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 | 19.70 | 19.71 | -0.57 | -2.81% | 19.37 | 19.99 | 152924 | 30106 | 7.27% |
| 2025-09-15 | 19.98 | 20.28 | 0.40 | 2.01% | 19.66 | 20.36 | 198233 | 39765 | 9.42% |
| 2025-09-12 | 20.50 | 19.88 | -1.56 | -7.28% | 19.81 | 20.75 | 285101 | 57584 | 13.55% |
| 2025-09-11 | 19.54 | 21.44 | 2.05 | 10.57% | 18.70 | 22.35 | 416917 | 83120 | 19.81% |
| 2025-09-10 | 17.60 | 19.39 | 1.82 | 10.36% | 17.60 | 20.79 | 353615 | 68216 | 16.80% |
| 2025-09-09 | 17.65 | 17.57 | -0.06 | -0.34% | 17.31 | 17.85 | 67093 | 11776 | 3.19% |
| 2025-09-08 | 17.31 | 17.63 | 0.31 | 1.79% | 17.31 | 17.71 | 60052 | 10519 | 2.85% |
| 2025-09-05 | 16.76 | 17.32 | 0.60 | 3.59% | 16.67 | 17.32 | 60594 | 10394 | 2.88% |
| 2025-09-04 | 16.88 | 16.72 | -0.09 | -0.54% | 16.51 | 17.38 | 62976 | 10716 | 2.99% |
| 2025-09-03 | 17.24 | 16.81 | -0.46 | -2.66% | 16.80 | 17.35 | 59089 | 10083 | 2.81% |
| 2025-09-02 | 17.82 | 17.27 | -0.55 | -3.09% | 16.95 | 17.82 | 77454 | 13363 | 3.68% |
| 2025-09-01 | 18.16 | 17.82 | -0.35 | -1.93% | 17.70 | 18.24 | 126196 | 22553 | 6.00% |
| 2025-08-29 | 17.56 | 18.17 | 0.61 | 3.47% | 17.33 | 18.34 | 168419 | 30260 | 8.00% |
| 2025-08-28 | 17.42 | 17.56 | 0.37 | 2.15% | 16.60 | 17.56 | 87564 | 15103 | 4.16% |
| 2025-08-27 | 17.94 | 17.19 | -0.61 | -3.43% | 17.18 | 17.95 | 85206 | 15033 | 4.05% |
| 2025-08-26 | 17.79 | 17.80 | 0.01 | 0.06% | 17.58 | 17.97 | 60325 | 10752 | 2.87% |
| 2025-08-25 | 17.90 | 17.79 | -0.09 | -0.50% | 17.66 | 18.11 | 93360 | 16657 | 4.44% |
| 2025-08-22 | 17.82 | 17.88 | -0.01 | -0.06% | 17.79 | 18.06 | 80763 | 14446 | 3.84% |
| 2025-08-21 | 18.37 | 17.89 | -0.28 | -1.54% | 17.73 | 18.38 | 116084 | 20817 | 5.52% |
| 2025-08-20 | 17.60 | 18.17 | 0.57 | 3.24% | 17.34 | 18.18 | 146735 | 26237 | 6.97% |
| 2025-08-19 | 17.44 | 17.60 | 0.17 | 0.98% | 17.20 | 17.60 | 86668 | 15102 | 4.12% |
| 2025-08-18 | 17.35 | 17.43 | 0.35 | 2.05% | 17.16 | 17.58 | 88183 | 15356 | 4.19% |
| 2025-08-15 | 16.78 | 17.08 | 0.28 | 1.67% | 16.77 | 17.14 | 59574 | 10133 | 2.83% |
| 2025-08-14 | 17.15 | 16.80 | -0.29 | -1.70% | 16.80 | 17.29 | 72864 | 12347 | 3.46% |
| 2025-08-13 | 17.15 | 17.09 | -0.06 | -0.35% | 17.00 | 17.25 | 62138 | 10625 | 2.95% |
| 2025-08-12 | 17.36 | 17.15 | 0.03 | 0.18% | 17.05 | 17.69 | 106357 | 18383 | 5.05% |
| 2025-08-11 | 16.64 | 17.12 | 0.45 | 2.70% | 16.64 | 17.19 | 71911 | 12226 | 3.42% |
| 2025-08-08 | 16.90 | 16.67 | -0.12 | -0.71% | 16.53 | 16.90 | 48173 | 8025 | 2.29% |
| 2025-08-07 | 16.87 | 16.79 | -0.12 | -0.71% | 16.76 | 17.13 | 67246 | 11350 | 3.20% |
| 2025-08-06 | 16.86 | 16.91 | 0.06 | 0.36% | 16.72 | 17.16 | 86029 | 14578 | 4.09% |
| 2025-08-05 | 16.41 | 16.85 | 0.47 | 2.87% | 16.41 | 16.97 | 115534 | 19328 | 5.49% |
| 2025-08-04 | 16.05 | 16.38 | 0.23 | 1.42% | 15.90 | 16.39 | 42005 | 6823 | 2.00% |
| 2025-08-01 | 16.08 | 16.15 | 0.05 | 0.31% | 16.03 | 16.30 | 33919 | 5472 | 1.61% |
| 2025-07-31 | 16.20 | 16.10 | -0.18 | -1.11% | 16.03 | 16.44 | 52933 | 8615 | 2.52% |
| 2025-07-30 | 16.50 | 16.28 | -0.23 | -1.39% | 16.11 | 16.50 | 48544 | 7906 | 2.31% |
| 2025-07-29 | 16.57 | 16.51 | 0.00 | 0.00% | 16.30 | 16.67 | 54852 | 9025 | 2.61% |
