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 | 18.66 | 19.01 | 0.35 | 1.88% | 18.50 | 19.10 | 59731 | 11230 | 5.12% |
| 2025-09-15 | 18.75 | 18.66 | -0.15 | -0.80% | 18.62 | 18.96 | 44998 | 8442 | 3.86% |
| 2025-09-12 | 19.10 | 18.81 | -0.29 | -1.52% | 18.61 | 19.13 | 44459 | 8380 | 3.81% |
| 2025-09-11 | 18.99 | 19.10 | 0.05 | 0.26% | 18.47 | 19.15 | 55794 | 10514 | 4.78% |
| 2025-09-10 | 18.70 | 19.05 | 0.28 | 1.49% | 18.46 | 19.30 | 72002 | 13569 | 6.17% |
| 2025-09-09 | 19.49 | 18.77 | -0.77 | -3.94% | 18.70 | 19.49 | 70581 | 13421 | 6.05% |
| 2025-09-08 | 19.12 | 19.54 | -0.02 | -0.10% | 19.11 | 19.89 | 80264 | 15638 | 6.88% |
| 2025-09-05 | 19.58 | 19.56 | 0.60 | 3.16% | 18.85 | 19.76 | 89630 | 17405 | 7.68% |
| 2025-09-04 | 19.47 | 18.96 | 0.04 | 0.21% | 18.60 | 19.52 | 82135 | 15711 | 7.04% |
| 2025-09-03 | 19.95 | 18.92 | -1.33 | -6.57% | 18.91 | 20.20 | 121696 | 23652 | 10.43% |
| 2025-09-02 | 19.45 | 20.25 | 0.83 | 4.27% | 18.81 | 20.69 | 187505 | 37277 | 16.07% |
| 2025-09-01 | 19.70 | 19.42 | 0.02 | 0.10% | 19.30 | 19.89 | 89520 | 17483 | 7.67% |
| 2025-08-29 | 20.00 | 19.40 | -0.75 | -3.72% | 19.35 | 20.96 | 157762 | 31613 | 13.52% |
| 2025-08-28 | 20.36 | 20.15 | -0.22 | -1.08% | 19.50 | 20.56 | 129818 | 25986 | 11.13% |
| 2025-08-27 | 21.30 | 20.37 | -1.36 | -6.26% | 20.21 | 21.37 | 206691 | 42763 | 17.72% |
| 2025-08-26 | 18.11 | 21.73 | 3.62 | 19.99% | 18.01 | 21.73 | 169248 | 33897 | 14.51% |
| 2025-08-25 | 18.38 | 18.11 | -0.23 | -1.25% | 18.00 | 18.42 | 45752 | 8298 | 3.92% |
| 2025-08-22 | 18.39 | 18.34 | -0.06 | -0.33% | 18.07 | 18.50 | 42704 | 7802 | 3.66% |
| 2025-08-21 | 18.23 | 18.40 | 0.22 | 1.21% | 17.91 | 18.88 | 74553 | 13708 | 6.39% |
| 2025-08-20 | 18.01 | 18.18 | 0.12 | 0.66% | 17.80 | 18.25 | 45798 | 8258 | 3.93% |
| 2025-08-19 | 17.70 | 18.06 | 0.34 | 1.92% | 17.60 | 18.07 | 48439 | 8661 | 4.15% |
| 2025-08-18 | 17.68 | 17.72 | 0.21 | 1.20% | 17.51 | 17.80 | 38359 | 6780 | 3.29% |
| 2025-08-15 | 17.23 | 17.51 | 0.21 | 1.21% | 17.23 | 17.57 | 26902 | 4704 | 2.31% |
| 2025-08-14 | 17.64 | 17.30 | -0.27 | -1.54% | 17.24 | 17.67 | 42589 | 7423 | 3.65% |
| 2025-08-13 | 17.66 | 17.57 | -0.07 | -0.40% | 17.41 | 17.80 | 32883 | 5775 | 2.82% |
| 2025-08-12 | 17.83 | 17.64 | -0.11 | -0.62% | 17.50 | 17.83 | 30379 | 5351 | 2.60% |
| 2025-08-11 | 17.47 | 17.75 | 0.32 | 1.84% | 17.40 | 17.80 | 42587 | 7532 | 3.65% |
| 2025-08-08 | 17.51 | 17.43 | -0.19 | -1.08% | 17.31 | 17.55 | 40773 | 7104 | 3.49% |
