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 | 17.79 | 17.73 | -0.05 | -0.28% | 17.43 | 17.88 | 117106 | 20630 | 3.17% |
| 2025-09-15 | 17.92 | 17.78 | -0.21 | -1.17% | 17.77 | 17.99 | 91984 | 16420 | 2.49% |
| 2025-09-12 | 17.81 | 17.99 | 0.15 | 0.84% | 17.61 | 18.14 | 148017 | 26456 | 4.00% |
| 2025-09-11 | 17.58 | 17.84 | 0.13 | 0.73% | 17.00 | 17.84 | 139150 | 24298 | 3.76% |
| 2025-09-10 | 17.70 | 17.71 | -0.03 | -0.17% | 17.54 | 17.93 | 89054 | 15745 | 2.41% |
| 2025-09-09 | 18.17 | 17.74 | -0.45 | -2.47% | 17.63 | 18.33 | 130950 | 23500 | 3.54% |
| 2025-09-08 | 18.00 | 18.19 | 0.09 | 0.50% | 17.99 | 18.30 | 110635 | 20055 | 2.99% |
| 2025-09-05 | 17.70 | 18.10 | 0.44 | 2.49% | 17.50 | 18.10 | 120482 | 21538 | 3.26% |
| 2025-09-04 | 18.23 | 17.66 | -0.49 | -2.70% | 17.44 | 18.35 | 172626 | 30933 | 4.67% |
| 2025-09-03 | 18.42 | 18.15 | -0.27 | -1.47% | 18.08 | 18.77 | 136372 | 25068 | 3.69% |
| 2025-09-02 | 18.91 | 18.42 | -0.48 | -2.54% | 18.27 | 18.96 | 197324 | 36688 | 5.34% |
| 2025-09-01 | 18.57 | 18.90 | 0.37 | 2.00% | 18.37 | 18.97 | 193888 | 36310 | 5.24% |
| 2025-08-29 | 18.44 | 18.53 | 0.09 | 0.49% | 18.34 | 18.72 | 171553 | 31756 | 4.64% |
| 2025-08-28 | 18.55 | 18.44 | -0.18 | -0.97% | 17.80 | 18.76 | 250707 | 45818 | 6.78% |
| 2025-08-27 | 19.28 | 18.62 | -0.66 | -3.42% | 18.62 | 19.32 | 237944 | 45216 | 6.43% |
| 2025-08-26 | 19.55 | 19.28 | -0.25 | -1.28% | 19.16 | 19.55 | 260314 | 50245 | 7.04% |
| 2025-08-25 | 19.78 | 19.53 | -0.12 | -0.61% | 19.21 | 20.27 | 367706 | 72136 | 9.94% |
| 2025-08-22 | 19.88 | 19.65 | -0.22 | -1.11% | 19.31 | 20.17 | 353665 | 69214 | 9.56% |
| 2025-08-21 | 18.97 | 19.87 | 0.94 | 4.97% | 18.94 | 20.66 | 523523 | 103512 | 14.15% |
| 2025-08-20 | 19.17 | 18.93 | -0.34 | -1.76% | 18.60 | 19.24 | 220803 | 41741 | 5.97% |
| 2025-08-19 | 18.93 | 19.27 | 0.43 | 2.28% | 18.75 | 19.74 | 400593 | 77130 | 10.83% |
| 2025-08-18 | 17.80 | 18.84 | 1.20 | 6.80% | 17.71 | 19.06 | 470474 | 87159 | 12.72% |
| 2025-08-15 | 17.36 | 17.64 | 0.28 | 1.61% | 17.32 | 17.75 | 155551 | 27323 | 4.20% |
| 2025-08-14 | 18.00 | 17.36 | -0.62 | -3.45% | 17.34 | 18.00 | 219949 | 38714 | 5.94% |
| 2025-08-13 | 17.83 | 17.98 | 0.14 | 0.78% | 17.66 | 18.04 | 179201 | 32052 | 4.84% |
| 2025-08-12 | 18.12 | 17.84 | -0.28 | -1.55% | 17.75 | 18.28 | 161068 | 28880 | 4.35% |
| 2025-08-11 | 17.68 | 18.12 | 0.40 | 2.26% | 17.61 | 18.18 | 197686 | 35456 | 5.34% |
| 2025-08-08 | 17.67 | 17.72 | 0.00 | 0.00% | 17.49 | 17.85 | 155980 | 27593 | 4.22% |
| 2025-08-07 | 17.65 | 17.72 | 0.06 | 0.34% | 17.56 | 17.95 | 210815 | 37445 | 5.70% |
| 2025-08-06 | 18.19 | 17.66 | -0.54 | -2.97% | 17.65 | 18.39 | 347716 | 61974 | 9.40% |
| 2025-08-05 | 18.46 | 18.20 | -0.34 | -1.83% | 18.04 | 18.67 | 279026 | 50924 | 7.54% |
| 2025-08-04 | 18.60 | 18.54 | -0.24 | -1.28% | 18.00 | 18.80 | 313025 | 57543 | 8.46% |
| 2025-08-01 | 18.44 | 18.78 | 0.35 | 1.90% | 18.21 | 19.14 | 456809 | 85433 | 12.35% |
| 2025-07-31 | 17.90 | 18.43 | 0.41 | 2.28% | 17.75 | 18.93 | 492423 | 90442 | 13.31% |
| 2025-07-30 | 17.83 | 18.02 | -0.11 | -0.61% | 17.76 | 18.51 | 396333 | 71784 | 10.71% |
| 2025-07-29 | 17.33 | 18.13 | 0.73 | 4.20% | 17.17 | 18.46 | 420279 | 74826 | 11.36% |
