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 | 17.76 | 17.80 | 0.04 | 0.23% | 17.60 | 17.84 | 68543 | 12155 | 1.03% |
| 2025-09-15 | 17.99 | 17.76 | -0.27 | -1.50% | 17.67 | 18.08 | 102263 | 18283 | 1.53% |
| 2025-09-12 | 18.14 | 18.03 | -0.10 | -0.55% | 17.91 | 18.27 | 93168 | 16814 | 1.39% |
| 2025-09-11 | 17.70 | 18.13 | 0.38 | 2.14% | 17.34 | 18.15 | 128280 | 22977 | 1.92% |
| 2025-09-10 | 17.88 | 17.75 | -0.17 | -0.95% | 17.73 | 18.04 | 76856 | 13720 | 1.15% |
| 2025-09-09 | 18.25 | 17.92 | -0.36 | -1.97% | 17.80 | 18.27 | 114727 | 20642 | 1.72% |
| 2025-09-08 | 17.97 | 18.28 | 0.33 | 1.84% | 17.90 | 18.67 | 226804 | 41455 | 3.39% |
| 2025-09-05 | 17.58 | 17.95 | 0.49 | 2.81% | 17.36 | 17.98 | 97132 | 17211 | 1.45% |
| 2025-09-04 | 17.63 | 17.46 | -0.15 | -0.85% | 17.18 | 17.85 | 111046 | 19505 | 1.66% |
| 2025-09-03 | 18.06 | 17.61 | -0.44 | -2.44% | 17.57 | 18.19 | 105039 | 18723 | 1.57% |
| 2025-09-02 | 18.40 | 18.05 | -0.49 | -2.64% | 17.82 | 18.49 | 133978 | 24255 | 2.00% |
| 2025-09-01 | 18.06 | 18.54 | 0.49 | 2.71% | 18.00 | 18.68 | 193230 | 35367 | 2.89% |
| 2025-08-29 | 18.21 | 18.05 | -0.19 | -1.04% | 17.97 | 18.35 | 137220 | 24906 | 2.05% |
| 2025-08-28 | 18.42 | 18.24 | -0.18 | -0.98% | 17.63 | 18.65 | 218862 | 39647 | 3.27% |
| 2025-08-27 | 18.97 | 18.42 | -0.58 | -3.05% | 18.37 | 19.09 | 194394 | 36524 | 2.91% |
| 2025-08-26 | 19.19 | 19.00 | -0.18 | -0.94% | 18.85 | 19.58 | 207162 | 39551 | 3.10% |
| 2025-08-25 | 19.05 | 19.18 | -0.20 | -1.03% | 18.95 | 19.50 | 272155 | 52216 | 4.07% |
| 2025-08-22 | 19.18 | 19.38 | 0.30 | 1.57% | 18.96 | 19.63 | 202386 | 39070 | 3.03% |
| 2025-08-21 | 19.27 | 19.08 | -0.22 | -1.14% | 18.90 | 19.64 | 177735 | 34182 | 2.66% |
| 2025-08-20 | 19.30 | 19.30 | -0.02 | -0.10% | 19.10 | 19.74 | 173661 | 33598 | 2.60% |
| 2025-08-19 | 19.23 | 19.32 | 0.09 | 0.47% | 19.11 | 19.98 | 239849 | 46878 | 3.59% |
| 2025-08-18 | 18.95 | 19.23 | 0.29 | 1.53% | 18.95 | 19.40 | 202492 | 38829 | 3.03% |
| 2025-08-15 | 18.58 | 18.94 | 0.38 | 2.05% | 18.50 | 19.03 | 147613 | 27845 | 2.21% |
| 2025-08-14 | 19.30 | 18.56 | -0.64 | -3.33% | 18.52 | 19.31 | 200922 | 37774 | 3.01% |
| 2025-08-13 | 19.12 | 19.20 | 0.09 | 0.47% | 18.85 | 19.39 | 200713 | 38345 | 3.00% |
| 2025-08-12 | 18.86 | 19.11 | 0.24 | 1.27% | 18.71 | 19.36 | 197506 | 37537 | 2.95% |
| 2025-08-11 | 18.76 | 18.87 | 0.09 | 0.48% | 18.59 | 18.94 | 129881 | 24443 | 1.94% |
| 2025-08-08 | 19.20 | 18.78 | -0.51 | -2.64% | 18.70 | 19.31 | 191323 | 36254 | 2.86% |
| 2025-08-07 | 18.61 | 19.29 | 0.55 | 2.93% | 18.61 | 19.48 | 247177 | 47054 | 3.70% |
| 2025-08-06 | 18.90 | 18.74 | -0.19 | -1.00% | 18.52 | 18.90 | 178250 | 33277 | 2.67% |
| 2025-08-05 | 19.35 | 18.93 | -0.37 | -1.92% | 18.81 | 19.69 | 272987 | 52159 | 4.08% |
| 2025-08-04 | 18.48 | 19.30 | 1.27 | 7.04% | 18.48 | 19.60 | 422535 | 80894 | 6.32% |
| 2025-08-01 | 17.91 | 18.03 | 0.12 | 0.67% | 17.75 | 18.26 | 153950 | 27741 | 2.30% |
| 2025-07-31 | 18.08 | 17.91 | -0.21 | -1.16% | 17.81 | 18.31 | 212429 | 38385 | 3.18% |
| 2025-07-30 | 18.16 | 18.12 | -0.08 | -0.44% | 17.93 | 18.55 | 258927 | 47225 | 3.87% |
