 16.60 | 0.00 | 0.00% | 16.30 | 16.95 | 15841 | 2644 | 1.58% |
| 2025-08-27 | 17.18 | 16.60 | -0.57 | -3.32% | 16.60 | 17.23 | 23602 | 3979 | 2.36% |
| 2025-08-26 | 17.50 | 17.17 | -0.31 | -1.77% | 17.17 | 17.71 | 21532 | 3759 | 2.15% |
| 2025-08-25 | 17.18 | 17.48 | 0.30 | 1.75% | 17.12 | 17.87 | 19897 | 3480 | 1.99% |
| 2025-08-22 | 17.16 | 17.18 | -0.02 | -0.12% | 16.90 | 17.22 | 27278 | 4649 | 2.73% |
| 2025-08-21 | 16.36 | 17.20 | 0.82 | 5.01% | 16.30 | 17.20 | 48642 | 8248 | 4.86% |
| 2025-08-20 | 16.76 | 16.38 | -0.46 | -2.73% | 16.12 | 16.84 | 34902 | 5735 | 3.49% |
| 2025-08-19 | 16.69 | 16.84 | 0.18 | 1.08% | 16.38 | 16.84 | 21653 | 3602 | 2.17% |
| 2025-08-18 | 16.97 | 16.66 | -0.37 | -2.17% | 16.60 | 17.23 | 35725 | 6028 | 3.57% |
| 2025-08-15 | 17.28 | 17.03 | -0.38 | -2.18% | 16.63 | 17.35 | 34346 | 5832 | 3.43% |
| 2025-08-14 | 17.35 | 17.41 | -0.21 | -1.19% | 17.25 | 17.73 | 26586 | 4647 | 2.66% |
| 2025-08-13 | 17.44 | 17.62 | 0.25 | 1.44% | 17.40 | 17.73 | 18218 | 3199 | 1.82% |
| 2025-08-12 | 17.37 | 17.37 | 0.00 | 0.00% | 17.35 | 17.63 | 14427 | 2516 | 1.44% |
| 2025-08-11 | 17.59 | 17.37 | -0.29 | -1.64% | 17.21 | 17.62 | 26795 | 4656 | 2.68% |
| 2025-08-08 | 17.88 | 17.66 | -0.22 | -1.23% | 17.50 | 17.88 | 19360 | 3412 | 1.94% |
| 2025-08-07 | 17.99 | 17.88 | -0.10 | -0.56% | 17.70 | 18.09 | 16684 | 2985 | 1.67% |
| 2025-08-06 | 17.66 | 17.98 | 0.24 | 1.35% | 17.66 | 18.18 | 21575 | 3890 | 2.16% |
| 2025-08-05 | 17.36 | 17.74 | 0.31 | 1.78% | 17.25 | 18.09 | 21407 | 3803 | 2.14% |
| 2025-08-04 | 17.24 | 17.43 | 0.08 | 0.46% | 17.12 | 17.69 | 12184 | 2116 | 1.22% |
| 2025-08-01 | 17.32 | 17.35 | -0.10 | -0.57% | 17.21 | 17.68 | 13245 | 2303 | 1.32% |
| 2025-07-31 | 17.52 | 17.45 | -0.16 | -0.91% | 17.23 | 17.70 | 19130 | 3329 | 1.91% |
| 2025-07-30 | 17.73 | 17.61 | -0.19 | -1.07% | 17.51 | 18.05 | 19873 | 3527 | 1.99% |
| 2025-07-29 | 17.92 | 17.80 | -0.23 | -1.28% | 17.68 | 18.10 | 22539 | 4018 | 2.25% |
| 2025-07-28 | 18.48 | 18.03 | -0.27 | -1.48% | 17.88 | 18.48 | 31436 | 5691 | 3.14% |
| 2025-07-25 | 17.80 | 18.30 | 0.56 | 3.16% | 17.65 | 18.63 | 40061 | 7306 | 4.01% |
| 2025-07-24 | 17.88 | 17.74 | -0.14 | -0.78% | 17.71 | 18.00 | 15070 | 2684 | 1.51% |
| 2025-07-23 | 17.52 | 17.88 | 0.20 | 1.13% | 17.52 | 18.06 | 19582 | 3484 | 1.96% |
| 2025-07-22 | 17.95 | 17.68 | -0.34 | -1.89% | 17.48 | 17.97 | 23471 | 4160 | 2.35% |
| 2025-07-21 | 18.66 | 18.02 | -0.27 | -1.48% | 17.90 | 18.66 | 27745 | 5014 | 2.77% |
| 2025-07-18 | 18.09 | 18.29 | 0.27 | 1.50% | 17.96 | 18.35 | 28350 | 5150 | 2.84% |
