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 | 17.80 | 17.77 | -0.01 | -0.06% | 17.50 | 17.87 | 38373 | 6792 | 3.62% |
| 2025-09-15 | 17.63 | 17.78 | 0.10 | 0.57% | 17.42 | 17.84 | 36058 | 6358 | 3.40% |
| 2025-09-12 | 18.10 | 17.68 | -0.36 | -2.00% | 17.48 | 18.13 | 46687 | 8283 | 4.40% |
| 2025-09-11 | 18.37 | 18.04 | -0.41 | -2.22% | 17.80 | 18.37 | 59817 | 10753 | 5.64% |
| 2025-09-10 | 18.37 | 18.45 | 0.29 | 1.60% | 17.82 | 18.50 | 68763 | 12611 | 6.48% |
| 2025-09-09 | 18.27 | 18.16 | -0.11 | -0.60% | 17.90 | 18.60 | 77001 | 13965 | 7.26% |
| 2025-09-08 | 16.47 | 18.27 | 1.94 | 11.88% | 16.30 | 18.54 | 133576 | 23479 | 12.59% |
| 2025-09-05 | 16.35 | 16.33 | 0.04 | 0.25% | 15.92 | 16.52 | 36822 | 5965 | 3.47% |
| 2025-09-04 | 16.05 | 16.29 | 0.40 | 2.52% | 15.85 | 16.61 | 49206 | 8046 | 4.64% |
| 2025-09-03 | 16.80 | 15.89 | -0.87 | -5.19% | 15.80 | 16.80 | 47876 | 7764 | 4.51% |
| 2025-09-02 | 17.07 | 16.76 | -0.33 | -1.93% | 16.42 | 17.35 | 49666 | 8293 | 4.68% |
| 2025-09-01 | 16.71 | 17.09 | 0.37 | 2.21% | 16.71 | 17.40 | 48680 | 8336 | 4.59% |
| 2025-08-29 | 17.38 | 16.72 | -0.38 | -2.22% | 16.59 | 17.38 | 49251 | 8254 | 4.64% |
| 2025-08-28 | 17.66 | 17.10 | -0.56 | -3.17% | 16.49 | 17.93 | 80430 | 13790 | 7.58% |
| 2025-08-27 | 18.44 | 17.66 | -0.98 | -5.26% | 17.66 | 18.74 | 82168 | 14970 | 7.74% |
| 2025-08-26 | 19.18 | 18.64 | -0.80 | -4.12% | 18.38 | 19.25 | 117416 | 21984 | 11.06% |
| 2025-08-25 | 18.55 | 19.44 | 0.72 | 3.85% | 18.01 | 19.85 | 154535 | 29566 | 14.56% |
| 2025-08-22 | 18.50 | 18.72 | -0.27 | -1.42% | 18.18 | 19.96 | 140836 | 26841 | 13.27% |
| 2025-08-21 | 18.39 | 18.99 | 0.61 | 3.32% | 18.39 | 19.79 | 184926 | 35442 | 17.43% |
| 2025-08-20 | 18.00 | 18.38 | 0.16 | 0.88% | 17.48 | 18.46 | 118125 | 21188 | 11.13% |
| 2025-08-19 | 17.17 | 18.22 | 1.11 | 6.49% | 17.17 | 18.98 | 176564 | 32092 | 16.64% |
| 2025-08-18 | 17.06 | 17.11 | 0.08 | 0.47% | 16.82 | 17.25 | 79397 | 13534 | 7.48% |
| 2025-08-15 | 17.09 | 17.03 | -0.11 | -0.64% | 16.68 | 17.19 | 71102 | 12082 | 6.70% |
| 2025-08-14 | 16.70 | 17.14 | 0.54 | 3.25% | 16.63 | 17.44 | 107284 | 18320 | 10.11% |
| 2025-08-13 | 16.86 | 16.60 | -0.21 | -1.25% | 16.58 | 16.98 | 59529 | 9925 | 5.61% |
| 2025-08-12 | 17.40 | 16.81 | -0.57 | -3.28% | 16.72 | 17.41 | 85072 | 14395 | 8.02% |
| 2025-08-11 | 16.90 | 17.38 | 0.50 | 2.96% | 16.63 | 17.84 | 126751 | 21943 | 11.94% |
| 2025-08-08 | 16.60 | 16.88 | 0.37 | 2.24% | 16.48 | 17.18 | 103360 | 17504 | 9.74% |
| 2025-08-07 | 16.79 | 16.51 | -0.28 | -1.67% | 16.44 | 16.79 | 53481 | 8858 | 5.04% |
| 2025-08-06 | 16.86 | 16.79 | -0.09 | -0.53% | 16.73 | 17.07 | 59067 | 9959 | 5.57% |
| 2025-08-05 | 16.79 | 16.88 | -0.02 | -0.12% | 16.61 | 16.95 | 74428 | 12494 | 7.01% |
| 2025-08-04 | 16.35 | 16.90 | 0.59 | 3.62% | 16.15 | 17.08 | 108183 | 18137 | 10.19% |
| 2025-08-01 | 16.35 | 16.31 | -0.02 | -0.12% | 16.28 | 16.48 | 32418 | 5301 | 3.05% |
| 2025-07-31 | 16.65 | 16.33 | -0.29 | -1.74% | 16.21 | 16.69 | 47967 | 7878 | 4.52% |
| 2025-07-30 | 16.66 | 16.62 | -0.10 | -0.60% | 16.39 | 16.76 | 55416 | 9167 | 5.22% |
| 2025-07-29 | 16.88 | 16.72 | -0.14 | -0.83% | 16.46 | 16.88 | 57197 | 9516 | 5.39% |
