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 | 18.04 | 17.93 | -0.11 | -0.61% | 17.77 | 18.11 | 22114 | 3962 | 2.43% |
| 2025-09-12 | 18.30 | 18.04 | -0.18 | -0.99% | 18.03 | 18.35 | 25402 | 4613 | 2.79% |
| 2025-09-11 | 18.03 | 18.22 | 0.23 | 1.28% | 17.73 | 18.22 | 28634 | 5166 | 3.15% |
| 2025-09-10 | 17.72 | 17.99 | 0.28 | 1.58% | 17.71 | 18.06 | 31428 | 5628 | 3.45% |
| 2025-09-09 | 17.87 | 17.71 | -0.16 | -0.90% | 17.57 | 17.95 | 30758 | 5458 | 3.38% |
| 2025-09-08 | 17.62 | 17.87 | 0.39 | 2.23% | 17.47 | 17.91 | 41856 | 7422 | 4.60% |
| 2025-09-05 | 17.49 | 17.48 | 0.11 | 0.63% | 17.21 | 17.65 | 37581 | 6574 | 4.13% |
| 2025-09-04 | 17.14 | 17.37 | 0.21 | 1.22% | 17.14 | 17.65 | 49005 | 8532 | 5.39% |
| 2025-09-03 | 17.67 | 17.16 | -0.49 | -2.78% | 17.06 | 17.79 | 37344 | 6496 | 4.10% |
| 2025-09-02 | 17.88 | 17.65 | -0.03 | -0.17% | 17.25 | 17.88 | 53849 | 9421 | 5.92% |
| 2025-09-01 | 17.50 | 17.68 | 0.56 | 3.27% | 17.14 | 17.93 | 85400 | 15048 | 9.38% |
| 2025-08-29 | 17.63 | 17.12 | -0.70 | -3.93% | 17.10 | 17.75 | 90921 | 15716 | 9.99% |
| 2025-08-28 | 18.43 | 17.82 | -1.86 | -9.45% | 16.79 | 18.80 | 179601 | 31978 | 19.74% |
| 2025-08-27 | 20.41 | 19.68 | -0.79 | -3.86% | 19.65 | 20.85 | 52170 | 10620 | 5.73% |
| 2025-08-26 | 19.91 | 20.47 | 0.58 | 2.92% | 19.72 | 20.98 | 55891 | 11398 | 6.14% |
| 2025-08-25 | 19.90 | 19.89 | -0.09 | -0.45% | 19.78 | 20.24 | 34513 | 6898 | 3.79% |
| 2025-08-22 | 20.27 | 19.98 | -0.19 | -0.94% | 19.95 | 20.27 | 30304 | 6074 | 3.33% |
| 2025-08-21 | 20.41 | 20.17 | -0.29 | -1.42% | 20.09 | 20.48 | 34856 | 7070 | 3.83% |
| 2025-08-20 | 20.40 | 20.46 | -0.01 | -0.05% | 19.90 | 20.50 | 52897 | 10669 | 5.81% |
| 2025-08-19 | 20.63 | 20.47 | 0.23 | 1.14% | 20.42 | 21.21 | 91314 | 18975 | 10.03% |
| 2025-08-18 | 20.00 | 20.24 | 0.34 | 1.71% | 19.93 | 20.42 | 44186 | 8924 | 4.86% |
| 2025-08-15 | 19.49 | 19.90 | 0.49 | 2.52% | 19.49 | 20.22 | 49678 | 9885 | 5.46% |
| 2025-08-14 | 20.28 | 19.41 | -0.78 | -3.86% | 19.40 | 20.32 | 35535 | 7013 | 3.91% |
| 2025-08-13 | 20.18 | 20.19 | 0.06 | 0.30% | 19.91 | 20.51 | 44189 | 8918 | 4.86% |
| 2025-08-12 | 20.35 | 20.13 | -0.11 | -0.54% | 19.90 | 20.40 | 38488 | 7754 | 4.23% |
| 2025-08-11 | 20.40 | 20.24 | 0.05 | 0.25% | 20.00 | 20.40 | 45177 | 9131 | 4.96% |
| 2025-08-08 | 19.69 | 20.19 | 0.60 | 3.06% | 19.45 | 20.60 | 57018 | 11404 | 6.27% |
| 2025-08-07 | 19.88 | 19.59 | -0.23 | -1.16% | 19.50 | 19.94 | 32193 | 6332 | 3.54% |
| 2025-08-06 | 19.59 | 19.82 | 0.23 | 1.17% | 19.54 | 19.84 | 35925 | 7081 | 3.95% |
| 2025-08-05 | 19.46 | 19.59 | 0.30 | 1.56% | 19.37 | 19.70 | 38453 | 7510 | 4.23% |
| 2025-08-04 | 18.90 | 19.29 | 0.36 | 1.90% | 18.74 | 19.34 | 38734 | 7426 | 4.26% |
| 2025-08-01 | 18.55 | 18.93 | 0.42 | 2.27% | 18.45 | 19.12 | 35371 | 6661 | 3.89% |
| 2025-07-31 | 18.72 | 18.51 | -0.22 | -1.17% | 18.41 | 18.99 | 42989 | 8024 | 4.72% |
| 2025-07-30 | 18.99 | 18.73 | -0.27 | -1.42% | 18.55 | 19.05 | 46678 | 8758 | 5.13% |
| 2025-07-29 | 19.30 | 19.00 | -0.12 | -0.63% | 18.86 | 19.34 | 38984 | 7403 | 4.28% |
