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 | 18.82 | 19.16 | 0.40 | 2.13% | 18.61 | 19.17 | 55148 | 10439 | 1.86% |
| 2025-09-15 | 18.91 | 18.76 | -0.21 | -1.11% | 18.68 | 18.98 | 32215 | 6061 | 1.08% |
| 2025-09-12 | 19.09 | 18.97 | -0.22 | -1.15% | 18.91 | 19.15 | 36529 | 6946 | 1.23% |
| 2025-09-11 | 18.58 | 19.19 | 0.57 | 3.06% | 18.48 | 19.26 | 66999 | 12715 | 2.26% |
| 2025-09-10 | 18.93 | 18.62 | -0.31 | -1.64% | 18.60 | 19.02 | 40631 | 7611 | 1.37% |
| 2025-09-09 | 19.51 | 18.93 | -0.72 | -3.66% | 18.82 | 19.52 | 70807 | 13489 | 2.38% |
| 2025-09-08 | 19.23 | 19.65 | 0.49 | 2.56% | 19.16 | 20.03 | 108970 | 21410 | 3.67% |
| 2025-09-05 | 18.69 | 19.16 | 0.39 | 2.08% | 18.50 | 19.17 | 63361 | 11996 | 2.13% |
| 2025-09-04 | 18.80 | 18.77 | 0.07 | 0.37% | 18.52 | 19.19 | 70005 | 13173 | 2.36% |
| 2025-09-03 | 18.78 | 18.70 | -0.14 | -0.74% | 18.42 | 18.89 | 55137 | 10274 | 1.86% |
| 2025-09-02 | 19.41 | 18.84 | -0.52 | -2.69% | 18.50 | 19.41 | 81561 | 15402 | 2.75% |
| 2025-09-01 | 18.69 | 19.36 | 0.71 | 3.81% | 18.64 | 19.62 | 121562 | 23458 | 4.09% |
| 2025-08-29 | 18.83 | 18.65 | -0.12 | -0.64% | 18.46 | 18.88 | 66690 | 12404 | 2.25% |
| 2025-08-28 | 18.51 | 18.77 | 0.08 | 0.43% | 17.91 | 18.81 | 107595 | 19876 | 3.62% |
| 2025-08-27 | 19.27 | 18.69 | -0.62 | -3.21% | 18.65 | 19.39 | 108481 | 20760 | 3.65% |
| 2025-08-26 | 19.16 | 19.31 | 0.10 | 0.52% | 19.05 | 19.39 | 73320 | 14139 | 2.47% |
| 2025-08-25 | 19.44 | 19.21 | -0.11 | -0.57% | 19.12 | 19.46 | 88128 | 16962 | 2.97% |
| 2025-08-22 | 19.22 | 19.32 | -0.04 | -0.21% | 19.20 | 19.51 | 78339 | 15132 | 2.64% |
| 2025-08-21 | 19.67 | 19.36 | -0.30 | -1.53% | 19.20 | 19.72 | 95287 | 18515 | 3.21% |
| 2025-08-20 | 19.88 | 19.66 | -0.37 | -1.85% | 19.52 | 20.00 | 122197 | 24073 | 4.12% |
| 2025-08-19 | 20.14 | 20.03 | -0.12 | -0.60% | 19.55 | 20.31 | 136383 | 27133 | 4.59% |
| 2025-08-18 | 20.37 | 20.15 | -0.10 | -0.49% | 19.84 | 20.45 | 208885 | 41950 | 7.03% |
| 2025-08-15 | 20.34 | 20.25 | 0.01 | 0.05% | 20.02 | 20.82 | 218770 | 44646 | 7.37% |
| 2025-08-14 | 21.30 | 20.24 | -0.77 | -3.66% | 20.15 | 21.30 | 239323 | 48879 | 8.06% |
| 2025-08-13 | 19.15 | 21.01 | 1.91 | 10.00% | 19.03 | 21.01 | 241019 | 48355 | 8.12% |
| 2025-08-12 | 19.36 | 19.10 | -0.26 | -1.34% | 18.74 | 19.59 | 149110 | 28410 | 5.02% |
| 2025-08-11 | 17.98 | 19.36 | 1.10 | 6.02% | 17.78 | 19.79 | 274802 | 52383 | 9.25% |
| 2025-08-08 | 18.43 | 18.26 | -0.03 | -0.16% | 18.24 | 19.39 | 187723 | 34812 | 6.32% |
| 2025-08-07 | 17.82 | 18.29 | 0.40 | 2.24% | 17.79 | 18.79 | 182168 | 33430 | 6.13% |
| 2025-08-06 | 17.73 | 17.89 | 0.16 | 0.90% | 17.58 | 18.09 | 113328 | 20254 | 3.82% |
| 2025-08-05 | 17.13 | 17.73 | 0.77 | 4.54% | 17.06 | 18.08 | 156112 | 27415 | 5.26% |
| 2025-08-04 | 16.75 | 16.96 | 0.17 | 1.01% | 16.67 | 16.97 | 36506 | 6141 | 1.23% |
| 2025-08-01 | 16.75 | 16.79 | 0.01 | 0.06% | 16.71 | 16.98 | 41036 | 6911 | 1.38% |
| 2025-07-31 | 16.99 | 16.78 | -0.25 | -1.47% | 16.70 | 17.16 | 49000 | 8299 | 1.65% |
| 2025-07-30 | 17.09 | 17.03 | -0.10 | -0.58% | 16.91 | 17.29 | 45107 | 7699 | 1.52% |
| 2025-07-29 | 17.10 | 17.13 | -0.03 | -0.17% | 16.91 | 17.13 | 47832 | 8143 | 1.61% |