| 2025-07-28 | 16.60 | 16.86 | 0.26 | 1.57% | 16.58 | 16.87 | 52647 | 8823 | 4.96% |
| 2025-07-25 | 16.98 | 16.60 | -0.19 | -1.13% | 16.56 | 16.98 | 61034 | 10166 | 5.75% |
| 2025-07-24 | 16.88 | 16.79 | -0.17 | -1.00% | 16.70 | 17.08 | 77444 | 13026 | 7.30% |
| 2025-07-23 | 17.17 | 16.96 | -0.33 | -1.91% | 16.76 | 17.20 | 83734 | 14204 | 7.89% |
| 2025-07-22 | 18.23 | 17.29 | -1.04 | -5.67% | 17.15 | 18.29 | 151743 | 26359 | 14.30% |
| 2025-07-21 | 17.82 | 18.33 | 0.58 | 3.27% | 17.57 | 18.72 | 139167 | 25461 | 13.11% |
| 2025-07-18 | 18.57 | 17.75 | -0.74 | -4.00% | 17.44 | 19.09 | 162058 | 29164 | 15.27% |
| 2025-07-17 | 18.30 | 18.49 | 0.55 | 3.07% | 18.10 | 18.99 | 201537 | 37472 | 18.99% |
| 2025-07-16 | 18.10 | 17.94 | -0.17 | -0.94% | 17.78 | 18.13 | 97727 | 17515 | 9.21% |
| 2025-07-15 | 18.88 | 18.11 | -0.88 | -4.63% | 17.90 | 18.89 | 148794 | 27090 | 14.02% |
| 2025-07-14 | 19.41 | 18.99 | -0.51 | -2.62% | 18.58 | 19.63 | 160588 | 30314 | 15.13% |
| 2025-07-11 | 20.00 | 19.50 | -0.65 | -3.23% | 18.88 | 20.10 | 198024 | 38503 | 18.66% |
| 2025-07-10 | 21.39 | 20.15 | -1.86 | -8.45% | 20.10 | 21.51 | 253162 | 52129 | 23.86% |
| 2025-07-09 | 21.11 | 22.01 | 0.69 | 3.24% | 21.11 | 24.20 | 331636 | 74596 | 31.25% |
| 2025-07-08 | 22.65 | 21.32 | -0.98 | -4.39% | 21.20 | 22.65 | 263480 | 57133 | 24.83% |
| 2025-07-07 | 19.99 | 22.30 | 1.42 | 6.80% | 19.99 | 24.00 | 357625 | 79765 | 33.70% |
| 2025-07-04 | 17.80 | 20.88 | 3.48 | 20.00% | 17.70 | 20.88 | 259029 | 52360 | 24.41% |
| 2025-07-03 | 16.41 | 17.40 | 0.99 | 6.03% | 16.18 | 17.59 | 188021 | 31967 | 17.72% |
| 2025-07-02 | 17.59 | 16.41 | -1.91 | -10.43% | 16.15 | 18.13 | 204408 | 34770 | 19.26% |
| 2025-07-01 | 19.58 | 18.32 | -0.78 | -4.08% | 17.50 | 20.25 | 299810 | 55638 | 28.25% |
| 2025-06-30 | 15.71 | 19.10 | 3.18 | 19.97% | 15.71 | 19.10 | 222173 | 39313 | 20.94% |
| 2025-06-27 | 15.25 | 15.92 | 0.59 | 3.85% | 14.92 | 16.69 | 227487 | 36177 | 21.44% |
| 2025-06-26 | 15.67 | 15.33 | 0.26 | 1.73% | 14.40 | 17.60 | 289403 | 45063 | 27.27% |
| 2025-06-25 | 12.60 | 15.07 | 2.51 | 19.98% | 12.56 | 15.07 | 204859 | 28468 | 19.31% |
| 2025-06-24 | 12.83 | 12.56 | 0.06 | 0.48% | 12.43 | 13.00 | 73591 | 9229 | 6.93% |
| 2025-06-23 | 12.04 | 12.50 | 0.11 | 0.89% | 11.77 | 12.58 | 76677 | 9514 | 7.23% |
| 2025-06-20 | 13.01 | 12.39 | -0.10 | -0.80% | 12.21 | 13.57 | 87604 | 11149 | 8.26% |
| 2025-06-19 | 13.68 | 12.49 | -1.28 | -9.30% | 12.40 | 13.85 | 125636 | 16355 | 11.84% |
| 2025-06-18 | 13.00 | 13.77 | 1.24 | 9.90% | 13.00 | 14.38 | 182712 | 25373 | 17.22% |
| 2025-06-17 | 12.17 | 12.53 | 0.31 | 2.54% | 12.00 | 12.83 | 61950 | 7712 | 5.84% |
| 2025-06-16 | 11.98 | 12.22 | 0.18 | 1.50% | 11.96 | 12.38 | 25656 | 3127 | 2.42% |
| 2025-06-13 | 12.38 | 12.04 | -0.34 | -2.75% | 11.96 | 12.41 | 27237 | 3298 | 2.57% |
| 2025-06-12 | 12.35 | 12.38 | 0.00 | 0.00% | 12.22 | 12.49 | 22823 | 2819 | 2.15% |
| 2025-06-11 | 12.57 | 12.38 | -0.15 | -1.20% | 12.35 | 12.65 | 24615 | 3064 | 2.32% |
| 2025-06-10 | 12.55 | 12.53 | 0.00 | 0.00% | 12.35 | 12.72 | 46522 | 5831 | 4.38% |
| 2025-06-09 | 12.09 | 12.53 | 0.44 | 3.64% | 11.97 | 12.71 | 53963 | 6663 | 5.09% |