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 | 18.45 | 18.27 | -0.16 | -0.87% | 18.15 | 18.57 | 78871 | 14443 | 2.14% |
| 2025-09-12 | 18.73 | 18.43 | -0.30 | -1.60% | 18.37 | 18.78 | 119251 | 22113 | 3.23% |
| 2025-09-11 | 18.20 | 18.73 | 0.53 | 2.91% | 18.06 | 18.90 | 187808 | 35129 | 5.09% |
| 2025-09-10 | 18.46 | 18.20 | -0.34 | -1.83% | 18.18 | 18.66 | 131456 | 24139 | 3.56% |
| 2025-09-09 | 18.65 | 18.54 | -0.17 | -0.91% | 18.43 | 19.40 | 229210 | 43243 | 6.21% |
| 2025-09-08 | 17.80 | 18.71 | 0.89 | 4.99% | 17.54 | 19.20 | 273300 | 50310 | 7.41% |
| 2025-09-05 | 17.30 | 17.82 | 0.50 | 2.89% | 17.19 | 17.84 | 138218 | 24285 | 3.75% |
| 2025-09-04 | 17.47 | 17.32 | -0.08 | -0.46% | 16.97 | 17.60 | 139161 | 24092 | 3.77% |
| 2025-09-03 | 17.70 | 17.40 | -0.34 | -1.92% | 17.30 | 17.77 | 116071 | 20319 | 3.15% |
| 2025-09-02 | 18.00 | 17.74 | -0.34 | -1.88% | 17.31 | 18.13 | 228154 | 40351 | 6.19% |
| 2025-09-01 | 18.10 | 18.08 | -0.11 | -0.60% | 17.88 | 18.28 | 207971 | 37530 | 5.64% |
| 2025-08-29 | 18.75 | 18.19 | -0.39 | -2.10% | 17.83 | 19.09 | 329627 | 60094 | 8.94% |
| 2025-08-28 | 18.50 | 18.58 | 2.01 | 12.13% | 18.10 | 19.50 | 557483 | 104701 | 15.12% |
| 2025-08-27 | 16.57 | 16.57 | 0.00 | 0.00% | 16.46 | 16.87 | 149304 | 24867 | 4.05% |
| 2025-08-26 | 16.96 | 16.57 | -0.99 | -5.64% | 16.10 | 16.96 | 277894 | 46003 | 7.53% |
| 2025-08-25 | 17.20 | 17.56 | 0.36 | 2.09% | 17.13 | 17.65 | 175331 | 30515 | 4.75% |
| 2025-08-22 | 16.96 | 17.20 | 0.24 | 1.42% | 16.89 | 17.35 | 104697 | 17937 | 2.84% |
| 2025-08-21 | 17.32 | 16.96 | -0.34 | -1.97% | 16.86 | 17.33 | 91981 | 15649 | 2.49% |
| 2025-08-20 | 17.38 | 17.30 | 0.12 | 0.70% | 17.08 | 17.65 | 117291 | 20308 | 3.18% |
| 2025-08-19 | 17.12 | 17.18 | 0.14 | 0.82% | 16.87 | 17.42 | 88843 | 15193 | 2.41% |
| 2025-08-18 | 17.33 | 17.04 | -0.24 | -1.39% | 16.95 | 17.46 | 123572 | 21148 | 3.35% |
| 2025-08-15 | 16.73 | 17.28 | 0.42 | 2.49% | 16.69 | 17.64 | 153651 | 26662 | 4.17% |
| 2025-08-14 | 17.30 | 16.86 | -0.33 | -1.92% | 16.85 | 17.84 | 125560 | 21505 | 3.40% |
| 2025-08-13 | 17.20 | 17.19 | -0.09 | -0.52% | 17.07 | 17.40 | 88376 | 15226 | 2.40% |
| 2025-08-12 | 17.04 | 17.28 | 0.24 | 1.41% | 16.89 | 17.30 | 78419 | 13383 | 2.13% |
| 2025-08-11 | 17.13 | 17.04 | -0.17 | -0.99% | 16.86 | 17.18 | 99418 | 16892 | 2.70% |
| 2025-08-08 | 16.64 | 17.21 | 0.55 | 3.30% | 16.61 | 17.39 | 164422 | 28027 | 4.46% |
| 2025-08-07 | 16.60 | 16.66 | -0.04 | -0.24% | 16.47 | 16.82 | 83920 | 13959 | 2.28% |
| 2025-08-06 | 16.50 | 16.70 | 0.09 | 0.54% | 16.45 | 16.85 | 87222 | 14523 | 2.36% |
| 2025-08-05 | 16.75 | 16.61 | -0.16 | -0.95% | 16.49 | 16.87 | 109120 | 18103 | 2.96% |
| 2025-08-04 | 15.89 | 16.77 | 0.85 | 5.34% | 15.80 | 16.90 | 202161 | 33345 | 5.48% |
| 2025-08-01 | 15.50 | 15.92 | 0.41 | 2.64% | 15.40 | 16.20 | 147027 | 23435 | 3.99% |
| 2025-07-31 | 15.31 | 15.51 | 0.18 | 1.17% | 15.24 | 15.65 | 86549 | 13379 | 2.35% |
| 2025-07-30 | 15.50 | 15.33 | -0.19 | -1.22% | 15.22 | 15.52 | 77144 | 11834 | 2.09% |
| 2025-07-29 | 15.80 | 15.52 | -0.31 | -1.96% | 15.43 | 15.90 | 107750 | 16739 | 2.92% |
