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 | 18.69 | 18.91 | 0.12 | 0.64% | 18.51 | 19.06 | 27779 | 5236 | 2.79% |
| 2025-09-15 | 19.03 | 18.79 | -0.34 | -1.78% | 18.74 | 19.37 | 35978 | 6814 | 3.61% |
| 2025-09-12 | 18.76 | 19.13 | 0.68 | 3.69% | 18.61 | 19.50 | 59750 | 11367 | 5.99% |
| 2025-09-11 | 18.55 | 18.45 | -0.09 | -0.49% | 18.09 | 18.55 | 27962 | 5136 | 2.80% |
| 2025-09-10 | 18.77 | 18.54 | -0.23 | -1.23% | 18.43 | 18.82 | 35183 | 6536 | 3.53% |
| 2025-09-09 | 18.98 | 18.77 | -0.39 | -2.04% | 18.66 | 19.15 | 44292 | 8344 | 4.44% |
| 2025-09-08 | 18.38 | 19.16 | 0.65 | 3.51% | 18.15 | 19.58 | 76256 | 14393 | 7.65% |
| 2025-09-05 | 18.32 | 18.51 | -0.66 | -3.44% | 17.79 | 18.70 | 65838 | 12004 | 6.60% |
| 2025-09-04 | 18.37 | 19.17 | -1.43 | -6.94% | 18.21 | 19.68 | 115000 | 21797 | 11.54% |
| 2025-09-03 | 17.50 | 20.60 | 3.10 | 17.71% | 16.86 | 20.60 | 28350 | 5273 | 2.84% |
| 2025-09-02 | 17.74 | 17.50 | -0.18 | -1.02% | 17.10 | 17.90 | 20063 | 3484 | 2.01% |
| 2025-09-01 | 17.36 | 17.68 | 0.25 | 1.43% | 17.36 | 17.97 | 18772 | 3319 | 1.88% |
| 2025-08-29 | 17.72 | 17.43 | -0.29 | -1.64% | 17.33 | 17.85 | 21030 | 3685 | 2.11% |
| 2025-08-28 | 18.30 | 17.72 | -0.42 | -2.32% | 17.00 | 18.58 | 38056 | 6742 | 3.82% |
| 2025-08-27 | 19.18 | 18.14 | -1.06 | -5.52% | 18.10 | 19.27 | 35763 | 6705 | 3.59% |
| 2025-08-26 | 18.77 | 19.20 | 0.38 | 2.02% | 18.62 | 19.24 | 21769 | 4160 | 2.35% |
| 2025-08-25 | 19.00 | 18.82 | -0.12 | -0.63% | 18.77 | 19.28 | 20298 | 3859 | 2.19% |
| 2025-08-22 | 18.95 | 18.94 | -0.03 | -0.16% | 18.81 | 19.13 | 26319 | 4985 | 2.84% |
| 2025-08-21 | 18.85 | 18.97 | 0.17 | 0.90% | 18.75 | 19.35 | 27018 | 5133 | 2.91% |
| 2025-08-20 | 18.70 | 18.80 | 0.15 | 0.80% | 18.34 | 18.81 | 21806 | 4049 | 2.35% |
| 2025-08-19 | 18.29 | 18.65 | 0.37 | 2.02% | 18.18 | 19.18 | 28813 | 5390 | 3.10% |
| 2025-08-18 | 18.37 | 18.28 | 0.00 | 0.00% | 18.20 | 18.48 | 13190 | 2420 | 1.42% |
| 2025-08-15 | 18.35 | 18.28 | -0.07 | -0.38% | 18.12 | 18.62 | 20034 | 3682 | 2.16% |
| 2025-08-14 | 18.80 | 18.35 | -0.31 | -1.66% | 18.33 | 18.80 | 15028 | 2778 | 1.62% |
| 2025-08-13 | 18.85 | 18.66 | -0.13 | -0.69% | 18.53 | 18.94 | 15221 | 2844 | 1.64% |
| 2025-08-12 | 18.90 | 18.79 | -0.08 | -0.42% | 18.72 | 19.04 | 13542 | 2548 | 1.46% |
| 2025-08-11 | 18.91 | 18.87 | 0.06 | 0.32% | 18.68 | 18.98 | 22306 | 4210 | 2.40% |
| 2025-08-08 | 18.71 | 18.81 | 0.09 | 0.48% | 18.42 | 18.91 | 17537 | 3279 | 1.89% |
| 2025-08-07 | 18.79 | 18.72 | -0.03 | -0.16% | 18.54 | 18.95 | 18731 | 3500 | 2.02% |
| 2025-08-06 | 18.65 | 18.75 | 0.15 | 0.81% | 18.49 | 18.85 | 17448 | 3261 | 1.88% |
| 2025-08-05 | 18.60 | 18.60 | 0.00 | 0.00% | 18.31 | 18.66 | 27687 | 5116 | 2.98% |
| 2025-08-04 | 18.23 | 18.60 | 0.14 | 0.76% | 17.80 | 19.09 | 36545 | 6767 | 3.94% |
| 2025-08-01 | 18.10 | 18.46 | 0.55 | 3.07% | 18.03 | 18.55 | 24016 | 4407 | 2.59% |
| 2025-07-31 | 18.19 | 17.91 | -0.23 | -1.27% | 17.83 | 18.28 | 12035 | 2165 | 1.30% |
| 2025-07-30 | 18.40 | 18.14 | -0.12 | -0.66% | 18.04 | 18.40 | 9064 | 1647 | 0.98% |
| 2025-07-29 | 18.38 | 18.26 | -0.13 | -0.71% | 18.12 | 18.50 | 13896 | 2533 | 1.50% |
