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 | 18.78 | 18.68 | -0.08 | -0.43% | 18.46 | 18.90 | 77026 | 14361 | 1.45% |
| 2025-09-15 | 18.83 | 18.76 | 0.12 | 0.64% | 18.73 | 19.06 | 113484 | 21392 | 2.14% |
| 2025-09-12 | 18.76 | 18.64 | -0.07 | -0.37% | 18.58 | 19.01 | 126615 | 23787 | 2.39% |
| 2025-09-11 | 18.60 | 18.71 | 0.05 | 0.27% | 18.38 | 18.73 | 99723 | 18542 | 1.88% |
| 2025-09-10 | 18.82 | 18.66 | -0.14 | -0.74% | 18.53 | 18.99 | 74040 | 13847 | 1.40% |
| 2025-09-09 | 19.20 | 18.80 | -0.39 | -2.03% | 18.74 | 19.35 | 86007 | 16321 | 1.62% |
| 2025-09-08 | 19.75 | 19.19 | -0.46 | -2.34% | 19.03 | 19.80 | 185837 | 35830 | 3.51% |
| 2025-09-05 | 19.50 | 19.65 | 0.24 | 1.24% | 19.32 | 19.73 | 75606 | 14794 | 1.43% |
| 2025-09-04 | 19.98 | 19.41 | -0.64 | -3.19% | 19.11 | 20.12 | 86157 | 16947 | 1.63% |
| 2025-09-03 | 20.58 | 20.05 | -0.38 | -1.86% | 19.97 | 20.58 | 61851 | 12481 | 1.17% |
| 2025-09-02 | 21.01 | 20.43 | -0.57 | -2.71% | 20.22 | 21.09 | 81143 | 16695 | 1.53% |
| 2025-09-01 | 21.54 | 21.00 | -0.28 | -1.32% | 20.62 | 21.54 | 126572 | 26513 | 2.39% |
| 2025-08-29 | 21.75 | 21.28 | -0.47 | -2.16% | 21.20 | 21.82 | 88733 | 18981 | 1.68% |
| 2025-08-28 | 21.12 | 21.75 | 0.59 | 2.79% | 20.84 | 21.75 | 123007 | 26181 | 2.32% |
| 2025-08-27 | 22.10 | 21.16 | -1.00 | -4.51% | 21.15 | 22.12 | 106859 | 23120 | 2.02% |
| 2025-08-26 | 21.41 | 22.16 | 0.69 | 3.21% | 21.35 | 22.49 | 146838 | 32589 | 2.77% |
| 2025-08-25 | 21.92 | 21.47 | -0.45 | -2.05% | 21.05 | 22.07 | 146174 | 31296 | 2.76% |
| 2025-08-22 | 21.81 | 21.92 | -0.04 | -0.18% | 21.31 | 22.00 | 134430 | 29130 | 2.54% |
| 2025-08-21 | 21.83 | 21.96 | 0.15 | 0.69% | 21.55 | 22.20 | 125925 | 27607 | 2.38% |
| 2025-08-20 | 21.33 | 21.81 | 0.59 | 2.78% | 21.12 | 22.29 | 133573 | 29009 | 2.52% |
| 2025-08-19 | 21.68 | 21.22 | -0.29 | -1.35% | 21.15 | 21.75 | 94125 | 20131 | 1.78% |
| 2025-08-18 | 21.31 | 21.51 | 0.20 | 0.94% | 20.80 | 21.84 | 182638 | 39023 | 3.45% |
| 2025-08-15 | 21.10 | 21.31 | 0.15 | 0.71% | 20.90 | 21.60 | 158850 | 33798 | 3.00% |
| 2025-08-14 | 21.34 | 21.16 | -0.17 | -0.80% | 21.14 | 22.00 | 230412 | 49573 | 4.35% |
| 2025-08-13 | 20.22 | 21.33 | 1.12 | 5.54% | 19.81 | 21.45 | 303662 | 62703 | 5.73% |
| 2025-08-12 | 18.92 | 20.21 | 1.35 | 7.16% | 18.85 | 20.50 | 418872 | 83242 | 7.91% |
| 2025-08-11 | 17.25 | 18.86 | 1.61 | 9.33% | 17.25 | 18.91 | 278024 | 50560 | 5.25% |
| 2025-08-08 | 17.43 | 17.25 | -0.18 | -1.03% | 17.22 | 17.47 | 47158 | 8146 | 0.89% |
| 2025-08-07 | 17.42 | 17.43 | -0.06 | -0.34% | 17.27 | 17.72 | 66809 | 11642 | 1.26% |
| 2025-08-06 | 17.28 | 17.49 | 0.20 | 1.16% | 17.23 | 17.56 | 68861 | 12001 | 1.30% |
| 2025-08-05 | 17.30 | 17.29 | -0.05 | -0.29% | 17.20 | 17.33 | 52587 | 9076 | 0.99% |
| 2025-08-04 | 17.34 | 17.34 | 0.01 | 0.06% | 17.21 | 17.41 | 36306 | 6282 | 0.69% |
| 2025-08-01 | 17.15 | 17.33 | 0.19 | 1.11% | 17.13 | 17.42 | 46380 | 8031 | 0.88% |
| 2025-07-31 | 17.40 | 17.14 | -0.26 | -1.49% | 17.10 | 17.44 | 67497 | 11632 | 1.27% |
| 2025-07-30 | 17.46 | 17.40 | -0.04 | -0.23% | 17.23 | 17.61 | 72920 | 12709 | 1.38% |
| 2025-07-29 | 17.41 | 17.44 | -0.03 | -0.17% | 17.30 | 17.50 | 42481 | 7383 | 0.80% |