| 2025-07-28 | 15.70 | 15.83 | 0.14 | 0.89% | 15.53 | 16.10 | 90044 | 14224 | 2.44% |
| 2025-07-25 | 15.79 | 15.69 | -0.10 | -0.63% | 15.65 | 15.85 | 62979 | 9904 | 1.71% |
| 2025-07-24 | 15.81 | 15.79 | -0.06 | -0.38% | 15.65 | 15.88 | 88124 | 13856 | 2.39% |
| 2025-07-23 | 16.38 | 15.85 | -0.51 | -3.12% | 15.80 | 16.58 | 139918 | 22558 | 3.79% |
| 2025-07-22 | 15.60 | 16.36 | 0.71 | 4.54% | 15.57 | 16.45 | 203114 | 32712 | 5.51% |
| 2025-07-21 | 15.36 | 15.65 | 0.29 | 1.89% | 15.35 | 15.68 | 85351 | 13285 | 2.31% |
| 2025-07-18 | 15.40 | 15.36 | -0.04 | -0.26% | 15.31 | 15.45 | 55078 | 8458 | 1.49% |
| 2025-07-17 | 15.51 | 15.40 | -0.17 | -1.09% | 15.35 | 15.51 | 63261 | 9740 | 1.72% |
| 2025-07-16 | 15.55 | 15.57 | 0.12 | 0.78% | 15.45 | 15.84 | 72408 | 11311 | 1.96% |
| 2025-07-15 | 15.53 | 15.45 | -0.05 | -0.32% | 15.26 | 15.65 | 71616 | 11032 | 1.94% |
| 2025-07-14 | 15.60 | 15.50 | -0.13 | -0.83% | 15.40 | 15.65 | 66091 | 10235 | 1.79% |
| 2025-07-11 | 15.80 | 15.63 | 0.01 | 0.06% | 15.58 | 15.99 | 102804 | 16180 | 2.79% |
| 2025-07-10 | 15.38 | 15.62 | 0.19 | 1.23% | 15.38 | 16.00 | 107169 | 16802 | 2.91% |
| 2025-07-09 | 15.57 | 15.43 | -0.12 | -0.77% | 15.43 | 15.61 | 81230 | 12589 | 2.20% |
| 2025-07-08 | 15.62 | 15.55 | -0.07 | -0.45% | 15.42 | 15.65 | 95442 | 14800 | 2.59% |
| 2025-07-07 | 15.00 | 15.62 | 0.62 | 4.13% | 15.00 | 15.67 | 173584 | 26852 | 4.71% |
| 2025-07-04 | 15.27 | 15.00 | -0.33 | -2.15% | 14.95 | 15.36 | 119897 | 18078 | 3.25% |
| 2025-07-03 | 15.16 | 15.33 | 0.17 | 1.12% | 15.11 | 15.55 | 122133 | 18705 | 3.31% |
| 2025-07-02 | 15.10 | 15.16 | 0.02 | 0.13% | 15.04 | 15.33 | 93894 | 14259 | 2.55% |
| 2025-07-01 | 15.14 | 15.14 | -0.04 | -0.26% | 14.99 | 15.38 | 106601 | 16109 | 2.89% |
| 2025-06-30 | 15.25 | 15.18 | -0.10 | -0.65% | 15.09 | 15.35 | 91826 | 13921 | 2.49% |
| 2025-06-27 | 15.08 | 15.28 | 0.20 | 1.33% | 15.06 | 15.54 | 113824 | 17472 | 3.09% |
| 2025-06-26 | 15.07 | 15.08 | -0.12 | -0.79% | 14.98 | 15.43 | 112653 | 17125 | 3.05% |
| 2025-06-25 | 15.18 | 15.20 | 0.05 | 0.33% | 15.12 | 15.51 | 136541 | 20882 | 3.70% |
| 2025-06-24 | 15.18 | 15.15 | -0.03 | -0.20% | 15.02 | 15.27 | 120637 | 18274 | 3.27% |
| 2025-06-23 | 15.11 | 15.18 | 0.04 | 0.26% | 15.00 | 15.33 | 88673 | 13435 | 2.40% |
| 2025-06-20 | 15.07 | 15.14 | -0.03 | -0.20% | 15.07 | 15.35 | 103213 | 15688 | 2.80% |
| 2025-06-19 | 15.36 | 15.17 | -0.31 | -2.00% | 14.99 | 15.49 | 144156 | 21907 | 3.91% |
| 2025-06-18 | 15.45 | 15.48 | -0.16 | -1.02% | 15.30 | 15.77 | 105771 | 16363 | 2.87% |
| 2025-06-17 | 15.70 | 15.64 | -0.23 | -1.45% | 15.32 | 15.80 | 198338 | 30857 | 5.38% |
| 2025-06-16 | 15.95 | 15.87 | 0.15 | 0.95% | 15.72 | 16.43 | 203695 | 32691 | 5.52% |
| 2025-06-13 | 15.98 | 15.72 | -0.31 | -1.93% | 15.70 | 16.58 | 225060 | 36136 | 6.10% |
| 2025-06-12 | 15.65 | 16.03 | 0.32 | 2.04% | 15.45 | 16.50 | 271575 | 43471 | 7.36% |
| 2025-06-11 | 16.08 | 15.71 | -0.69 | -4.21% | 15.67 | 16.20 | 291856 | 46242 | 7.91% |
| 2025-06-10 | 16.20 | 16.40 | -0.27 | -1.62% | 15.90 | 16.97 | 405249 | 66433 | 10.99% |
| 2025-06-09 | 16.51 | 16.67 | 0.88 | 5.57% | 15.47 | 16.90 | 581534 | 94206 | 15.77% |