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 | 17.73 | 18.38 | 0.57 | 3.20% | 17.70 | 18.38 | 66686 | 12089 | 6.20% |
| 2025-09-15 | 18.00 | 17.81 | -0.20 | -1.11% | 17.72 | 18.08 | 39295 | 7015 | 3.65% |
| 2025-09-12 | 18.40 | 18.01 | -0.39 | -2.12% | 17.92 | 18.40 | 67414 | 12219 | 6.27% |
| 2025-09-11 | 18.22 | 18.40 | 0.15 | 0.82% | 18.00 | 18.44 | 55353 | 10112 | 5.15% |
| 2025-09-10 | 18.12 | 18.25 | 0.13 | 0.72% | 18.01 | 18.36 | 44297 | 8063 | 4.12% |
| 2025-09-09 | 18.44 | 18.12 | -0.37 | -2.00% | 17.91 | 18.55 | 54284 | 9881 | 5.05% |
| 2025-09-08 | 17.97 | 18.49 | 0.51 | 2.84% | 17.90 | 18.55 | 72042 | 13248 | 6.70% |
| 2025-09-05 | 17.63 | 17.98 | 0.45 | 2.57% | 17.45 | 17.99 | 62934 | 11202 | 5.85% |
| 2025-09-04 | 17.78 | 17.53 | -0.24 | -1.35% | 17.31 | 18.02 | 73827 | 13099 | 6.87% |
| 2025-09-03 | 18.62 | 17.77 | -1.09 | -5.78% | 17.40 | 18.78 | 112710 | 20386 | 10.48% |
| 2025-09-02 | 18.35 | 18.86 | 0.80 | 4.43% | 18.34 | 19.43 | 171029 | 32384 | 15.90% |
| 2025-09-01 | 17.90 | 18.06 | 0.13 | 0.73% | 17.89 | 18.28 | 57590 | 10388 | 5.36% |
| 2025-08-29 | 18.50 | 17.93 | -0.67 | -3.60% | 17.90 | 18.50 | 92214 | 16661 | 8.58% |
| 2025-08-28 | 19.45 | 18.60 | -1.09 | -5.54% | 17.88 | 19.59 | 164281 | 30693 | 15.66% |
| 2025-08-27 | 19.38 | 19.69 | 0.45 | 2.34% | 19.31 | 20.25 | 203882 | 40347 | 19.44% |
| 2025-08-26 | 19.43 | 19.24 | -0.24 | -1.23% | 19.10 | 19.50 | 79393 | 15331 | 7.57% |
| 2025-08-25 | 19.21 | 19.48 | 0.29 | 1.51% | 19.20 | 19.52 | 110930 | 21529 | 10.58% |
| 2025-08-22 | 19.07 | 19.19 | 0.21 | 1.11% | 18.90 | 19.33 | 74070 | 14160 | 7.06% |
| 2025-08-21 | 19.42 | 18.98 | -0.44 | -2.27% | 18.89 | 19.42 | 84328 | 16156 | 8.04% |
| 2025-08-20 | 19.34 | 19.42 | 0.04 | 0.21% | 19.06 | 19.57 | 98236 | 18999 | 9.37% |
| 2025-08-19 | 19.80 | 19.38 | -0.52 | -2.61% | 19.20 | 19.80 | 136077 | 26451 | 12.98% |
| 2025-08-18 | 19.43 | 19.90 | 0.43 | 2.21% | 19.25 | 19.90 | 167951 | 32910 | 16.01% |
| 2025-08-15 | 19.73 | 19.47 | 0.10 | 0.52% | 19.34 | 19.89 | 155940 | 30483 | 14.87% |
| 2025-08-14 | 20.86 | 19.37 | -1.70 | -8.07% | 19.36 | 20.86 | 215667 | 42927 | 20.56% |
| 2025-08-13 | 21.00 | 21.07 | -0.81 | -3.70% | 20.72 | 21.44 | 250482 | 52842 | 23.88% |
| 2025-08-12 | 20.80 | 21.88 | 0.37 | 1.72% | 20.30 | 21.94 | 344408 | 72253 | 32.84% |
| 2025-08-11 | 22.05 | 21.51 | 0.25 | 1.18% | 20.00 | 23.18 | 476102 | 101781 | 45.40% |
| 2025-08-08 | 17.99 | 21.26 | 3.54 | 19.98% | 17.57 | 21.26 | 286996 | 57087 | 27.37% |
| 2025-08-07 | 18.25 | 17.72 | -0.86 | -4.63% | 17.67 | 18.49 | 221260 | 39545 | 21.10% |
| 2025-08-06 | 17.97 | 18.58 | 1.06 | 6.05% | 17.97 | 19.86 | 318149 | 59837 | 30.34% |
| 2025-08-05 | 17.08 | 17.52 | 0.51 | 3.00% | 17.03 | 17.55 | 69627 | 12091 | 6.64% |
| 2025-08-04 | 16.47 | 17.01 | 0.51 | 3.09% | 16.31 | 17.05 | 54463 | 9204 | 5.19% |
| 2025-08-01 | 16.19 | 16.50 | 0.31 | 1.91% | 16.12 | 16.53 | 40936 | 6707 | 3.90% |
| 2025-07-31 | 16.45 | 16.19 | -0.27 | -1.64% | 16.11 | 16.64 | 36045 | 5890 | 3.44% |
| 2025-07-30 | 16.65 | 16.46 | -0.25 | -1.50% | 16.31 | 16.75 | 32313 | 5338 | 3.08% |