| 2025-07-17 | 18.00 | 18.02 | -0.07 | -0.39% | 17.90 | 18.24 | 24807 | 4479 | 2.48% |
| 2025-07-16 | 18.07 | 18.09 | -0.29 | -1.58% | 18.05 | 18.29 | 29075 | 5270 | 2.91% |
| 2025-07-15 | 17.58 | 18.38 | 0.51 | 2.85% | 17.40 | 18.76 | 96237 | 17436 | 9.62% |
| 2025-07-14 | 17.80 | 17.87 | -0.22 | -1.22% | 17.63 | 18.09 | 37357 | 6659 | 3.74% |
| 2025-07-11 | 17.94 | 18.09 | -0.15 | -0.82% | 17.85 | 18.67 | 64148 | 11666 | 6.41% |
| 2025-07-10 | 18.16 | 18.24 | 0.04 | 0.22% | 17.29 | 18.29 | 94085 | 16634 | 9.41% |
| 2025-07-09 | 18.49 | 18.20 | -0.43 | -2.31% | 18.19 | 18.80 | 69652 | 12921 | 6.97% |
| 2025-07-08 | 18.80 | 18.63 | -0.27 | -1.43% | 18.42 | 19.48 | 68382 | 12945 | 6.84% |
| 2025-07-07 | 18.58 | 18.90 | -0.37 | -1.92% | 18.52 | 19.41 | 63985 | 12051 | 6.40% |
| 2025-07-04 | 19.54 | 19.27 | 0.07 | 0.36% | 18.90 | 20.16 | 77796 | 15310 | 7.78% |
| 2025-07-03 | 19.40 | 19.20 | -0.63 | -3.18% | 19.00 | 19.86 | 58735 | 11457 | 5.87% |
| 2025-07-02 | 19.08 | 19.83 | 0.65 | 3.39% | 18.81 | 20.09 | 77737 | 15280 | 7.77% |
| 2025-07-01 | 19.18 | 19.18 | 0.91 | 4.98% | 19.18 | 19.18 | 7502 | 1438 | 0.75% |
| 2025-06-30 | 17.80 | 18.27 | 0.87 | 5.00% | 17.80 | 18.27 | 16346 | 2963 | 1.63% |
| 2025-06-27 | 17.62 | 17.40 | -0.28 | -1.58% | 17.22 | 17.84 | 21499 | 3754 | 2.15% |
| 2025-06-26 | 18.38 | 17.68 | -0.82 | -4.43% | 17.60 | 18.68 | 37367 | 6756 | 3.74% |
| 2025-06-25 | 17.87 | 18.50 | 0.63 | 3.53% | 17.87 | 18.60 | 37396 | 6861 | 3.74% |
| 2025-06-24 | 17.70 | 17.87 | 0.15 | 0.85% | 17.69 | 18.36 | 30410 | 5488 | 3.04% |
| 2025-06-23 | 16.84 | 17.72 | 0.71 | 4.17% | 16.40 | 17.86 | 31316 | 5454 | 3.13% |
| 2025-06-20 | 17.79 | 17.01 | -0.70 | -3.95% | 16.95 | 17.84 | 33618 | 5798 | 3.36% |
| 2025-06-19 | 17.99 | 17.71 | -0.39 | -2.15% | 17.62 | 18.50 | 22185 | 3992 | 2.22% |
| 2025-06-18 | 18.00 | 18.10 | 0.05 | 0.28% | 17.50 | 18.24 | 30455 | 5454 | 3.05% |
| 2025-06-17 | 18.31 | 18.05 | -0.38 | -2.06% | 17.99 | 18.60 | 26089 | 4742 | 2.61% |
| 2025-06-16 | 18.23 | 18.43 | 0.13 | 0.71% | 18.23 | 19.11 | 22925 | 4289 | 2.29% |
| 2025-06-13 | 18.53 | 18.30 | -0.41 | -2.19% | 18.11 | 18.96 | 23810 | 4385 | 2.38% |
| 2025-06-12 | 19.14 | 18.71 | -0.68 | -3.51% | 18.53 | 19.50 | 37323 | 7075 | 3.73% |
| 2025-06-11 | 19.50 | 19.39 | -0.08 | -0.41% | 19.03 | 20.41 | 42818 | 8465 | 4.28% |
| 2025-06-10 | 19.00 | 19.47 | 0.60 | 3.18% | 18.61 | 19.79 | 64490 | 12407 | 6.45% |
| 2025-06-09 | 17.85 | 18.87 | 0.90 | 5.01% | 17.85 | 18.87 | 49265 | 9127 | 4.93% |