| 2025-07-28 | 17.52 | 17.40 | -0.04 | -0.23% | 17.30 | 17.79 | 240277 | 41953 | 6.49% |
| 2025-07-25 | 17.92 | 17.44 | -0.37 | -2.08% | 17.42 | 18.17 | 404086 | 71838 | 10.92% |
| 2025-07-24 | 17.11 | 17.81 | 0.68 | 3.97% | 17.11 | 17.81 | 424862 | 74407 | 11.48% |
| 2025-07-23 | 16.95 | 17.13 | 0.02 | 0.12% | 16.83 | 17.48 | 296598 | 50975 | 8.02% |
| 2025-07-22 | 16.95 | 17.11 | 0.02 | 0.12% | 16.91 | 17.49 | 314962 | 54092 | 8.51% |
| 2025-07-21 | 16.57 | 17.09 | 0.45 | 2.70% | 16.51 | 17.44 | 327928 | 55774 | 8.86% |
| 2025-07-18 | 16.55 | 16.64 | 0.10 | 0.60% | 16.33 | 16.66 | 178789 | 29454 | 4.83% |
| 2025-07-17 | 16.52 | 16.54 | 0.00 | 0.00% | 16.37 | 16.59 | 181574 | 29903 | 4.91% |
| 2025-07-16 | 16.05 | 16.54 | 0.47 | 2.92% | 16.03 | 16.59 | 280052 | 45858 | 7.57% |
| 2025-07-15 | 16.22 | 16.07 | -0.21 | -1.29% | 15.94 | 16.27 | 130531 | 20971 | 3.53% |
| 2025-07-14 | 16.20 | 16.28 | 0.08 | 0.49% | 16.11 | 16.34 | 109356 | 17748 | 2.96% |
| 2025-07-11 | 16.17 | 16.20 | 0.01 | 0.06% | 16.13 | 16.44 | 168806 | 27470 | 4.56% |
| 2025-07-10 | 16.01 | 16.19 | 0.13 | 0.81% | 15.94 | 16.29 | 142477 | 23011 | 3.85% |
| 2025-07-09 | 16.10 | 16.06 | -0.08 | -0.50% | 16.00 | 16.24 | 121002 | 19479 | 3.27% |
| 2025-07-08 | 16.00 | 16.14 | 0.13 | 0.81% | 15.95 | 16.34 | 141970 | 22947 | 3.84% |
| 2025-07-07 | 16.16 | 16.01 | -0.17 | -1.05% | 15.97 | 16.29 | 127642 | 20502 | 3.45% |
| 2025-07-04 | 16.30 | 16.18 | -0.16 | -0.98% | 16.15 | 16.42 | 147268 | 23898 | 3.98% |
| 2025-07-03 | 16.12 | 16.34 | 0.15 | 0.93% | 16.06 | 16.47 | 177393 | 28926 | 4.79% |
| 2025-07-02 | 16.31 | 16.19 | -0.32 | -1.94% | 16.04 | 16.54 | 265620 | 43186 | 7.18% |
| 2025-07-01 | 15.55 | 16.51 | 0.94 | 6.04% | 15.54 | 16.85 | 435552 | 71219 | 11.77% |
| 2025-06-30 | 15.48 | 15.57 | 0.09 | 0.58% | 15.39 | 15.58 | 94881 | 14703 | 2.56% |
| 2025-06-27 | 15.42 | 15.48 | 0.12 | 0.78% | 15.37 | 15.54 | 80726 | 12492 | 2.18% |
| 2025-06-26 | 15.54 | 15.36 | -0.20 | -1.29% | 15.34 | 15.54 | 111580 | 17203 | 3.02% |
| 2025-06-25 | 15.55 | 15.56 | 0.04 | 0.26% | 15.36 | 15.57 | 115958 | 17955 | 3.13% |
| 2025-06-24 | 15.40 | 15.52 | 0.15 | 0.98% | 15.37 | 15.56 | 100775 | 15616 | 2.72% |
| 2025-06-23 | 15.15 | 15.37 | 0.00 | 0.00% | 15.15 | 15.40 | 89706 | 13713 | 2.42% |
| 2025-06-20 | 15.44 | 15.37 | -0.07 | -0.45% | 15.34 | 15.49 | 73439 | 11315 | 1.98% |
| 2025-06-19 | 15.80 | 15.44 | -0.36 | -2.28% | 15.34 | 15.85 | 123090 | 19145 | 3.33% |
| 2025-06-18 | 16.09 | 15.80 | -0.37 | -2.29% | 15.71 | 16.10 | 141725 | 22446 | 3.83% |
| 2025-06-17 | 16.12 | 16.17 | 0.06 | 0.37% | 16.07 | 16.74 | 230564 | 37615 | 6.23% |
| 2025-06-16 | 15.99 | 16.11 | 0.06 | 0.37% | 15.86 | 16.44 | 141111 | 22782 | 3.81% |
| 2025-06-13 | 16.56 | 16.05 | -0.62 | -3.72% | 16.01 | 16.67 | 197251 | 32008 | 5.39% |
| 2025-06-12 | 16.64 | 16.67 | -0.01 | -0.06% | 16.43 | 16.81 | 167168 | 27700 | 4.57% |
| 2025-06-11 | 16.86 | 16.68 | -0.18 | -1.07% | 16.62 | 17.06 | 199870 | 33550 | 5.46% |
| 2025-06-10 | 16.49 | 16.86 | 0.47 | 2.87% | 16.29 | 17.21 | 365071 | 61183 | 9.97% |
| 2025-06-09 | 16.05 | 16.39 | 0.37 | 2.31% | 16.03 | 16.58 | 220705 | 36242 | 6.03% |