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 | 18.36 | 18.35 | 0.00 | 0.00% | 17.99 | 18.45 | 89507 | 16331 | 2.13% |
| 2025-09-15 | 18.48 | 18.35 | -0.22 | -1.18% | 18.30 | 18.58 | 70861 | 13039 | 1.69% |
| 2025-09-12 | 18.77 | 18.57 | -0.23 | -1.22% | 18.41 | 18.77 | 109469 | 20326 | 2.61% |
| 2025-09-11 | 18.29 | 18.80 | 0.50 | 2.73% | 18.01 | 18.84 | 174174 | 32442 | 4.15% |
| 2025-09-10 | 18.47 | 18.30 | -0.28 | -1.51% | 18.17 | 18.59 | 105070 | 19279 | 2.51% |
| 2025-09-09 | 18.50 | 18.58 | 0.18 | 0.98% | 18.20 | 18.79 | 133759 | 24768 | 3.26% |
| 2025-09-08 | 18.32 | 18.40 | 0.14 | 0.77% | 18.14 | 18.55 | 104878 | 19245 | 2.56% |
| 2025-09-05 | 17.43 | 18.26 | 0.82 | 4.70% | 17.43 | 18.28 | 109315 | 19659 | 2.67% |
| 2025-09-04 | 17.56 | 17.44 | -0.12 | -0.68% | 17.11 | 18.02 | 115989 | 20508 | 2.83% |
| 2025-09-03 | 18.15 | 17.56 | -0.62 | -3.41% | 17.53 | 18.34 | 92090 | 16498 | 2.25% |
| 2025-09-02 | 18.40 | 18.18 | -0.24 | -1.30% | 17.55 | 18.41 | 140970 | 25320 | 3.44% |
| 2025-09-01 | 18.37 | 18.42 | 0.17 | 0.93% | 18.25 | 18.66 | 166580 | 30708 | 4.06% |
| 2025-08-29 | 18.22 | 18.25 | 0.60 | 3.40% | 18.22 | 18.96 | 266202 | 49228 | 6.49% |
| 2025-08-28 | 17.50 | 17.65 | 0.18 | 1.03% | 16.86 | 17.67 | 110479 | 19163 | 2.69% |
| 2025-08-27 | 17.76 | 17.47 | -0.29 | -1.63% | 17.41 | 18.17 | 108933 | 19455 | 2.66% |
| 2025-08-26 | 17.60 | 17.76 | 0.10 | 0.57% | 17.52 | 17.95 | 77976 | 13889 | 1.90% |
| 2025-08-25 | 17.80 | 17.66 | -0.06 | -0.34% | 17.50 | 17.85 | 89592 | 15822 | 2.19% |
| 2025-08-22 | 17.65 | 17.72 | 0.02 | 0.11% | 17.53 | 17.74 | 72860 | 12858 | 1.78% |
| 2025-08-21 | 17.98 | 17.70 | -0.23 | -1.28% | 17.57 | 18.05 | 82994 | 14747 | 2.02% |
| 2025-08-20 | 17.58 | 17.93 | 0.33 | 1.88% | 17.40 | 17.93 | 116082 | 20607 | 2.83% |
| 2025-08-19 | 17.50 | 17.60 | 0.13 | 0.74% | 17.20 | 17.67 | 93111 | 16248 | 2.27% |
| 2025-08-18 | 17.22 | 17.47 | 0.29 | 1.69% | 17.18 | 17.56 | 92803 | 16150 | 2.26% |
| 2025-08-15 | 16.78 | 17.18 | 0.35 | 2.08% | 16.77 | 17.20 | 70457 | 12060 | 1.72% |
| 2025-08-14 | 17.34 | 16.83 | -0.45 | -2.60% | 16.77 | 17.34 | 81098 | 13791 | 1.98% |
| 2025-08-13 | 17.22 | 17.28 | 0.06 | 0.35% | 17.11 | 17.30 | 60674 | 10441 | 1.48% |
| 2025-08-12 | 17.23 | 17.22 | -0.06 | -0.35% | 17.07 | 17.30 | 49411 | 8474 | 1.21% |
| 2025-08-11 | 16.92 | 17.28 | 0.43 | 2.55% | 16.72 | 17.34 | 88662 | 15238 | 2.16% |
| 2025-08-08 | 16.98 | 16.85 | -0.15 | -0.88% | 16.73 | 16.98 | 69568 | 11708 | 1.70% |
| 2025-08-07 | 16.84 | 17.00 | -0.37 | -2.13% | 16.81 | 17.11 | 117982 | 19991 | 2.88% |
| 2025-08-06 | 17.26 | 17.37 | 0.11 | 0.64% | 17.21 | 17.42 | 59444 | 10305 | 1.45% |
| 2025-08-05 | 17.18 | 17.26 | 0.13 | 0.76% | 17.10 | 17.28 | 60019 | 10320 | 1.46% |
| 2025-08-04 | 16.77 | 17.13 | 0.30 | 1.78% | 16.73 | 17.14 | 57138 | 9708 | 1.39% |
| 2025-08-01 | 16.73 | 16.83 | 0.10 | 0.60% | 16.70 | 16.97 | 39537 | 6654 | 0.96% |
| 2025-07-31 | 16.93 | 16.73 | -0.19 | -1.12% | 16.63 | 17.14 | 61610 | 10377 | 1.50% |
| 2025-07-30 | 17.13 | 16.92 | -0.23 | -1.34% | 16.77 | 17.20 | 53294 | 9039 | 1.30% |
| 2025-07-29 | 17.13 | 17.15 | -0.04 | -0.23% | 16.99 | 17.21 | 52820 | 9020 | 1.29% |
