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 | 19.19 | 19.38 | 0.12 | 0.62% | 18.77 | 19.38 | 113488 | 21643 | 4.26% |
| 2025-09-15 | 19.50 | 19.26 | -0.08 | -0.41% | 19.22 | 20.27 | 190467 | 37397 | 7.15% |
| 2025-09-12 | 18.64 | 19.34 | 0.67 | 3.59% | 18.52 | 19.45 | 144314 | 27524 | 5.42% |
| 2025-09-11 | 18.69 | 18.67 | -0.07 | -0.37% | 18.15 | 18.70 | 75118 | 13849 | 2.82% |
| 2025-09-10 | 18.69 | 18.74 | 0.14 | 0.75% | 18.31 | 18.87 | 74971 | 13927 | 2.81% |
| 2025-09-09 | 18.76 | 18.60 | -0.44 | -2.31% | 18.50 | 18.84 | 90656 | 16900 | 3.40% |
| 2025-09-08 | 18.36 | 19.04 | 0.69 | 3.76% | 18.12 | 19.10 | 142405 | 26706 | 5.35% |
| 2025-09-05 | 17.74 | 18.35 | 0.71 | 4.02% | 17.61 | 18.41 | 101158 | 18372 | 3.80% |
| 2025-09-04 | 18.20 | 17.64 | -0.31 | -1.73% | 17.40 | 18.76 | 116061 | 20992 | 4.36% |
| 2025-09-03 | 18.53 | 17.95 | -1.00 | -5.28% | 17.89 | 19.05 | 133825 | 24672 | 5.02% |
| 2025-09-02 | 18.21 | 18.95 | 0.74 | 4.06% | 17.53 | 19.14 | 229240 | 42177 | 8.61% |
| 2025-09-01 | 18.43 | 18.21 | -0.09 | -0.49% | 18.11 | 18.50 | 97061 | 17691 | 3.64% |
| 2025-08-29 | 19.02 | 18.30 | -0.81 | -4.24% | 18.10 | 19.15 | 163403 | 30141 | 6.14% |
| 2025-08-28 | 19.34 | 19.11 | -0.40 | -2.05% | 18.39 | 19.90 | 250804 | 47921 | 9.42% |
| 2025-08-27 | 18.38 | 19.51 | 1.01 | 5.46% | 18.21 | 20.83 | 353151 | 68767 | 13.26% |
| 2025-08-26 | 17.86 | 18.50 | 1.24 | 7.18% | 17.86 | 19.68 | 276914 | 51795 | 10.40% |
| 2025-08-25 | 17.09 | 17.26 | 0.22 | 1.29% | 17.06 | 17.47 | 76768 | 13235 | 2.88% |
| 2025-08-22 | 17.01 | 17.04 | 0.06 | 0.35% | 16.80 | 17.05 | 42827 | 7255 | 1.61% |
| 2025-08-21 | 17.24 | 16.98 | -0.23 | -1.34% | 16.88 | 17.27 | 45354 | 7734 | 1.70% |
| 2025-08-20 | 17.09 | 17.21 | 0.06 | 0.35% | 16.99 | 17.23 | 42515 | 7287 | 1.60% |
| 2025-08-19 | 17.16 | 17.15 | -0.01 | -0.06% | 16.98 | 17.23 | 49664 | 8494 | 1.86% |
| 2025-08-18 | 17.10 | 17.16 | 0.18 | 1.06% | 16.97 | 17.29 | 67250 | 11514 | 2.53% |
| 2025-08-15 | 16.75 | 16.98 | 0.24 | 1.43% | 16.71 | 17.02 | 49272 | 8338 | 1.85% |
| 2025-08-14 | 17.20 | 16.74 | -0.45 | -2.62% | 16.69 | 17.37 | 59857 | 10116 | 2.25% |
| 2025-08-13 | 17.00 | 17.19 | 0.20 | 1.18% | 16.80 | 17.29 | 69772 | 11902 | 2.62% |
| 2025-08-12 | 16.97 | 16.99 | 0.00 | 0.00% | 16.86 | 17.07 | 54901 | 9311 | 2.06% |
| 2025-08-11 | 16.96 | 16.99 | 0.15 | 0.89% | 16.85 | 17.05 | 71272 | 12084 | 2.68% |
| 2025-08-08 | 16.71 | 16.84 | 0.08 | 0.48% | 16.61 | 16.88 | 55881 | 9380 | 2.10% |
| 2025-08-07 | 16.81 | 16.76 | -0.04 | -0.24% | 16.58 | 16.85 | 57215 | 9573 | 2.15% |
| 2025-08-06 | 16.76 | 16.80 | 0.12 | 0.72% | 16.66 | 16.81 | 59426 | 9948 | 2.23% |
| 2025-08-05 | 16.58 | 16.68 | 0.16 | 0.97% | 16.49 | 16.80 | 47645 | 7939 | 1.79% |
| 2025-08-04 | 16.11 | 16.52 | 0.30 | 1.85% | 16.10 | 16.56 | 35912 | 5878 | 1.35% |
| 2025-08-01 | 16.09 | 16.22 | 0.12 | 0.75% | 16.05 | 16.33 | 32807 | 5315 | 1.23% |
| 2025-07-31 | 16.37 | 16.10 | -0.24 | -1.47% | 16.02 | 16.55 | 43788 | 7126 | 1.64% |
| 2025-07-30 | 16.50 | 16.34 | -0.22 | -1.33% | 16.20 | 16.50 | 40009 | 6542 | 1.50% |
| 2025-07-29 | 16.32 | 16.56 | 0.14 | 0.85% | 16.27 | 16.56 | 41878 | 6870 | 1.57% |