| 2025-07-28 | 17.37 | 17.47 | 0.10 | 0.58% | 17.31 | 17.57 | 62700 | 10947 | 1.18% |
| 2025-07-25 | 17.48 | 17.37 | -0.07 | -0.40% | 17.32 | 17.52 | 53467 | 9304 | 1.01% |
| 2025-07-24 | 17.30 | 17.44 | 0.14 | 0.81% | 17.23 | 17.51 | 65299 | 11376 | 1.23% |
| 2025-07-23 | 18.00 | 17.30 | -0.59 | -3.30% | 17.23 | 18.04 | 135550 | 23644 | 2.56% |
| 2025-07-22 | 18.00 | 17.89 | -0.12 | -0.67% | 17.80 | 18.07 | 46333 | 8293 | 0.87% |
| 2025-07-21 | 18.10 | 18.01 | -0.09 | -0.50% | 17.94 | 18.10 | 40537 | 7307 | 0.77% |
| 2025-07-18 | 18.00 | 18.10 | 0.11 | 0.61% | 17.98 | 18.14 | 57013 | 10296 | 1.08% |
| 2025-07-17 | 17.60 | 17.99 | 0.38 | 2.16% | 17.58 | 18.05 | 76886 | 13706 | 1.45% |
| 2025-07-16 | 17.69 | 17.61 | -0.07 | -0.40% | 17.57 | 17.79 | 36480 | 6447 | 0.69% |
| 2025-07-15 | 17.72 | 17.68 | -0.10 | -0.56% | 17.53 | 17.85 | 46082 | 8135 | 0.87% |
| 2025-07-14 | 17.96 | 17.78 | -0.16 | -0.89% | 17.71 | 18.03 | 61080 | 10879 | 1.15% |
| 2025-07-11 | 18.00 | 17.94 | 0.03 | 0.17% | 17.81 | 18.22 | 67299 | 12105 | 1.27% |
| 2025-07-10 | 18.15 | 17.91 | -0.62 | -3.35% | 17.83 | 18.34 | 106006 | 19052 | 2.00% |
| 2025-07-09 | 18.10 | 18.53 | 0.47 | 2.60% | 17.80 | 19.07 | 107152 | 19641 | 2.02% |
| 2025-07-08 | 17.48 | 18.06 | 0.56 | 3.20% | 17.48 | 18.28 | 103915 | 18782 | 1.96% |
| 2025-07-07 | 17.39 | 17.50 | 0.07 | 0.40% | 17.23 | 17.59 | 36172 | 6299 | 0.68% |
| 2025-07-04 | 17.48 | 17.43 | -0.04 | -0.23% | 17.35 | 17.65 | 39582 | 6925 | 0.75% |
| 2025-07-03 | 17.46 | 17.47 | 0.01 | 0.06% | 17.36 | 17.52 | 29283 | 5106 | 0.55% |
| 2025-07-02 | 17.60 | 17.46 | -0.20 | -1.13% | 17.31 | 17.64 | 48516 | 8476 | 0.92% |
| 2025-07-01 | 17.46 | 17.66 | 0.07 | 0.40% | 17.46 | 17.95 | 88962 | 15761 | 1.68% |
| 2025-06-30 | 17.18 | 17.59 | 0.44 | 2.57% | 17.06 | 17.80 | 95393 | 16715 | 1.80% |
| 2025-06-27 | 17.17 | 17.15 | -0.02 | -0.12% | 17.10 | 17.24 | 44767 | 7684 | 0.85% |
| 2025-06-26 | 17.36 | 17.17 | -0.20 | -1.15% | 17.15 | 17.45 | 54452 | 9412 | 1.03% |
| 2025-06-25 | 17.38 | 17.37 | 0.04 | 0.23% | 17.03 | 17.48 | 97846 | 16879 | 1.85% |
| 2025-06-24 | 17.20 | 17.33 | 0.13 | 0.76% | 17.10 | 17.50 | 83428 | 14445 | 1.57% |
| 2025-06-23 | 16.68 | 17.20 | 0.53 | 3.18% | 16.67 | 17.29 | 99626 | 16975 | 1.88% |
| 2025-06-20 | 17.00 | 16.67 | -0.30 | -1.77% | 16.65 | 17.12 | 82809 | 13997 | 1.56% |
| 2025-06-19 | 16.59 | 16.97 | 0.29 | 1.74% | 16.59 | 17.20 | 120556 | 20451 | 2.28% |
| 2025-06-18 | 16.42 | 16.68 | 0.24 | 1.46% | 16.31 | 16.88 | 96211 | 16063 | 1.82% |
| 2025-06-17 | 16.39 | 16.44 | 0.08 | 0.49% | 16.28 | 16.47 | 39268 | 6423 | 0.74% |
| 2025-06-16 | 16.41 | 16.36 | -0.20 | -1.21% | 16.30 | 16.53 | 54111 | 8876 | 1.02% |
| 2025-06-13 | 16.56 | 16.56 | 0.01 | 0.06% | 16.40 | 16.84 | 80153 | 13306 | 1.51% |
| 2025-06-12 | 16.59 | 16.55 | -0.02 | -0.12% | 16.47 | 16.69 | 36146 | 5996 | 0.68% |
| 2025-06-11 | 16.40 | 16.57 | 0.14 | 0.85% | 16.38 | 16.67 | 48630 | 8058 | 0.92% |
| 2025-06-10 | 16.48 | 16.43 | -0.05 | -0.30% | 16.20 | 16.59 | 58399 | 9569 | 1.10% |
| 2025-06-09 | 16.54 | 16.48 | -0.01 | -0.06% | 16.37 | 16.57 | 45807 | 7540 | 0.86% |