| 2025-07-29 | 18.08 | 18.20 | 0.14 | 0.78% | 17.59 | 18.65 | 333519 | 60439 | 4.99% |
| 2025-07-28 | 18.08 | 18.06 | 0.08 | 0.44% | 17.86 | 18.28 | 234628 | 42281 | 3.51% |
| 2025-07-25 | 18.10 | 17.98 | -0.05 | -0.28% | 17.89 | 18.55 | 332219 | 60218 | 4.97% |
| 2025-07-24 | 17.61 | 18.03 | -0.23 | -1.26% | 17.52 | 18.25 | 507863 | 90926 | 7.60% |
| 2025-07-23 | 16.00 | 18.26 | 2.26 | 14.13% | 15.98 | 19.20 | 759601 | 137222 | 11.36% |
| 2025-07-22 | 15.92 | 16.00 | 0.08 | 0.50% | 15.87 | 16.08 | 97107 | 15510 | 1.45% |
| 2025-07-21 | 15.97 | 15.92 | -0.04 | -0.25% | 15.84 | 15.99 | 72310 | 11515 | 1.08% |
| 2025-07-18 | 15.81 | 15.96 | 0.17 | 1.08% | 15.71 | 15.96 | 73333 | 11613 | 1.10% |
| 2025-07-17 | 15.56 | 15.79 | 0.23 | 1.48% | 15.55 | 15.80 | 68363 | 10742 | 1.02% |
| 2025-07-16 | 15.53 | 15.56 | 0.06 | 0.39% | 15.45 | 15.62 | 60752 | 9435 | 0.91% |
| 2025-07-15 | 15.64 | 15.50 | -0.11 | -0.70% | 15.27 | 15.65 | 86795 | 13398 | 1.30% |
| 2025-07-14 | 15.67 | 15.61 | -0.06 | -0.38% | 15.55 | 15.69 | 52957 | 8270 | 0.79% |
| 2025-07-11 | 15.55 | 15.67 | 0.04 | 0.26% | 15.53 | 15.73 | 71379 | 11166 | 1.07% |
| 2025-07-10 | 15.50 | 15.63 | 0.13 | 0.84% | 15.44 | 15.68 | 68903 | 10728 | 1.03% |
| 2025-07-09 | 15.54 | 15.50 | -0.04 | -0.26% | 15.45 | 15.72 | 78686 | 12243 | 1.18% |
| 2025-07-08 | 15.30 | 15.54 | 0.15 | 0.97% | 15.27 | 15.59 | 78514 | 12171 | 1.17% |
| 2025-07-07 | 15.40 | 15.39 | 0.06 | 0.39% | 15.36 | 15.57 | 67523 | 10432 | 1.01% |
| 2025-07-04 | 15.45 | 15.33 | -0.09 | -0.58% | 15.27 | 15.46 | 59260 | 9103 | 0.89% |
| 2025-07-03 | 15.38 | 15.42 | 0.13 | 0.85% | 15.30 | 15.47 | 72851 | 11216 | 1.09% |
| 2025-07-02 | 15.33 | 15.29 | -0.05 | -0.33% | 15.19 | 15.35 | 48435 | 7392 | 0.72% |
| 2025-07-01 | 15.28 | 15.34 | 0.07 | 0.46% | 15.15 | 15.36 | 60967 | 9333 | 0.91% |
| 2025-06-30 | 15.16 | 15.27 | 0.13 | 0.86% | 15.11 | 15.30 | 63175 | 9608 | 0.95% |
| 2025-06-27 | 15.21 | 15.14 | 0.01 | 0.07% | 15.13 | 15.33 | 55889 | 8512 | 0.84% |
| 2025-06-26 | 15.34 | 15.13 | -0.21 | -1.37% | 15.11 | 15.42 | 57503 | 8763 | 0.86% |
| 2025-06-25 | 15.08 | 15.34 | 0.30 | 1.99% | 14.93 | 15.34 | 74331 | 11248 | 1.11% |
| 2025-06-24 | 14.80 | 15.04 | 0.26 | 1.76% | 14.79 | 15.05 | 62815 | 9416 | 0.94% |
| 2025-06-23 | 14.70 | 14.78 | 0.12 | 0.82% | 14.60 | 14.83 | 37514 | 5528 | 0.56% |
| 2025-06-20 | 14.68 | 14.66 | -0.02 | -0.14% | 14.63 | 14.79 | 32350 | 4755 | 0.48% |
| 2025-06-19 | 14.86 | 14.68 | -0.17 | -1.14% | 14.60 | 14.93 | 46424 | 6853 | 0.69% |
| 2025-06-18 | 15.01 | 14.85 | -0.24 | -1.59% | 14.81 | 15.06 | 47324 | 7045 | 0.71% |
| 2025-06-17 | 15.03 | 15.09 | 0.14 | 0.94% | 14.98 | 15.33 | 61800 | 9346 | 0.92% |
| 2025-06-16 | 15.00 | 14.95 | -0.10 | -0.66% | 14.91 | 15.08 | 55292 | 8276 | 0.83% |
| 2025-06-13 | 15.42 | 15.05 | -0.37 | -2.40% | 15.01 | 15.49 | 110325 | 16724 | 1.65% |
| 2025-06-12 | 15.29 | 15.42 | 0.10 | 0.65% | 15.22 | 15.43 | 54644 | 8379 | 0.82% |
| 2025-06-11 | 15.36 | 15.32 | -0.05 | -0.33% | 15.30 | 15.53 | 54724 | 8422 | 0.82% |
| 2025-06-10 | 15.50 | 15.37 | -0.14 | -0.90% | 15.15 | 15.62 | 66059 | 10160 | 0.99% |
| 2025-06-09 | 15.30 | 15.51 | 0.22 | 1.44% | 15.29 | 15.61 | 72962 | 11312 | 1.09% |