| 2025-07-28 | 17.15 | 17.19 | 0.08 | 0.47% | 17.04 | 17.29 | 54470 | 9341 | 1.33% |
| 2025-07-25 | 16.96 | 17.11 | 0.10 | 0.59% | 16.93 | 17.24 | 57578 | 9837 | 1.40% |
| 2025-07-24 | 16.82 | 17.01 | 0.27 | 1.61% | 16.70 | 17.02 | 52688 | 8918 | 1.28% |
| 2025-07-23 | 17.04 | 16.74 | -0.30 | -1.76% | 16.71 | 17.08 | 75680 | 12742 | 1.85% |
| 2025-07-22 | 17.10 | 17.04 | -0.04 | -0.23% | 16.91 | 17.28 | 83998 | 14347 | 2.05% |
| 2025-07-21 | 16.92 | 17.08 | -0.10 | -0.58% | 16.85 | 17.13 | 101787 | 17284 | 2.48% |
| 2025-07-18 | 16.96 | 17.18 | 0.36 | 2.14% | 16.91 | 17.73 | 191071 | 33041 | 4.66% |
| 2025-07-17 | 16.71 | 16.82 | 0.01 | 0.06% | 16.69 | 16.96 | 57357 | 9646 | 1.40% |
| 2025-07-16 | 16.87 | 16.81 | -0.07 | -0.41% | 16.70 | 16.90 | 67990 | 11430 | 1.66% |
| 2025-07-15 | 16.65 | 16.88 | 0.23 | 1.38% | 16.42 | 16.97 | 100291 | 16727 | 2.45% |
| 2025-07-14 | 16.39 | 16.65 | 0.19 | 1.15% | 16.39 | 16.83 | 75962 | 12633 | 1.85% |
| 2025-07-11 | 16.38 | 16.46 | 0.08 | 0.49% | 16.31 | 16.56 | 67065 | 11037 | 1.64% |
| 2025-07-10 | 16.20 | 16.38 | 0.12 | 0.74% | 16.15 | 16.53 | 60178 | 9859 | 1.47% |
| 2025-07-09 | 16.30 | 16.26 | 0.01 | 0.06% | 16.21 | 16.52 | 50355 | 8228 | 1.23% |
| 2025-07-08 | 16.02 | 16.25 | 0.22 | 1.37% | 16.00 | 16.28 | 44829 | 7267 | 1.09% |
| 2025-07-07 | 16.03 | 16.03 | -0.08 | -0.50% | 15.95 | 16.12 | 34121 | 5462 | 0.83% |
| 2025-07-04 | 16.38 | 16.11 | -0.27 | -1.65% | 16.04 | 16.38 | 48732 | 7867 | 1.19% |
| 2025-07-03 | 16.25 | 16.38 | 0.11 | 0.68% | 16.16 | 16.42 | 46475 | 7586 | 1.13% |
| 2025-07-02 | 16.41 | 16.27 | -0.17 | -1.03% | 16.11 | 16.43 | 54233 | 8797 | 1.32% |
| 2025-07-01 | 16.44 | 16.44 | 0.00 | 0.00% | 16.21 | 16.54 | 49554 | 8125 | 1.21% |
| 2025-06-30 | 16.32 | 16.44 | 0.17 | 1.04% | 16.25 | 16.49 | 59889 | 9832 | 1.46% |
| 2025-06-27 | 16.30 | 16.27 | 0.02 | 0.12% | 16.21 | 16.37 | 58436 | 9511 | 1.43% |
| 2025-06-26 | 16.40 | 16.25 | -0.15 | -0.91% | 16.20 | 16.50 | 61896 | 10111 | 1.51% |
| 2025-06-25 | 16.31 | 16.40 | 0.07 | 0.43% | 16.26 | 16.47 | 82159 | 13446 | 2.00% |
| 2025-06-24 | 16.08 | 16.33 | 0.23 | 1.43% | 16.06 | 16.35 | 87279 | 14169 | 2.13% |
| 2025-06-23 | 15.61 | 16.10 | 0.50 | 3.21% | 15.48 | 16.17 | 77717 | 12385 | 1.90% |
| 2025-06-20 | 15.87 | 15.77 | -0.14 | -0.88% | 15.50 | 16.04 | 47399 | 7498 | 1.16% |
| 2025-06-19 | 16.00 | 15.91 | -0.29 | -1.79% | 15.86 | 16.22 | 49977 | 8014 | 1.22% |
| 2025-06-18 | 15.90 | 16.20 | 0.29 | 1.82% | 15.80 | 16.37 | 79128 | 12749 | 1.93% |
| 2025-06-17 | 15.80 | 15.91 | 0.17 | 1.08% | 15.75 | 16.10 | 49859 | 7945 | 1.22% |
| 2025-06-16 | 15.52 | 15.74 | 0.17 | 1.09% | 15.48 | 15.80 | 36838 | 5787 | 0.90% |
| 2025-06-13 | 15.95 | 15.57 | -0.48 | -2.99% | 15.56 | 16.06 | 62691 | 9861 | 1.53% |
| 2025-06-12 | 15.88 | 16.05 | 0.14 | 0.88% | 15.72 | 16.08 | 51588 | 8240 | 1.26% |
| 2025-06-11 | 15.78 | 15.91 | 0.11 | 0.70% | 15.77 | 15.97 | 46503 | 7392 | 1.13% |
| 2025-06-10 | 16.17 | 15.80 | -0.41 | -2.53% | 15.66 | 16.22 | 88017 | 13993 | 2.15% |
| 2025-06-09 | 16.16 | 16.21 | 0.12 | 0.75% | 16.07 | 16.35 | 82447 | 13342 | 2.01% |