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 | 18.63 | 18.89 | 0.23 | 1.23% | 18.29 | 18.91 | 374321 | 69353 | 5.71% |
| 2025-09-15 | 19.05 | 18.66 | -0.58 | -3.01% | 18.63 | 19.06 | 374652 | 70334 | 5.71% |
| 2025-09-12 | 19.00 | 19.24 | 0.20 | 1.05% | 18.83 | 19.52 | 441017 | 84680 | 6.72% |
| 2025-09-11 | 18.87 | 19.04 | 0.38 | 2.04% | 18.47 | 19.13 | 405615 | 76391 | 6.18% |
| 2025-09-10 | 18.76 | 18.66 | -0.33 | -1.74% | 18.50 | 18.91 | 327523 | 61178 | 4.99% |
| 2025-09-09 | 18.54 | 18.99 | 0.57 | 3.09% | 18.33 | 19.32 | 611085 | 115995 | 9.32% |
| 2025-09-08 | 18.42 | 18.42 | 0.00 | 0.00% | 18.19 | 18.54 | 337106 | 61897 | 5.14% |
| 2025-09-05 | 18.15 | 18.42 | 0.35 | 1.94% | 17.79 | 18.43 | 354501 | 64399 | 5.41% |
| 2025-09-04 | 18.74 | 18.07 | -0.78 | -4.14% | 17.65 | 19.11 | 540061 | 99674 | 8.23% |
| 2025-09-03 | 20.34 | 18.85 | -1.24 | -6.17% | 18.78 | 20.40 | 571853 | 110851 | 8.72% |
| 2025-09-02 | 20.88 | 20.09 | -1.00 | -4.74% | 19.92 | 21.05 | 581562 | 117643 | 8.87% |
| 2025-09-01 | 20.97 | 21.09 | 0.01 | 0.05% | 20.70 | 21.26 | 569667 | 119335 | 8.69% |
| 2025-08-29 | 20.80 | 21.08 | 0.24 | 1.15% | 20.62 | 21.41 | 696944 | 146505 | 10.63% |
| 2025-08-28 | 20.45 | 20.84 | 0.66 | 3.27% | 19.88 | 20.91 | 766762 | 156713 | 11.69% |
| 2025-08-27 | 21.26 | 20.18 | -1.05 | -4.95% | 20.11 | 21.44 | 878068 | 183207 | 13.39% |
| 2025-08-26 | 21.82 | 21.23 | -0.77 | -3.50% | 21.17 | 21.92 | 774023 | 166407 | 11.80% |
| 2025-08-25 | 21.80 | 22.00 | 0.31 | 1.43% | 21.64 | 22.19 | 806940 | 176824 | 12.30% |
| 2025-08-22 | 21.06 | 21.69 | 0.32 | 1.50% | 21.06 | 21.88 | 751341 | 162074 | 11.46% |
| 2025-08-21 | 22.37 | 21.37 | -1.37 | -6.02% | 21.26 | 22.57 | 1197844 | 260791 | 18.26% |
| 2025-08-20 | 22.29 | 22.74 | 0.03 | 0.13% | 21.85 | 23.80 | 1309489 | 299990 | 19.97% |
| 2025-08-19 | 23.20 | 22.71 | -0.42 | -1.82% | 22.07 | 24.32 | 1787282 | 414011 | 27.25% |
| 2025-08-18 | 20.90 | 23.13 | 2.40 | 11.58% | 20.81 | 24.42 | 2032120 | 443457 | 30.98% |
| 2025-08-15 | 19.29 | 20.73 | 0.96 | 4.86% | 19.18 | 20.98 | 1652252 | 332285 | 25.19% |
| 2025-08-14 | 19.21 | 19.77 | 0.65 | 3.40% | 18.58 | 20.50 | 1797132 | 348336 | 27.40% |
| 2025-08-13 | 18.86 | 19.12 | 1.02 | 5.64% | 18.73 | 21.00 | 1854437 | 361524 | 28.28% |
| 2025-08-12 | 17.97 | 18.10 | 0.06 | 0.33% | 17.83 | 18.48 | 515583 | 93375 | 7.86% |
| 2025-08-11 | 17.98 | 18.04 | 0.10 | 0.56% | 17.85 | 18.27 | 407607 | 73532 | 6.21% |
| 2025-08-08 | 18.15 | 17.94 | -0.29 | -1.59% | 17.94 | 18.55 | 581872 | 106000 | 8.87% |
| 2025-08-07 | 18.84 | 18.23 | -0.40 | -2.15% | 18.16 | 18.86 | 692564 | 126451 | 10.56% |
| 2025-08-06 | 17.96 | 18.63 | 0.56 | 3.10% | 17.88 | 18.88 | 1043812 | 193731 | 15.92% |
| 2025-08-05 | 17.60 | 18.07 | 0.50 | 2.85% | 17.59 | 18.18 | 601737 | 108402 | 9.17% |
| 2025-08-04 | 17.15 | 17.57 | 0.29 | 1.68% | 17.02 | 17.59 | 312034 | 54540 | 4.76% |
| 2025-08-01 | 17.68 | 17.28 | -0.50 | -2.81% | 17.24 | 17.77 | 466214 | 81151 | 7.11% |
| 2025-07-31 | 18.08 | 17.78 | -0.55 | -3.00% | 17.73 | 18.35 | 575658 | 103344 | 8.78% |
| 2025-07-30 | 17.91 | 18.33 | 0.33 | 1.83% | 17.86 | 18.59 | 902710 | 165195 | 13.76% |
| 2025-07-29 | 17.72 | 18.00 | 0.18 | 1.01% | 17.65 | 18.00 | 434880 | 77305 | 6.63% |