| 2025-07-29 | 16.60 | 16.71 | 0.01 | 0.06% | 16.50 | 16.84 | 41931 | 6968 | 4.00% |
| 2025-07-28 | 16.50 | 16.70 | 0.20 | 1.21% | 16.45 | 16.76 | 47187 | 7868 | 4.50% |
| 2025-07-25 | 16.32 | 16.50 | 0.22 | 1.35% | 16.16 | 16.53 | 36277 | 5934 | 3.46% |
| 2025-07-24 | 16.22 | 16.28 | 0.06 | 0.37% | 16.18 | 16.42 | 30071 | 4902 | 2.87% |
| 2025-07-23 | 16.45 | 16.22 | -0.28 | -1.70% | 16.18 | 16.46 | 39082 | 6366 | 3.73% |
| 2025-07-22 | 16.58 | 16.50 | -0.08 | -0.48% | 16.36 | 16.86 | 50546 | 8365 | 4.82% |
| 2025-07-21 | 16.34 | 16.58 | 0.33 | 2.03% | 16.30 | 16.58 | 47611 | 7832 | 4.54% |
| 2025-07-18 | 16.23 | 16.25 | 0.10 | 0.62% | 16.03 | 16.35 | 32012 | 5180 | 3.05% |
| 2025-07-17 | 16.02 | 16.15 | 0.08 | 0.50% | 15.99 | 16.19 | 29897 | 4823 | 2.85% |
| 2025-07-16 | 16.00 | 16.07 | 0.11 | 0.69% | 15.91 | 16.19 | 30920 | 4971 | 2.95% |
| 2025-07-15 | 16.08 | 15.96 | -0.15 | -0.93% | 15.74 | 16.15 | 31598 | 5026 | 3.01% |
| 2025-07-14 | 15.81 | 16.11 | 0.35 | 2.22% | 15.74 | 16.14 | 33485 | 5355 | 3.19% |
| 2025-07-11 | 15.87 | 15.76 | -0.10 | -0.63% | 15.57 | 15.90 | 28073 | 4420 | 2.68% |
| 2025-07-10 | 15.82 | 15.86 | -0.04 | -0.25% | 15.71 | 16.02 | 27710 | 4392 | 2.64% |
| 2025-07-09 | 16.01 | 15.90 | -0.08 | -0.50% | 15.86 | 16.30 | 34304 | 5518 | 3.27% |
| 2025-07-08 | 15.80 | 15.98 | 0.19 | 1.20% | 15.72 | 16.00 | 27948 | 4449 | 2.66% |
| 2025-07-07 | 15.68 | 15.79 | 0.08 | 0.51% | 15.59 | 15.82 | 24636 | 3874 | 2.35% |
| 2025-07-04 | 15.98 | 15.71 | -0.27 | -1.69% | 15.68 | 15.98 | 30800 | 4864 | 2.94% |
| 2025-07-03 | 16.00 | 15.98 | -0.04 | -0.25% | 15.76 | 16.08 | 31460 | 5003 | 3.00% |
| 2025-07-02 | 16.15 | 16.02 | 0.03 | 0.19% | 15.85 | 16.27 | 46978 | 7519 | 4.48% |
| 2025-07-01 | 16.38 | 15.99 | -0.10 | -0.62% | 15.89 | 16.48 | 74784 | 12074 | 7.13% |
| 2025-06-30 | 15.49 | 16.09 | 0.59 | 3.81% | 15.49 | 16.22 | 68438 | 10911 | 6.53% |
| 2025-06-27 | 15.58 | 15.50 | 0.06 | 0.39% | 15.38 | 15.58 | 26554 | 4111 | 2.53% |
| 2025-06-26 | 15.35 | 15.44 | 0.07 | 0.46% | 15.32 | 15.59 | 36611 | 5666 | 3.49% |
| 2025-06-25 | 15.43 | 15.37 | 0.10 | 0.65% | 15.15 | 15.50 | 39867 | 6098 | 3.80% |
| 2025-06-24 | 14.78 | 15.27 | 0.47 | 3.18% | 14.73 | 15.36 | 45154 | 6852 | 4.31% |
| 2025-06-23 | 14.29 | 14.80 | 0.35 | 2.42% | 14.25 | 14.85 | 28597 | 4194 | 2.73% |
| 2025-06-20 | 14.52 | 14.45 | -0.13 | -0.89% | 14.37 | 14.80 | 30387 | 4427 | 2.90% |
| 2025-06-19 | 14.95 | 14.58 | -0.37 | -2.47% | 14.55 | 15.12 | 29745 | 4394 | 2.84% |
| 2025-06-18 | 15.03 | 14.95 | -0.10 | -0.66% | 14.81 | 15.10 | 22576 | 3370 | 2.15% |
| 2025-06-17 | 15.14 | 15.05 | -0.06 | -0.40% | 14.96 | 15.28 | 21345 | 3215 | 2.04% |
| 2025-06-16 | 14.89 | 15.11 | 0.05 | 0.33% | 14.80 | 15.24 | 26980 | 4073 | 2.57% |
| 2025-06-13 | 15.32 | 15.06 | -0.28 | -1.83% | 15.00 | 15.40 | 29480 | 4462 | 2.81% |
| 2025-06-12 | 15.46 | 15.34 | -0.03 | -0.20% | 15.22 | 15.53 | 26263 | 4033 | 2.50% |
| 2025-06-11 | 15.43 | 15.37 | 0.01 | 0.07% | 15.34 | 15.62 | 30404 | 4704 | 2.90% |
| 2025-06-10 | 15.58 | 15.36 | -0.34 | -2.17% | 15.10 | 15.75 | 41081 | 6347 | 3.92% |
| 2025-06-09 | 15.55 | 15.70 | 0.18 | 1.16% | 15.52 | 15.74 | 39115 | 6113 | 3.73% |