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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 18.12 | 18.38 | 0.31 | 1.72% | 18.07 | 18.70 | 44917 | 8261 | 5.04% |
| 2025-09-12 | 18.38 | 18.07 | -0.29 | -1.58% | 18.06 | 18.39 | 24588 | 4477 | 2.76% |
| 2025-09-11 | 18.07 | 18.36 | 0.34 | 1.89% | 17.79 | 18.44 | 33324 | 6066 | 3.74% |
| 2025-09-10 | 18.20 | 18.02 | -0.11 | -0.61% | 17.90 | 18.45 | 23335 | 4218 | 2.62% |
| 2025-09-09 | 18.28 | 18.13 | -0.13 | -0.71% | 17.99 | 18.68 | 43616 | 7974 | 4.89% |
| 2025-09-08 | 18.49 | 18.26 | 0.10 | 0.55% | 18.02 | 18.54 | 33918 | 6176 | 3.81% |
| 2025-09-05 | 17.48 | 18.16 | 0.83 | 4.79% | 17.31 | 18.18 | 56615 | 10152 | 6.35% |
| 2025-09-04 | 17.31 | 17.33 | -0.05 | -0.29% | 17.09 | 18.00 | 49314 | 8712 | 5.53% |
| 2025-09-03 | 17.98 | 17.38 | -0.59 | -3.28% | 17.33 | 18.07 | 38313 | 6770 | 4.30% |
| 2025-09-02 | 18.45 | 17.97 | -0.60 | -3.23% | 17.65 | 18.74 | 48624 | 8736 | 5.46% |
| 2025-09-01 | 18.49 | 18.57 | 0.16 | 0.87% | 18.35 | 18.83 | 34745 | 6460 | 3.90% |
| 2025-08-29 | 18.83 | 18.41 | -0.51 | -2.70% | 18.35 | 18.90 | 38374 | 7107 | 4.31% |
| 2025-08-28 | 18.69 | 18.92 | 0.04 | 0.21% | 17.98 | 19.34 | 64670 | 12051 | 7.26% |
| 2025-08-27 | 19.60 | 18.88 | -0.77 | -3.92% | 18.84 | 19.88 | 57756 | 11245 | 6.48% |
| 2025-08-26 | 19.68 | 19.65 | -0.16 | -0.81% | 19.46 | 20.10 | 53354 | 10519 | 6.13% |
| 2025-08-25 | 20.18 | 19.81 | -0.15 | -0.75% | 19.63 | 20.18 | 55750 | 11067 | 6.40% |
| 2025-08-22 | 19.99 | 19.96 | -0.05 | -0.25% | 19.86 | 20.20 | 37600 | 7511 | 4.32% |
| 2025-08-21 | 20.21 | 20.01 | -0.08 | -0.40% | 19.86 | 20.34 | 41159 | 8245 | 4.73% |
| 2025-08-20 | 20.22 | 20.09 | -0.21 | -1.03% | 19.88 | 20.30 | 51978 | 10416 | 5.97% |
| 2025-08-19 | 20.48 | 20.30 | -0.18 | -0.88% | 20.14 | 21.07 | 76417 | 15619 | 8.78% |
| 2025-08-18 | 19.91 | 20.48 | 0.62 | 3.12% | 19.62 | 20.76 | 100902 | 20421 | 11.59% |
| 2025-08-15 | 19.22 | 19.86 | 0.50 | 2.58% | 19.15 | 20.22 | 104031 | 20582 | 11.95% |
| 2025-08-14 | 19.41 | 19.36 | -0.05 | -0.26% | 19.00 | 19.58 | 58084 | 11205 | 6.67% |
| 2025-08-13 | 19.43 | 19.41 | 0.00 | 0.00% | 19.25 | 19.82 | 54639 | 10617 | 6.28% |
| 2025-08-12 | 19.64 | 19.41 | -0.14 | -0.72% | 19.34 | 20.15 | 72022 | 14125 | 8.27% |
| 2025-08-11 | 18.79 | 19.55 | 0.75 | 3.99% | 18.79 | 19.82 | 80497 | 15614 | 9.25% |
| 2025-08-08 | 18.77 | 18.80 | 0.03 | 0.16% | 18.57 | 19.00 | 28953 | 5429 | 3.33% |
| 2025-08-07 | 18.99 | 18.77 | -0.18 | -0.95% | 18.69 | 18.99 | 36018 | 6775 | 4.14% |
| 2025-08-06 | 18.80 | 18.95 | 0.04 | 0.21% | 18.80 | 19.02 | 37343 | 7072 | 4.29% |
| 2025-08-05 | 18.75 | 18.91 | 0.18 | 0.96% | 18.62 | 18.94 | 45202 | 8502 | 5.19% |
| 2025-08-04 | 18.43 | 18.73 | 0.16 | 0.86% | 18.23 | 18.74 | 50412 | 9360 | 5.79% |
| 2025-08-01 | 17.91 | 18.57 | 0.55 | 3.05% | 17.83 | 18.72 | 71231 | 13090 | 8.18% |
| 2025-07-31 | 17.87 | 18.02 | 0.07 | 0.39% | 17.87 | 18.50 | 58790 | 10713 | 6.75% |
| 2025-07-30 | 18.44 | 17.95 | -0.49 | -2.66% | 17.75 | 18.45 | 41803 | 7553 | 4.80% |
| 2025-07-29 | 18.17 | 18.44 | 0.27 | 1.49% | 17.90 | 18.55 | 56086 | 10236 | 6.44% |