| 2025-07-28 | 18.39 | 18.39 | 0.02 | 0.11% | 18.20 | 18.49 | 13900 | 2551 | 1.50% |
| 2025-07-25 | 18.31 | 18.37 | 0.05 | 0.27% | 18.12 | 18.49 | 17802 | 3257 | 1.92% |
| 2025-07-24 | 18.08 | 18.32 | 0.16 | 0.88% | 18.02 | 18.33 | 12321 | 2242 | 1.33% |
| 2025-07-23 | 18.30 | 18.16 | -0.05 | -0.27% | 18.06 | 18.30 | 14682 | 2669 | 1.58% |
| 2025-07-22 | 18.46 | 18.21 | -0.07 | -0.38% | 18.11 | 18.49 | 18402 | 3359 | 1.98% |
| 2025-07-21 | 18.00 | 18.28 | 0.29 | 1.61% | 17.94 | 18.49 | 18698 | 3421 | 2.01% |
| 2025-07-18 | 17.87 | 17.99 | 0.21 | 1.18% | 17.80 | 18.06 | 15205 | 2725 | 1.64% |
| 2025-07-17 | 17.97 | 17.78 | -0.10 | -0.56% | 17.63 | 17.98 | 13166 | 2343 | 1.42% |
| 2025-07-16 | 18.00 | 17.88 | -0.04 | -0.22% | 17.82 | 18.13 | 19612 | 3517 | 2.11% |
| 2025-07-15 | 17.76 | 17.92 | 0.11 | 0.62% | 17.37 | 18.04 | 21278 | 3764 | 2.29% |
| 2025-07-14 | 17.64 | 17.81 | 0.18 | 1.02% | 17.46 | 17.90 | 13391 | 2373 | 1.44% |
| 2025-07-11 | 17.92 | 17.63 | -0.25 | -1.40% | 17.52 | 18.06 | 17589 | 3107 | 1.90% |
| 2025-07-10 | 17.87 | 17.88 | 0.01 | 0.06% | 17.42 | 18.08 | 21544 | 3823 | 2.32% |
| 2025-07-09 | 17.97 | 17.87 | 0.16 | 0.90% | 17.58 | 17.99 | 17885 | 3180 | 1.93% |
| 2025-07-08 | 17.54 | 17.71 | 0.23 | 1.32% | 17.40 | 17.75 | 14497 | 2550 | 1.56% |
| 2025-07-07 | 17.02 | 17.48 | 0.39 | 2.28% | 17.02 | 17.70 | 18317 | 3187 | 1.97% |
| 2025-07-04 | 17.43 | 17.09 | -0.28 | -1.61% | 17.06 | 17.55 | 13153 | 2268 | 1.42% |
| 2025-07-03 | 17.41 | 17.37 | 0.12 | 0.70% | 17.10 | 17.47 | 14246 | 2473 | 1.54% |
| 2025-07-02 | 17.30 | 17.25 | -0.05 | -0.29% | 17.11 | 17.42 | 11217 | 1933 | 1.21% |
| 2025-07-01 | 17.70 | 17.30 | -0.07 | -0.40% | 17.16 | 17.70 | 15032 | 2606 | 1.62% |
| 2025-06-30 | 17.18 | 17.37 | 0.27 | 1.58% | 17.08 | 17.44 | 13924 | 2408 | 1.50% |
| 2025-06-27 | 17.25 | 17.10 | -0.03 | -0.18% | 16.94 | 17.30 | 10928 | 1867 | 1.18% |
| 2025-06-26 | 17.33 | 17.13 | -0.14 | -0.81% | 17.07 | 17.33 | 10418 | 1790 | 1.12% |
| 2025-06-25 | 17.21 | 17.27 | 0.23 | 1.35% | 16.96 | 17.34 | 19538 | 3354 | 2.11% |
| 2025-06-24 | 16.60 | 17.04 | 0.59 | 3.59% | 16.50 | 17.17 | 18818 | 3178 | 2.03% |
| 2025-06-23 | 16.13 | 16.45 | 0.19 | 1.17% | 16.02 | 16.48 | 14299 | 2330 | 1.54% |
| 2025-06-20 | 16.31 | 16.26 | -0.02 | -0.12% | 16.17 | 16.59 | 9041 | 1478 | 0.97% |
| 2025-06-19 | 16.64 | 16.28 | -0.36 | -2.16% | 16.24 | 16.85 | 11720 | 1933 | 1.26% |
| 2025-06-18 | 16.99 | 16.64 | -0.29 | -1.71% | 16.49 | 16.99 | 12100 | 2019 | 1.30% |
| 2025-06-17 | 17.18 | 16.93 | -0.17 | -0.99% | 16.75 | 17.26 | 11367 | 1926 | 1.22% |
| 2025-06-16 | 17.05 | 17.10 | 0.16 | 0.94% | 16.95 | 17.40 | 15514 | 2664 | 1.67% |
| 2025-06-13 | 17.50 | 16.94 | -0.59 | -3.37% | 16.88 | 17.68 | 13676 | 2338 | 1.47% |
| 2025-06-12 | 17.70 | 17.53 | 0.01 | 0.06% | 17.40 | 17.70 | 8093 | 1419 | 0.87% |
| 2025-06-11 | 17.45 | 17.52 | 0.17 | 0.98% | 17.40 | 17.75 | 10763 | 1893 | 1.16% |
| 2025-06-10 | 17.82 | 17.35 | -0.40 | -2.25% | 17.00 | 17.87 | 15186 | 2637 | 1.64% |
| 2025-06-09 | 17.55 | 17.75 | 0.22 | 1.25% | 17.47 | 17.80 | 13994 | 2468 | 1.51% |