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 | 18.38 | 18.45 | 0.05 | 0.27% | 18.13 | 18.47 | 58206 | 10648 | 3.59% |
| 2025-09-15 | 18.49 | 18.40 | -0.11 | -0.59% | 18.26 | 18.55 | 49160 | 9039 | 3.03% |
| 2025-09-12 | 18.93 | 18.51 | -0.54 | -2.83% | 18.44 | 19.08 | 77286 | 14400 | 4.77% |
| 2025-09-11 | 18.92 | 19.05 | 0.01 | 0.05% | 18.60 | 19.45 | 104651 | 19762 | 6.46% |
| 2025-09-10 | 18.96 | 19.04 | 0.07 | 0.37% | 18.68 | 19.20 | 97060 | 18409 | 5.99% |
| 2025-09-09 | 19.02 | 18.97 | -0.12 | -0.63% | 18.80 | 19.65 | 123887 | 23715 | 7.65% |
| 2025-09-08 | 18.50 | 19.09 | 0.69 | 3.75% | 18.50 | 19.33 | 173595 | 33051 | 10.72% |
| 2025-09-05 | 18.52 | 18.40 | 0.05 | 0.27% | 17.72 | 18.57 | 119459 | 21653 | 7.37% |
| 2025-09-04 | 17.39 | 18.35 | 0.96 | 5.52% | 17.39 | 18.86 | 228812 | 41852 | 14.12% |
| 2025-09-03 | 17.91 | 17.39 | -0.53 | -2.96% | 17.32 | 18.00 | 75226 | 13239 | 4.64% |
| 2025-09-02 | 18.22 | 17.92 | -0.36 | -1.97% | 17.73 | 18.33 | 104264 | 18691 | 6.44% |
| 2025-09-01 | 18.17 | 18.28 | 0.02 | 0.11% | 18.02 | 18.67 | 106817 | 19612 | 6.59% |
| 2025-08-29 | 18.25 | 18.26 | -0.14 | -0.76% | 18.23 | 18.65 | 95065 | 17485 | 5.87% |
| 2025-08-28 | 17.75 | 18.40 | 0.72 | 4.07% | 17.62 | 18.68 | 169903 | 30984 | 10.49% |
| 2025-08-27 | 17.81 | 17.68 | -0.12 | -0.67% | 17.51 | 18.08 | 122051 | 21671 | 7.53% |
| 2025-08-26 | 17.30 | 17.80 | 0.36 | 2.06% | 17.21 | 17.97 | 140173 | 24852 | 8.65% |
| 2025-08-25 | 17.00 | 17.44 | 0.68 | 4.06% | 16.71 | 17.50 | 147429 | 25470 | 9.10% |
| 2025-08-22 | 17.10 | 16.76 | -0.36 | -2.10% | 16.69 | 17.13 | 85269 | 14326 | 5.26% |
| 2025-08-21 | 17.07 | 17.12 | 0.04 | 0.23% | 16.85 | 17.25 | 84580 | 14438 | 5.22% |
| 2025-08-20 | 16.92 | 17.08 | 0.08 | 0.47% | 16.80 | 17.27 | 85297 | 14499 | 5.27% |
| 2025-08-19 | 16.77 | 17.00 | 0.24 | 1.43% | 16.66 | 17.27 | 132234 | 22532 | 8.16% |
| 2025-08-18 | 15.96 | 16.76 | 0.85 | 5.34% | 15.96 | 16.95 | 163238 | 26882 | 10.08% |
| 2025-08-15 | 15.89 | 15.91 | 0.11 | 0.70% | 15.76 | 15.99 | 37732 | 5997 | 2.33% |
| 2025-08-14 | 16.02 | 15.80 | -0.22 | -1.37% | 15.79 | 16.11 | 58501 | 9328 | 3.61% |
| 2025-08-13 | 16.07 | 16.02 | -0.05 | -0.31% | 15.83 | 16.12 | 64966 | 10350 | 4.01% |
| 2025-08-12 | 16.02 | 16.07 | 0.10 | 0.63% | 15.98 | 16.32 | 75773 | 12244 | 4.68% |
| 2025-08-11 | 16.03 | 15.97 | 0.02 | 0.13% | 15.86 | 16.05 | 47193 | 7515 | 2.91% |
| 2025-08-08 | 16.03 | 15.95 | -0.08 | -0.50% | 15.86 | 16.12 | 48507 | 7733 | 2.99% |
| 2025-08-07 | 15.74 | 16.03 | 0.24 | 1.52% | 15.72 | 16.36 | 112556 | 18157 | 6.95% |
| 2025-08-06 | 15.78 | 15.79 | 0.00 | 0.00% | 15.48 | 15.83 | 38532 | 6034 | 2.38% |
| 2025-08-05 | 15.75 | 15.79 | 0.04 | 0.25% | 15.63 | 15.84 | 34077 | 5357 | 2.10% |
| 2025-08-04 | 15.40 | 15.75 | 0.31 | 2.01% | 15.28 | 15.80 | 51607 | 8094 | 3.19% |
| 2025-08-01 | 15.44 | 15.44 | 0.02 | 0.13% | 15.37 | 15.56 | 33900 | 5233 | 2.09% |
| 2025-07-31 | 15.71 | 15.42 | -0.33 | -2.10% | 15.36 | 15.76 | 53576 | 8298 | 3.31% |
| 2025-07-30 | 15.65 | 15.75 | 0.01 | 0.06% | 15.62 | 15.85 | 41018 | 6458 | 2.53% |
| 2025-07-29 | 16.02 | 15.74 | -0.21 | -1.32% | 15.54 | 16.02 | 60704 | 9514 | 3.75% |