| 2025-07-28 | 17.78 | 17.82 | -0.01 | -0.06% | 17.74 | 17.94 | 351320 | 62634 | 5.36% |
| 2025-07-25 | 18.09 | 17.83 | -0.28 | -1.55% | 17.78 | 18.18 | 477725 | 85611 | 7.28% |
| 2025-07-24 | 17.50 | 18.11 | 0.59 | 3.37% | 17.49 | 18.38 | 691299 | 124073 | 10.54% |
| 2025-07-23 | 18.06 | 17.52 | -0.74 | -4.05% | 17.52 | 18.07 | 652414 | 115466 | 9.95% |
| 2025-07-22 | 18.30 | 18.26 | -0.15 | -0.81% | 18.19 | 18.94 | 728520 | 134971 | 11.11% |
| 2025-07-21 | 18.62 | 18.41 | -0.16 | -0.86% | 18.20 | 18.68 | 564348 | 103612 | 8.60% |
| 2025-07-18 | 17.89 | 18.57 | 0.67 | 3.74% | 17.85 | 18.58 | 962282 | 176311 | 14.67% |
| 2025-07-17 | 17.74 | 17.90 | 0.18 | 1.02% | 17.45 | 17.94 | 505062 | 89528 | 7.70% |
| 2025-07-16 | 17.90 | 17.72 | -0.13 | -0.73% | 17.64 | 17.99 | 384864 | 68453 | 5.87% |
| 2025-07-15 | 17.73 | 17.85 | 0.05 | 0.28% | 17.63 | 17.98 | 411034 | 73168 | 6.27% |
| 2025-07-14 | 17.81 | 17.80 | -0.16 | -0.89% | 17.70 | 18.02 | 390828 | 69631 | 5.96% |
| 2025-07-11 | 17.67 | 17.96 | 0.37 | 2.10% | 17.67 | 18.16 | 662365 | 118720 | 10.10% |
| 2025-07-10 | 17.78 | 17.59 | -0.28 | -1.57% | 17.44 | 17.85 | 566928 | 99516 | 8.64% |
| 2025-07-09 | 18.25 | 17.87 | -0.37 | -2.03% | 17.74 | 18.39 | 709316 | 128042 | 10.82% |
| 2025-07-08 | 18.10 | 18.24 | -0.07 | -0.38% | 18.01 | 18.52 | 650717 | 118693 | 9.92% |
| 2025-07-07 | 18.02 | 18.31 | 0.29 | 1.61% | 17.72 | 18.47 | 706252 | 128888 | 10.77% |
| 2025-07-04 | 18.20 | 18.02 | -0.58 | -3.12% | 17.88 | 18.38 | 951834 | 172084 | 14.51% |
| 2025-07-03 | 18.96 | 18.60 | -0.79 | -4.07% | 18.52 | 19.98 | 1423883 | 271448 | 21.71% |
| 2025-07-02 | 20.15 | 19.39 | 1.03 | 5.61% | 19.03 | 21.16 | 2212900 | 444426 | 33.74% |
| 2025-07-01 | 17.84 | 18.36 | 0.46 | 2.57% | 17.61 | 18.88 | 1258976 | 231290 | 19.20% |
| 2025-06-30 | 17.67 | 17.90 | 0.28 | 1.59% | 17.67 | 18.08 | 754876 | 135165 | 11.51% |
| 2025-06-27 | 17.60 | 17.62 | -0.11 | -0.62% | 17.54 | 18.23 | 851995 | 151692 | 12.99% |
| 2025-06-26 | 17.19 | 17.73 | 0.54 | 3.14% | 17.12 | 18.90 | 1288030 | 233133 | 19.64% |
| 2025-06-25 | 16.50 | 17.19 | 0.73 | 4.43% | 16.49 | 17.28 | 828141 | 141268 | 12.63% |
| 2025-06-24 | 16.14 | 16.46 | 0.15 | 0.92% | 16.00 | 16.66 | 542044 | 89045 | 8.26% |
| 2025-06-23 | 15.66 | 16.31 | 0.49 | 3.10% | 15.66 | 16.47 | 496995 | 79794 | 7.58% |
| 2025-06-20 | 15.96 | 15.82 | -0.29 | -1.80% | 15.80 | 16.37 | 444126 | 71445 | 6.77% |
| 2025-06-19 | 17.05 | 16.11 | -1.07 | -6.23% | 16.07 | 17.05 | 762328 | 125502 | 11.62% |
| 2025-06-18 | 17.12 | 17.18 | -0.01 | -0.06% | 17.09 | 17.55 | 490654 | 84958 | 7.48% |
| 2025-06-17 | 17.57 | 17.19 | -0.36 | -2.05% | 17.09 | 17.57 | 532249 | 91873 | 8.12% |
| 2025-06-16 | 17.10 | 17.55 | 0.22 | 1.27% | 16.91 | 17.74 | 607206 | 105252 | 9.26% |
| 2025-06-13 | 17.00 | 17.33 | 0.14 | 0.81% | 16.56 | 17.78 | 925012 | 158652 | 14.10% |
| 2025-06-12 | 17.25 | 17.19 | -0.21 | -1.21% | 16.86 | 17.64 | 674645 | 116079 | 10.29% |
| 2025-06-11 | 17.51 | 17.40 | -0.19 | -1.08% | 17.37 | 17.94 | 600260 | 105616 | 9.15% |
| 2025-06-10 | 18.70 | 17.59 | -1.00 | -5.38% | 17.40 | 18.70 | 1020537 | 182874 | 15.56% |
| 2025-06-09 | 18.52 | 18.59 | -0.04 | -0.21% | 18.40 | 18.97 | 907362 | 169465 | 13.83% |