| 2025-07-28 | 19.19 | 19.12 | -0.14 | -0.73% | 19.01 | 19.40 | 62361 | 11956 | 6.85% |
| 2025-07-25 | 19.93 | 19.26 | -1.07 | -5.26% | 19.23 | 19.99 | 98424 | 19163 | 10.82% |
| 2025-07-24 | 19.89 | 20.33 | 0.78 | 3.99% | 19.21 | 20.50 | 161170 | 32133 | 17.71% |
| 2025-07-23 | 18.97 | 19.55 | 0.70 | 3.71% | 18.45 | 20.45 | 122311 | 23826 | 13.44% |
| 2025-07-22 | 18.98 | 18.85 | -0.12 | -0.63% | 18.71 | 19.18 | 25063 | 4740 | 2.75% |
| 2025-07-21 | 18.70 | 18.97 | 0.39 | 2.10% | 18.51 | 18.99 | 24530 | 4621 | 2.70% |
| 2025-07-18 | 18.61 | 18.58 | 0.03 | 0.16% | 18.44 | 18.73 | 17149 | 3185 | 1.88% |
| 2025-07-17 | 18.72 | 18.55 | -0.06 | -0.32% | 18.47 | 18.83 | 19917 | 3710 | 2.19% |
| 2025-07-16 | 18.59 | 18.61 | 0.03 | 0.16% | 18.51 | 18.79 | 16922 | 3153 | 1.86% |
| 2025-07-15 | 18.67 | 18.58 | -0.16 | -0.85% | 18.11 | 18.85 | 17782 | 3288 | 1.95% |
| 2025-07-14 | 18.75 | 18.74 | 0.14 | 0.75% | 18.53 | 18.80 | 18685 | 3487 | 2.05% |
| 2025-07-11 | 18.68 | 18.60 | -0.04 | -0.21% | 18.40 | 18.99 | 17731 | 3295 | 1.95% |
| 2025-07-10 | 18.69 | 18.64 | -0.06 | -0.32% | 18.41 | 18.79 | 16911 | 3143 | 1.86% |
| 2025-07-09 | 18.73 | 18.70 | 0.00 | 0.00% | 18.61 | 18.84 | 17486 | 3272 | 1.92% |
| 2025-07-08 | 18.80 | 18.70 | 0.00 | 0.00% | 18.54 | 18.80 | 17064 | 3181 | 1.88% |
| 2025-07-07 | 18.38 | 18.70 | 0.37 | 2.02% | 18.20 | 18.70 | 20456 | 3787 | 2.25% |
| 2025-07-04 | 18.56 | 18.33 | -0.23 | -1.24% | 18.28 | 18.62 | 18699 | 3444 | 2.05% |
| 2025-07-03 | 18.43 | 18.56 | 0.18 | 0.98% | 18.26 | 18.59 | 18845 | 3479 | 2.07% |
| 2025-07-02 | 18.40 | 18.38 | 0.08 | 0.44% | 18.16 | 18.45 | 22880 | 4188 | 2.51% |
| 2025-07-01 | 18.21 | 18.30 | 0.10 | 0.55% | 18.08 | 18.36 | 28166 | 5141 | 3.10% |
| 2025-06-30 | 18.06 | 18.20 | 0.18 | 1.00% | 18.01 | 18.27 | 14135 | 2569 | 1.55% |
| 2025-06-27 | 17.89 | 18.02 | 0.13 | 0.73% | 17.88 | 18.20 | 15619 | 2813 | 1.72% |
| 2025-06-26 | 18.08 | 17.89 | -0.09 | -0.50% | 17.83 | 18.08 | 15916 | 2857 | 1.75% |
| 2025-06-25 | 18.00 | 17.98 | -0.01 | -0.06% | 17.84 | 18.19 | 18974 | 3410 | 2.09% |
| 2025-06-24 | 17.60 | 17.99 | 0.51 | 2.92% | 17.49 | 18.04 | 29851 | 5342 | 3.28% |
| 2025-06-23 | 16.90 | 17.48 | 0.50 | 2.94% | 16.90 | 17.58 | 16830 | 2915 | 1.85% |
| 2025-06-20 | 17.01 | 16.98 | -0.07 | -0.41% | 16.92 | 17.45 | 13454 | 2302 | 1.48% |
| 2025-06-19 | 17.39 | 17.05 | -0.43 | -2.46% | 16.98 | 17.57 | 18565 | 3198 | 2.04% |
| 2025-06-18 | 17.39 | 17.48 | 0.07 | 0.40% | 17.32 | 17.56 | 13790 | 2405 | 1.52% |
| 2025-06-17 | 17.66 | 17.41 | -0.22 | -1.25% | 17.30 | 17.72 | 16534 | 2886 | 1.82% |
| 2025-06-16 | 17.30 | 17.63 | 0.20 | 1.15% | 17.30 | 17.87 | 18564 | 3271 | 2.04% |
| 2025-06-13 | 17.79 | 17.43 | -0.43 | -2.41% | 17.35 | 17.86 | 18181 | 3191 | 2.00% |
| 2025-06-12 | 18.09 | 17.86 | -0.07 | -0.39% | 17.67 | 18.14 | 16833 | 3006 | 1.85% |
| 2025-06-11 | 18.09 | 17.93 | -0.04 | -0.22% | 17.85 | 18.16 | 15521 | 2794 | 1.71% |
| 2025-06-10 | 18.24 | 17.97 | -0.34 | -1.86% | 17.65 | 18.44 | 24925 | 4493 | 2.74% |
| 2025-06-09 | 18.23 | 18.31 | 0.19 | 1.05% | 18.13 | 18.56 | 28354 | 5189 | 3.12% |