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 | 18.16 | 18.36 | 0.18 | 0.99% | 18.05 | 18.36 | 59655 | 10883 | 1.42% |
| 2025-09-15 | 18.40 | 18.18 | -0.22 | -1.20% | 18.10 | 18.59 | 66323 | 12112 | 1.58% |
| 2025-09-12 | 18.61 | 18.40 | -0.22 | -1.18% | 18.40 | 18.79 | 79475 | 14746 | 1.89% |
| 2025-09-11 | 18.18 | 18.62 | 0.46 | 2.53% | 17.83 | 18.67 | 103528 | 18993 | 2.46% |
| 2025-09-10 | 18.50 | 18.16 | -0.47 | -2.52% | 18.10 | 18.72 | 87713 | 16051 | 2.09% |
| 2025-09-09 | 19.02 | 18.63 | -0.31 | -1.64% | 18.51 | 19.24 | 125733 | 23640 | 2.99% |
| 2025-09-08 | 17.85 | 18.94 | 1.40 | 7.98% | 17.68 | 19.48 | 223097 | 41825 | 5.30% |
| 2025-09-05 | 17.33 | 17.54 | 0.26 | 1.50% | 17.06 | 17.58 | 58366 | 10140 | 1.39% |
| 2025-09-04 | 17.70 | 17.28 | -0.40 | -2.26% | 17.01 | 17.85 | 87735 | 15332 | 2.09% |
| 2025-09-03 | 18.13 | 17.68 | -0.45 | -2.48% | 17.58 | 18.35 | 68693 | 12291 | 1.63% |
| 2025-09-02 | 18.71 | 18.13 | -0.70 | -3.72% | 17.99 | 18.81 | 106522 | 19426 | 2.53% |
| 2025-09-01 | 19.03 | 18.83 | -0.19 | -1.00% | 18.74 | 19.38 | 87421 | 16577 | 2.08% |
| 2025-08-29 | 19.34 | 19.02 | -0.33 | -1.71% | 18.88 | 19.34 | 103575 | 19693 | 2.46% |
| 2025-08-28 | 18.80 | 19.35 | 0.45 | 2.38% | 18.54 | 19.43 | 154686 | 29416 | 3.68% |
| 2025-08-27 | 19.44 | 18.90 | -0.52 | -2.68% | 18.90 | 19.70 | 155119 | 30076 | 3.69% |
| 2025-08-26 | 19.36 | 19.42 | -0.02 | -0.10% | 19.19 | 19.80 | 161531 | 31551 | 3.84% |
| 2025-08-25 | 19.83 | 19.44 | 0.12 | 0.62% | 19.26 | 20.20 | 246974 | 48484 | 5.87% |
| 2025-08-22 | 18.89 | 19.32 | 0.36 | 1.90% | 18.65 | 19.37 | 230518 | 44016 | 5.48% |
| 2025-08-21 | 18.45 | 18.96 | 0.60 | 3.27% | 18.43 | 18.96 | 243387 | 45696 | 5.79% |
| 2025-08-20 | 18.24 | 18.36 | 0.04 | 0.22% | 17.97 | 18.36 | 101374 | 18405 | 2.41% |
| 2025-08-19 | 18.25 | 18.32 | 0.00 | 0.00% | 18.18 | 18.62 | 126661 | 23327 | 3.01% |
| 2025-08-18 | 18.16 | 18.32 | 0.29 | 1.61% | 18.01 | 18.44 | 122169 | 22313 | 2.90% |
| 2025-08-15 | 17.73 | 18.03 | 0.23 | 1.29% | 17.73 | 18.14 | 91948 | 16538 | 2.19% |
| 2025-08-14 | 18.08 | 17.80 | -0.26 | -1.44% | 17.77 | 18.28 | 120986 | 21815 | 2.88% |
| 2025-08-13 | 18.17 | 18.06 | -0.08 | -0.44% | 17.96 | 18.22 | 103083 | 18625 | 2.45% |
| 2025-08-12 | 18.25 | 18.14 | 0.06 | 0.33% | 17.96 | 18.25 | 91374 | 16500 | 2.17% |
| 2025-08-11 | 18.00 | 18.08 | 0.10 | 0.56% | 17.94 | 18.14 | 98926 | 17838 | 2.35% |
| 2025-08-08 | 18.35 | 17.98 | -0.41 | -2.23% | 17.92 | 18.35 | 109790 | 19785 | 2.61% |
| 2025-08-07 | 18.59 | 18.39 | -0.05 | -0.27% | 18.13 | 18.59 | 152102 | 27908 | 3.62% |
| 2025-08-06 | 17.66 | 18.44 | 0.74 | 4.18% | 17.62 | 18.45 | 207461 | 37662 | 4.93% |
| 2025-08-05 | 18.01 | 17.70 | -0.41 | -2.26% | 17.66 | 18.03 | 167407 | 29691 | 3.98% |
| 2025-08-04 | 17.68 | 18.11 | 0.41 | 2.32% | 17.55 | 18.13 | 150265 | 26905 | 3.57% |
| 2025-08-01 | 17.44 | 17.70 | 0.44 | 2.55% | 17.20 | 17.72 | 134281 | 23525 | 3.19% |
| 2025-07-31 | 17.20 | 17.26 | -0.05 | -0.29% | 17.19 | 17.66 | 86906 | 15119 | 2.07% |
| 2025-07-30 | 17.57 | 17.31 | -0.26 | -1.48% | 17.16 | 17.58 | 66710 | 11609 | 1.59% |