| 2025-07-28 | 17.96 | 18.17 | 0.37 | 2.08% | 17.77 | 18.22 | 37965 | 6873 | 4.36% |
| 2025-07-25 | 17.73 | 17.80 | 0.02 | 0.11% | 17.56 | 17.86 | 24624 | 4365 | 2.83% |
| 2025-07-24 | 17.58 | 17.78 | 0.20 | 1.14% | 17.54 | 17.85 | 24576 | 4352 | 2.82% |
| 2025-07-23 | 17.92 | 17.58 | -0.34 | -1.90% | 17.49 | 17.93 | 39853 | 7019 | 4.58% |
| 2025-07-22 | 18.18 | 17.92 | -0.24 | -1.32% | 17.86 | 18.28 | 39180 | 7046 | 4.50% |
| 2025-07-21 | 18.13 | 18.16 | 0.04 | 0.22% | 18.03 | 18.38 | 35593 | 6468 | 4.09% |
| 2025-07-18 | 18.19 | 18.12 | 0.00 | 0.00% | 18.03 | 18.37 | 31269 | 5679 | 3.59% |
| 2025-07-17 | 18.10 | 18.12 | 0.05 | 0.28% | 17.92 | 18.18 | 34693 | 6257 | 3.99% |
| 2025-07-16 | 18.22 | 18.07 | -0.14 | -0.77% | 18.03 | 18.56 | 39762 | 7247 | 4.57% |
| 2025-07-15 | 18.42 | 18.21 | -0.33 | -1.78% | 18.09 | 18.53 | 42044 | 7673 | 4.83% |
| 2025-07-14 | 18.35 | 18.54 | 0.19 | 1.04% | 18.10 | 18.79 | 52344 | 9678 | 6.01% |
| 2025-07-11 | 18.57 | 18.35 | -0.43 | -2.29% | 18.18 | 18.89 | 60169 | 11046 | 6.91% |
| 2025-07-10 | 19.14 | 18.78 | -0.27 | -1.42% | 18.70 | 19.39 | 68881 | 13023 | 7.91% |
| 2025-07-09 | 18.97 | 19.05 | 0.00 | 0.00% | 18.82 | 19.44 | 125860 | 24030 | 14.46% |
| 2025-07-08 | 18.95 | 19.05 | 0.48 | 2.58% | 18.58 | 19.82 | 169628 | 32362 | 19.49% |
| 2025-07-07 | 18.00 | 18.57 | 0.56 | 3.11% | 17.91 | 19.00 | 94139 | 17327 | 10.82% |
| 2025-07-04 | 18.00 | 18.01 | -0.06 | -0.33% | 17.91 | 18.40 | 58873 | 10663 | 6.76% |
| 2025-07-03 | 18.15 | 18.07 | 0.04 | 0.22% | 17.87 | 18.20 | 31063 | 5589 | 3.57% |
| 2025-07-02 | 18.10 | 18.03 | -0.11 | -0.61% | 17.83 | 18.11 | 32606 | 5862 | 3.75% |
| 2025-07-01 | 18.30 | 18.14 | -0.20 | -1.09% | 17.80 | 18.34 | 51840 | 9357 | 5.96% |
| 2025-06-30 | 18.17 | 18.34 | 0.04 | 0.22% | 18.05 | 18.42 | 68578 | 12496 | 7.88% |
| 2025-06-27 | 17.90 | 18.30 | 0.42 | 2.35% | 17.90 | 18.39 | 91251 | 16612 | 10.48% |
| 2025-06-26 | 18.03 | 17.88 | -0.15 | -0.83% | 17.80 | 18.17 | 49684 | 8911 | 5.71% |
| 2025-06-25 | 18.10 | 18.03 | -0.06 | -0.33% | 17.73 | 18.14 | 74012 | 13264 | 8.50% |
| 2025-06-24 | 17.24 | 18.09 | 0.96 | 5.60% | 17.18 | 18.25 | 99113 | 17662 | 11.39% |
| 2025-06-23 | 16.58 | 17.13 | 0.47 | 2.82% | 16.47 | 17.13 | 43407 | 7343 | 4.99% |
| 2025-06-20 | 16.76 | 16.66 | -0.20 | -1.19% | 16.63 | 17.48 | 46697 | 7922 | 5.36% |
| 2025-06-19 | 17.24 | 16.86 | -0.38 | -2.20% | 16.84 | 17.70 | 61934 | 10709 | 7.12% |
| 2025-06-18 | 17.07 | 17.24 | -0.03 | -0.17% | 16.98 | 17.38 | 35629 | 6127 | 4.09% |
| 2025-06-17 | 17.08 | 17.27 | 0.03 | 0.17% | 17.04 | 17.48 | 35060 | 6015 | 4.03% |
| 2025-06-16 | 16.76 | 17.24 | 0.44 | 2.62% | 16.61 | 17.35 | 41584 | 7135 | 4.78% |
| 2025-06-13 | 17.15 | 16.80 | -0.62 | -3.56% | 16.76 | 17.38 | 57746 | 9808 | 6.63% |
| 2025-06-12 | 17.45 | 17.42 | 0.15 | 0.87% | 17.22 | 17.60 | 44675 | 7779 | 5.13% |
| 2025-06-11 | 17.45 | 17.27 | -0.13 | -0.75% | 17.24 | 17.60 | 52463 | 9113 | 6.03% |
| 2025-06-10 | 17.76 | 17.40 | -0.36 | -2.03% | 17.11 | 17.76 | 83479 | 14550 | 9.59% |
| 2025-06-09 | 17.53 | 17.76 | 0.18 | 1.02% | 17.46 | 18.09 | 90672 | 16056 | 10.42% |