| 2025-07-28 | 16.45 | 16.42 | 0.00 | 0.00% | 16.31 | 16.49 | 33330 | 5465 | 1.25% |
| 2025-07-25 | 16.33 | 16.42 | 0.09 | 0.55% | 16.20 | 16.54 | 40338 | 6592 | 1.51% |
| 2025-07-24 | 16.18 | 16.33 | 0.08 | 0.49% | 16.15 | 16.38 | 53891 | 8768 | 2.02% |
| 2025-07-23 | 16.85 | 16.25 | -0.52 | -3.10% | 16.25 | 16.87 | 62796 | 10320 | 2.36% |
| 2025-07-22 | 16.88 | 16.77 | -0.10 | -0.59% | 16.61 | 16.95 | 58705 | 9817 | 2.20% |
| 2025-07-21 | 16.64 | 16.87 | 0.29 | 1.75% | 16.58 | 16.91 | 77020 | 12946 | 2.89% |
| 2025-07-18 | 16.68 | 16.58 | -0.04 | -0.24% | 16.42 | 16.69 | 42807 | 7077 | 1.61% |
| 2025-07-17 | 16.62 | 16.62 | 0.09 | 0.54% | 16.41 | 16.68 | 46363 | 7679 | 1.74% |
| 2025-07-16 | 16.47 | 16.53 | 0.04 | 0.24% | 16.40 | 16.63 | 45015 | 7434 | 1.69% |
| 2025-07-15 | 16.45 | 16.49 | -0.04 | -0.24% | 16.20 | 16.54 | 53680 | 8800 | 2.02% |
| 2025-07-14 | 16.49 | 16.53 | 0.11 | 0.67% | 16.45 | 16.67 | 55407 | 9167 | 2.08% |
| 2025-07-11 | 16.50 | 16.42 | -0.15 | -0.91% | 16.28 | 16.58 | 61640 | 10108 | 2.31% |
| 2025-07-10 | 16.80 | 16.57 | -0.33 | -1.95% | 16.47 | 16.86 | 101738 | 16899 | 3.82% |
| 2025-07-09 | 16.82 | 16.90 | -0.01 | -0.06% | 16.71 | 17.24 | 116896 | 19846 | 4.39% |
| 2025-07-08 | 17.18 | 16.91 | -0.34 | -1.97% | 16.76 | 17.18 | 138894 | 23480 | 5.22% |
| 2025-07-07 | 16.54 | 17.25 | 0.74 | 4.48% | 16.53 | 17.25 | 187971 | 31885 | 7.06% |
| 2025-07-04 | 16.78 | 16.51 | -0.41 | -2.42% | 16.47 | 16.91 | 104188 | 17318 | 3.91% |
| 2025-07-03 | 17.01 | 16.92 | 0.07 | 0.42% | 16.56 | 17.03 | 129672 | 21786 | 4.87% |
| 2025-07-02 | 17.11 | 16.85 | -0.75 | -4.26% | 16.66 | 17.39 | 199421 | 33853 | 7.49% |
| 2025-07-01 | 18.01 | 17.60 | -0.34 | -1.90% | 17.18 | 18.35 | 353882 | 62137 | 13.29% |
| 2025-06-30 | 15.00 | 17.94 | 2.99 | 20.00% | 14.95 | 17.94 | 320430 | 54550 | 12.03% |
| 2025-06-27 | 14.79 | 14.95 | 0.16 | 1.08% | 14.75 | 14.99 | 22320 | 3324 | 0.84% |
| 2025-06-26 | 14.88 | 14.79 | -0.10 | -0.67% | 14.75 | 14.92 | 22867 | 3390 | 0.86% |
| 2025-06-25 | 14.96 | 14.89 | -0.02 | -0.13% | 14.68 | 14.99 | 25183 | 3733 | 0.95% |
| 2025-06-24 | 14.60 | 14.91 | 0.36 | 2.47% | 14.55 | 14.92 | 24163 | 3578 | 0.91% |
| 2025-06-23 | 14.35 | 14.55 | 0.15 | 1.04% | 14.20 | 14.60 | 17763 | 2568 | 0.67% |
| 2025-06-20 | 14.45 | 14.40 | -0.04 | -0.28% | 14.37 | 14.59 | 16136 | 2332 | 0.61% |
| 2025-06-19 | 14.76 | 14.44 | -0.32 | -2.17% | 14.37 | 14.81 | 20725 | 3013 | 0.78% |
| 2025-06-18 | 14.87 | 14.76 | -0.05 | -0.34% | 14.63 | 14.88 | 14308 | 2107 | 0.54% |
| 2025-06-17 | 15.05 | 14.81 | -0.09 | -0.60% | 14.69 | 15.05 | 25020 | 3706 | 0.94% |
| 2025-06-16 | 14.82 | 14.90 | -0.01 | -0.07% | 14.79 | 14.98 | 22156 | 3305 | 0.83% |
| 2025-06-13 | 15.22 | 14.91 | -0.36 | -2.36% | 14.90 | 15.35 | 31981 | 4823 | 1.20% |
| 2025-06-12 | 15.38 | 15.27 | -0.08 | -0.52% | 15.22 | 15.39 | 28276 | 4321 | 1.06% |
| 2025-06-11 | 15.34 | 15.35 | 0.00 | 0.00% | 15.23 | 15.48 | 33446 | 5131 | 1.26% |
| 2025-06-10 | 15.40 | 15.35 | -0.07 | -0.45% | 15.28 | 15.57 | 51321 | 7889 | 1.93% |
| 2025-06-09 | 15.36 | 15.42 | 0.06 | 0.39% | 15.22 | 15.48 | 49388 | 7578 | 1.85% |