| 2025-07-29 | 17.27 | 17.57 | 0.29 | 1.68% | 17.06 | 17.58 | 71860 | 12471 | 1.71% |
| 2025-07-28 | 17.39 | 17.28 | -0.10 | -0.58% | 17.16 | 17.46 | 55480 | 9588 | 1.32% |
| 2025-07-25 | 17.20 | 17.38 | 0.15 | 0.87% | 17.15 | 17.41 | 65012 | 11261 | 1.55% |
| 2025-07-24 | 17.10 | 17.23 | 0.13 | 0.76% | 17.07 | 17.26 | 61072 | 10477 | 1.45% |
| 2025-07-23 | 17.13 | 17.10 | -0.07 | -0.41% | 17.07 | 17.28 | 54672 | 9390 | 1.30% |
| 2025-07-22 | 17.30 | 17.17 | -0.17 | -0.98% | 17.11 | 17.34 | 45700 | 7865 | 1.09% |
| 2025-07-21 | 17.41 | 17.34 | -0.05 | -0.29% | 17.19 | 17.49 | 49436 | 8567 | 1.18% |
| 2025-07-18 | 17.37 | 17.39 | 0.07 | 0.40% | 17.28 | 17.54 | 57323 | 9970 | 1.36% |
| 2025-07-17 | 17.23 | 17.32 | 0.11 | 0.64% | 17.05 | 17.48 | 56228 | 9727 | 1.34% |
| 2025-07-16 | 17.06 | 17.21 | 0.08 | 0.47% | 16.98 | 17.34 | 63411 | 10909 | 1.51% |
| 2025-07-15 | 16.89 | 17.13 | -0.02 | -0.12% | 16.70 | 17.14 | 97316 | 16433 | 2.31% |
| 2025-07-14 | 17.45 | 17.15 | -0.19 | -1.10% | 17.04 | 17.49 | 63128 | 10838 | 1.50% |
| 2025-07-11 | 17.01 | 17.34 | 0.31 | 1.82% | 16.88 | 17.48 | 94003 | 16251 | 2.23% |
| 2025-07-10 | 16.92 | 17.03 | 0.05 | 0.29% | 16.89 | 17.15 | 52578 | 8957 | 1.25% |
| 2025-07-09 | 16.96 | 16.98 | 0.00 | 0.00% | 16.89 | 17.09 | 44938 | 7637 | 1.07% |
| 2025-07-08 | 16.64 | 16.98 | 0.33 | 1.98% | 16.58 | 17.00 | 51017 | 8609 | 1.21% |
| 2025-07-07 | 16.60 | 16.65 | -0.04 | -0.24% | 16.60 | 16.79 | 31659 | 5280 | 0.75% |
| 2025-07-04 | 16.74 | 16.69 | -0.10 | -0.60% | 16.48 | 16.92 | 49350 | 8248 | 1.17% |
| 2025-07-03 | 16.72 | 16.79 | 0.08 | 0.48% | 16.70 | 16.92 | 37070 | 6225 | 0.88% |
| 2025-07-02 | 16.88 | 16.71 | -0.21 | -1.24% | 16.57 | 16.92 | 43535 | 7286 | 1.03% |
| 2025-07-01 | 17.16 | 16.92 | -0.23 | -1.34% | 16.74 | 17.19 | 56760 | 9586 | 1.35% |
| 2025-06-30 | 17.03 | 17.15 | 0.12 | 0.70% | 17.01 | 17.20 | 54003 | 9244 | 1.28% |
| 2025-06-27 | 17.18 | 17.03 | -0.10 | -0.58% | 16.99 | 17.38 | 61930 | 10619 | 1.47% |
| 2025-06-26 | 17.10 | 17.13 | 0.03 | 0.18% | 17.01 | 17.40 | 75517 | 12990 | 1.80% |
| 2025-06-25 | 16.83 | 17.10 | 0.29 | 1.73% | 16.67 | 17.13 | 75225 | 12748 | 1.79% |
| 2025-06-24 | 16.52 | 16.81 | 0.29 | 1.76% | 16.50 | 16.82 | 58110 | 9718 | 1.38% |
| 2025-06-23 | 15.85 | 16.52 | 0.51 | 3.19% | 15.79 | 16.53 | 57150 | 9322 | 1.36% |
| 2025-06-20 | 16.38 | 16.01 | -0.40 | -2.44% | 16.00 | 16.51 | 71127 | 11511 | 1.69% |
| 2025-06-19 | 17.12 | 16.41 | -0.37 | -2.21% | 16.35 | 17.41 | 121591 | 20522 | 2.89% |
| 2025-06-18 | 16.54 | 16.78 | 0.17 | 1.02% | 16.52 | 16.86 | 52550 | 8785 | 1.25% |
| 2025-06-17 | 16.67 | 16.61 | 0.04 | 0.24% | 16.45 | 16.70 | 35664 | 5905 | 0.85% |
| 2025-06-16 | 16.15 | 16.57 | 0.37 | 2.28% | 16.15 | 16.61 | 50162 | 8279 | 1.19% |
| 2025-06-13 | 16.60 | 16.20 | -0.54 | -3.23% | 16.17 | 16.69 | 56262 | 9203 | 1.34% |
| 2025-06-12 | 16.56 | 16.74 | 0.15 | 0.90% | 16.43 | 16.95 | 61164 | 10274 | 1.45% |
| 2025-06-11 | 16.55 | 16.59 | 0.04 | 0.24% | 16.47 | 16.71 | 45081 | 7475 | 1.07% |
| 2025-06-10 | 16.97 | 16.55 | -0.41 | -2.42% | 16.32 | 17.08 | 65755 | 10909 | 1.56% |
| 2025-06-09 | 16.85 | 16.96 | 0.06 | 0.36% | 16.60 | 17.00 | 62540 | 10576 | 1.49% |