| 2025-07-28 | 17.21 | 17.16 | -0.03 | -0.17% | 17.08 | 17.25 | 43831 | 7519 | 1.48% |
| 2025-07-25 | 17.14 | 17.19 | 0.06 | 0.35% | 17.10 | 17.23 | 35949 | 6170 | 1.21% |
| 2025-07-24 | 16.94 | 17.13 | 0.19 | 1.12% | 16.94 | 17.28 | 54344 | 9318 | 1.83% |
| 2025-07-23 | 17.05 | 16.94 | -0.12 | -0.70% | 16.94 | 17.10 | 31661 | 5386 | 1.07% |
| 2025-07-22 | 17.05 | 17.06 | -0.04 | -0.23% | 16.95 | 17.17 | 44385 | 7568 | 1.49% |
| 2025-07-21 | 17.05 | 17.10 | 0.08 | 0.47% | 16.96 | 17.14 | 44049 | 7508 | 1.48% |
| 2025-07-18 | 17.11 | 17.02 | -0.06 | -0.35% | 16.96 | 17.17 | 49551 | 8451 | 1.67% |
| 2025-07-17 | 16.96 | 17.08 | 0.12 | 0.71% | 16.90 | 17.16 | 89223 | 15215 | 3.00% |
| 2025-07-16 | 16.75 | 16.96 | 0.24 | 1.44% | 16.67 | 17.05 | 63236 | 10697 | 2.13% |
| 2025-07-15 | 16.83 | 16.72 | -0.12 | -0.71% | 16.49 | 16.84 | 58667 | 9769 | 1.98% |
| 2025-07-14 | 16.48 | 16.84 | 0.36 | 2.18% | 16.41 | 16.88 | 81604 | 13639 | 2.75% |
| 2025-07-11 | 16.31 | 16.48 | 0.09 | 0.55% | 16.23 | 16.56 | 67469 | 11056 | 2.27% |
| 2025-07-10 | 16.55 | 16.39 | 0.12 | 0.74% | 16.28 | 16.75 | 77343 | 12713 | 2.60% |
| 2025-07-09 | 16.40 | 16.27 | -0.07 | -0.43% | 16.25 | 16.44 | 47014 | 7670 | 1.58% |
| 2025-07-08 | 16.20 | 16.34 | 0.11 | 0.68% | 16.19 | 16.50 | 59711 | 9793 | 2.01% |
| 2025-07-07 | 16.31 | 16.23 | -0.12 | -0.73% | 16.16 | 16.35 | 23743 | 3855 | 0.80% |
| 2025-07-04 | 16.61 | 16.35 | -0.25 | -1.51% | 16.31 | 16.61 | 41455 | 6814 | 1.40% |
| 2025-07-03 | 16.40 | 16.60 | 0.20 | 1.22% | 16.40 | 16.65 | 38380 | 6348 | 1.29% |
| 2025-07-02 | 16.48 | 16.40 | -0.16 | -0.97% | 16.32 | 16.53 | 28450 | 4661 | 0.96% |
| 2025-07-01 | 16.55 | 16.56 | -0.06 | -0.36% | 16.35 | 16.60 | 29498 | 4865 | 0.99% |
| 2025-06-30 | 16.45 | 16.62 | 0.20 | 1.22% | 16.42 | 16.62 | 35750 | 5906 | 1.20% |
| 2025-06-27 | 16.34 | 16.42 | 0.23 | 1.42% | 16.26 | 16.53 | 44123 | 7233 | 1.49% |
| 2025-06-26 | 16.49 | 16.19 | -0.27 | -1.64% | 16.18 | 16.55 | 47524 | 7768 | 1.60% |
| 2025-06-25 | 16.35 | 16.46 | 0.12 | 0.73% | 16.15 | 16.50 | 59703 | 9755 | 2.01% |
| 2025-06-24 | 15.91 | 16.34 | 0.50 | 3.16% | 15.91 | 16.47 | 70857 | 11567 | 2.39% |
| 2025-06-23 | 15.63 | 15.84 | 0.09 | 0.57% | 15.50 | 15.91 | 45891 | 7234 | 1.55% |
| 2025-06-20 | 16.32 | 15.75 | -0.58 | -3.55% | 15.73 | 16.48 | 80378 | 12817 | 2.71% |
| 2025-06-19 | 15.98 | 16.33 | 0.28 | 1.74% | 15.89 | 17.01 | 118993 | 19632 | 4.01% |
| 2025-06-18 | 15.86 | 16.05 | 0.13 | 0.82% | 15.80 | 16.07 | 22978 | 3664 | 0.77% |
| 2025-06-17 | 16.05 | 15.92 | -0.12 | -0.75% | 15.77 | 16.13 | 33020 | 5266 | 1.11% |
| 2025-06-16 | 15.90 | 16.04 | 0.04 | 0.25% | 15.85 | 16.10 | 22651 | 3623 | 0.76% |
| 2025-06-13 | 16.35 | 16.00 | -0.33 | -2.02% | 15.96 | 16.35 | 39336 | 6331 | 1.32% |
| 2025-06-12 | 16.33 | 16.33 | -0.01 | -0.06% | 16.22 | 16.76 | 42104 | 6928 | 1.42% |
| 2025-06-11 | 16.19 | 16.34 | 0.20 | 1.24% | 16.14 | 16.46 | 32545 | 5325 | 1.10% |
| 2025-06-10 | 16.44 | 16.14 | -0.30 | -1.82% | 15.91 | 16.45 | 40943 | 6625 | 1.38% |
| 2025-06-09 | 16.46 | 16.44 | -0.02 | -0.12% | 16.26 | 16.74 | 53783 | 8851 | 1.81% |