| 2025-07-28 | 16.50 | 16.51 | 0.10 | 0.61% | 16.36 | 16.55 | 47968 | 7903 | 2.28% |
| 2025-07-25 | 16.23 | 16.41 | 0.22 | 1.36% | 16.12 | 16.52 | 61735 | 10066 | 2.93% |
| 2025-07-24 | 16.06 | 16.19 | 0.15 | 0.94% | 16.03 | 16.30 | 39425 | 6383 | 1.87% |
| 2025-07-23 | 16.19 | 16.04 | -0.23 | -1.41% | 16.02 | 16.30 | 44731 | 7222 | 2.13% |
| 2025-07-22 | 16.52 | 16.27 | -0.24 | -1.45% | 16.20 | 16.53 | 60249 | 9821 | 2.86% |
| 2025-07-21 | 16.50 | 16.51 | 0.07 | 0.43% | 16.36 | 16.54 | 48703 | 8010 | 2.31% |
| 2025-07-18 | 16.49 | 16.44 | -0.05 | -0.30% | 16.33 | 16.57 | 49825 | 8178 | 2.37% |
| 2025-07-17 | 16.58 | 16.49 | -0.10 | -0.60% | 16.44 | 16.67 | 76108 | 12584 | 3.62% |
| 2025-07-16 | 16.70 | 16.59 | -0.26 | -1.54% | 16.53 | 16.95 | 86916 | 14509 | 4.13% |
| 2025-07-15 | 16.46 | 16.85 | 0.40 | 2.43% | 16.20 | 16.87 | 114136 | 18873 | 5.42% |
| 2025-07-14 | 16.10 | 16.45 | 0.36 | 2.24% | 15.95 | 16.54 | 79261 | 12944 | 3.77% |
| 2025-07-11 | 16.10 | 16.09 | 0.08 | 0.50% | 15.83 | 16.12 | 45832 | 7337 | 2.18% |
| 2025-07-10 | 16.20 | 16.01 | -0.18 | -1.11% | 15.93 | 16.36 | 48392 | 7770 | 2.30% |
| 2025-07-09 | 16.60 | 16.19 | -0.18 | -1.10% | 16.14 | 16.65 | 69447 | 11357 | 3.30% |
| 2025-07-08 | 15.73 | 16.37 | 0.63 | 4.00% | 15.60 | 16.49 | 113030 | 18314 | 5.37% |
| 2025-07-07 | 15.71 | 15.74 | 0.03 | 0.19% | 15.57 | 15.78 | 30905 | 4848 | 1.47% |
| 2025-07-04 | 16.09 | 15.71 | -0.42 | -2.60% | 15.68 | 16.14 | 50498 | 8000 | 2.40% |
| 2025-07-03 | 15.86 | 16.13 | 0.27 | 1.70% | 15.84 | 16.16 | 53525 | 8587 | 2.54% |
| 2025-07-02 | 16.01 | 15.86 | -0.20 | -1.25% | 15.71 | 16.03 | 44241 | 6997 | 2.10% |
| 2025-07-01 | 16.30 | 16.06 | -0.16 | -0.99% | 15.90 | 16.30 | 52920 | 8503 | 2.51% |
| 2025-06-30 | 16.18 | 16.22 | 0.32 | 2.01% | 16.08 | 16.52 | 78248 | 12694 | 3.72% |
| 2025-06-27 | 16.33 | 15.90 | -0.32 | -1.97% | 15.89 | 16.33 | 88872 | 14304 | 4.22% |
| 2025-06-26 | 15.88 | 16.22 | 0.31 | 1.95% | 15.73 | 16.50 | 90100 | 14438 | 4.28% |
| 2025-06-25 | 15.82 | 15.91 | 0.10 | 0.63% | 15.62 | 15.91 | 54195 | 8562 | 2.58% |
| 2025-06-24 | 15.62 | 15.81 | 0.29 | 1.87% | 15.46 | 15.84 | 54166 | 8510 | 2.57% |
| 2025-06-23 | 15.20 | 15.52 | 0.34 | 2.24% | 15.05 | 15.60 | 44858 | 6896 | 2.13% |
| 2025-06-20 | 15.29 | 15.18 | -0.11 | -0.72% | 15.15 | 15.65 | 35245 | 5405 | 1.67% |
| 2025-06-19 | 15.50 | 15.29 | -0.28 | -1.80% | 15.26 | 15.73 | 39122 | 6054 | 1.86% |
| 2025-06-18 | 15.48 | 15.57 | 0.09 | 0.58% | 15.32 | 15.59 | 33937 | 5256 | 1.61% |
| 2025-06-17 | 15.59 | 15.48 | 0.00 | 0.00% | 15.32 | 15.70 | 35334 | 5472 | 1.68% |
| 2025-06-16 | 15.37 | 15.48 | 0.02 | 0.13% | 15.35 | 15.69 | 32538 | 5048 | 1.55% |
| 2025-06-13 | 15.85 | 15.46 | -0.41 | -2.58% | 15.39 | 15.86 | 44503 | 6917 | 2.11% |
| 2025-06-12 | 15.97 | 15.87 | -0.09 | -0.56% | 15.78 | 16.01 | 38164 | 6054 | 1.81% |
| 2025-06-11 | 16.00 | 15.96 | -0.04 | -0.25% | 15.84 | 16.13 | 40152 | 6418 | 1.91% |
| 2025-06-10 | 16.26 | 16.00 | -0.15 | -0.93% | 15.73 | 16.56 | 76805 | 12377 | 3.65% |
| 2025-06-09 | 15.71 | 16.15 | 0.63 | 4.06% | 15.51 | 16.50 | 94363 | 15116 | 4.48% |