| 2025-07-28 | 15.97 | 15.95 | -0.05 | -0.31% | 15.87 | 16.06 | 43770 | 6973 | 2.70% |
| 2025-07-25 | 15.88 | 16.00 | 0.12 | 0.76% | 15.82 | 16.45 | 79500 | 12815 | 4.91% |
| 2025-07-24 | 15.80 | 15.88 | 0.04 | 0.25% | 15.75 | 15.92 | 29130 | 4618 | 1.80% |
| 2025-07-23 | 16.00 | 15.84 | -0.11 | -0.69% | 15.80 | 16.05 | 40910 | 6513 | 2.53% |
| 2025-07-22 | 15.96 | 15.95 | -0.01 | -0.06% | 15.85 | 16.10 | 46054 | 7361 | 2.84% |
| 2025-07-21 | 15.62 | 15.96 | 0.32 | 2.05% | 15.55 | 15.97 | 58648 | 9298 | 3.62% |
| 2025-07-18 | 15.77 | 15.64 | -0.14 | -0.89% | 15.58 | 15.88 | 42965 | 6728 | 2.65% |
| 2025-07-17 | 15.83 | 15.78 | -0.07 | -0.44% | 15.60 | 16.00 | 48983 | 7714 | 3.02% |
| 2025-07-16 | 15.80 | 15.85 | 0.11 | 0.70% | 15.73 | 16.01 | 40316 | 6419 | 2.49% |
| 2025-07-15 | 16.07 | 15.74 | -0.34 | -2.11% | 15.58 | 16.07 | 48427 | 7630 | 2.99% |
| 2025-07-14 | 15.93 | 16.08 | 0.10 | 0.63% | 15.85 | 16.10 | 34241 | 5485 | 2.11% |
| 2025-07-11 | 15.92 | 15.98 | 0.00 | 0.00% | 15.85 | 16.06 | 42396 | 6760 | 2.62% |
| 2025-07-10 | 16.12 | 15.98 | -0.14 | -0.87% | 15.69 | 16.19 | 60090 | 9554 | 3.71% |
| 2025-07-09 | 16.21 | 16.12 | -0.05 | -0.31% | 16.08 | 16.37 | 42148 | 6838 | 2.60% |
| 2025-07-08 | 16.27 | 16.17 | 0.01 | 0.06% | 16.01 | 16.27 | 40646 | 6562 | 2.51% |
| 2025-07-07 | 16.08 | 16.16 | -0.07 | -0.43% | 16.08 | 16.39 | 28244 | 4573 | 1.74% |
| 2025-07-04 | 16.52 | 16.23 | -0.30 | -1.81% | 16.10 | 16.52 | 53474 | 8679 | 3.30% |
| 2025-07-03 | 16.46 | 16.53 | 0.01 | 0.06% | 16.31 | 16.80 | 48859 | 8081 | 3.02% |
| 2025-07-02 | 16.88 | 16.52 | -0.48 | -2.82% | 16.39 | 16.97 | 71193 | 11862 | 4.39% |
| 2025-07-01 | 16.31 | 17.00 | 0.68 | 4.17% | 16.25 | 17.20 | 141159 | 23716 | 8.71% |
| 2025-06-30 | 16.22 | 16.32 | 0.18 | 1.12% | 16.02 | 16.39 | 41242 | 6689 | 2.55% |
| 2025-06-27 | 15.87 | 16.14 | 0.27 | 1.70% | 15.79 | 16.20 | 50959 | 8177 | 3.15% |
| 2025-06-26 | 16.23 | 15.87 | -0.39 | -2.40% | 15.85 | 16.23 | 57758 | 9232 | 3.57% |
| 2025-06-25 | 16.32 | 16.26 | -0.08 | -0.49% | 16.14 | 16.64 | 62292 | 10153 | 3.85% |
| 2025-06-24 | 15.90 | 16.34 | 0.47 | 2.96% | 15.88 | 16.75 | 74423 | 12247 | 4.59% |
| 2025-06-23 | 15.43 | 15.87 | 0.28 | 1.80% | 15.31 | 15.90 | 47455 | 7444 | 2.93% |
| 2025-06-20 | 15.63 | 15.59 | -0.08 | -0.51% | 15.55 | 15.79 | 32361 | 5071 | 2.00% |
| 2025-06-19 | 16.22 | 15.67 | -0.52 | -3.21% | 15.63 | 16.25 | 72540 | 11494 | 4.48% |
| 2025-06-18 | 16.27 | 16.19 | -0.19 | -1.16% | 15.99 | 16.42 | 55205 | 8911 | 3.41% |
| 2025-06-17 | 16.82 | 16.38 | -0.44 | -2.62% | 16.23 | 16.99 | 100266 | 16553 | 6.19% |
| 2025-06-16 | 17.16 | 16.82 | -0.50 | -2.89% | 16.61 | 17.25 | 87238 | 14704 | 5.39% |
| 2025-06-13 | 17.58 | 17.32 | -0.39 | -2.20% | 17.00 | 17.67 | 102840 | 17854 | 6.35% |
| 2025-06-12 | 17.01 | 17.71 | 0.69 | 4.05% | 16.83 | 17.95 | 164049 | 28815 | 10.13% |
| 2025-06-11 | 16.90 | 17.02 | 0.06 | 0.35% | 16.90 | 17.46 | 98404 | 16891 | 6.07% |
| 2025-06-10 | 16.79 | 16.96 | 0.14 | 0.83% | 16.67 | 17.46 | 155216 | 26437 | 9.58% |
| 2025-06-09 | 16.66 | 16.82 | 0.01 | 0.06% | 16.66 | 17.05 | 79054 | 13320 | 4.88% |