| 2025-08-07 | 17.44 | 17.62 | 0.11 | 0.63% | 17.40 | 18.06 | 64771 | 11444 | 5.55% |
| 2025-08-06 | 17.53 | 17.51 | 0.07 | 0.40% | 17.28 | 17.58 | 44326 | 7735 | 3.80% |
| 2025-08-05 | 17.04 | 17.44 | 0.43 | 2.53% | 16.88 | 17.55 | 58061 | 10063 | 4.98% |
| 2025-08-04 | 16.68 | 17.01 | 0.14 | 0.83% | 16.54 | 17.04 | 34737 | 5872 | 2.98% |
| 2025-08-01 | 16.86 | 16.87 | -0.07 | -0.41% | 16.72 | 17.14 | 41174 | 6956 | 3.53% |
| 2025-07-31 | 17.28 | 16.94 | -0.38 | -2.19% | 16.86 | 17.34 | 59902 | 10212 | 5.13% |
| 2025-07-30 | 17.68 | 17.32 | -0.36 | -2.04% | 17.15 | 17.70 | 66748 | 11580 | 5.72% |
| 2025-07-29 | 18.16 | 17.68 | -0.24 | -1.34% | 17.58 | 18.33 | 113520 | 20241 | 9.73% |
| 2025-07-28 | 16.79 | 17.92 | 1.13 | 6.73% | 16.70 | 17.98 | 132685 | 23197 | 11.37% |
| 2025-07-25 | 16.20 | 16.79 | 0.65 | 4.03% | 16.01 | 16.98 | 89492 | 14826 | 7.67% |
| 2025-07-24 | 15.94 | 16.14 | 0.21 | 1.32% | 15.93 | 16.21 | 32104 | 5163 | 2.75% |
| 2025-07-23 | 16.04 | 15.93 | -0.11 | -0.69% | 15.92 | 16.12 | 28831 | 4622 | 2.47% |
| 2025-07-22 | 16.31 | 16.04 | -0.22 | -1.35% | 15.95 | 16.35 | 39133 | 6295 | 3.35% |
| 2025-07-21 | 16.18 | 16.26 | 0.12 | 0.74% | 16.06 | 16.28 | 39180 | 6343 | 3.36% |
| 2025-07-18 | 16.10 | 16.14 | 0.15 | 0.94% | 15.87 | 16.36 | 56492 | 9102 | 4.84% |
| 2025-07-17 | 15.88 | 15.99 | 0.06 | 0.38% | 15.85 | 16.04 | 27399 | 4373 | 2.35% |
| 2025-07-16 | 15.70 | 15.93 | 0.22 | 1.40% | 15.67 | 16.11 | 43164 | 6889 | 3.70% |
| 2025-07-15 | 16.03 | 15.71 | -0.29 | -1.81% | 15.60 | 16.03 | 42842 | 6754 | 3.67% |
| 2025-07-14 | 15.91 | 16.00 | 0.16 | 1.01% | 15.80 | 16.08 | 39575 | 6328 | 3.39% |
| 2025-07-11 | 15.86 | 15.84 | -0.04 | -0.25% | 15.63 | 15.92 | 36266 | 5724 | 3.11% |
| 2025-07-10 | 15.95 | 15.88 | -0.14 | -0.87% | 15.80 | 16.04 | 35002 | 5560 | 3.00% |
| 2025-07-09 | 16.18 | 16.02 | -0.08 | -0.50% | 15.98 | 16.26 | 52506 | 8464 | 4.50% |
| 2025-07-08 | 16.13 | 16.10 | -0.12 | -0.74% | 15.94 | 16.20 | 47949 | 7707 | 4.11% |
| 2025-07-07 | 15.92 | 16.22 | 0.27 | 1.69% | 15.50 | 16.22 | 57096 | 9091 | 4.89% |
| 2025-07-04 | 16.24 | 15.95 | -0.28 | -1.73% | 15.77 | 16.26 | 70772 | 11268 | 6.07% |
| 2025-07-03 | 15.81 | 16.23 | 0.46 | 2.92% | 15.75 | 16.95 | 110384 | 18057 | 9.46% |
| 2025-07-02 | 15.86 | 15.77 | -0.12 | -0.76% | 15.68 | 15.98 | 44408 | 7020 | 3.81% |
| 2025-07-01 | 15.83 | 15.89 | 0.25 | 1.60% | 15.51 | 16.05 | 66167 | 10473 | 5.67% |
| 2025-06-30 | 15.38 | 15.64 | 0.26 | 1.69% | 15.33 | 15.72 | 43335 | 6753 | 3.71% |
| 2025-06-27 | 15.25 | 15.38 | 0.13 | 0.85% | 15.18 | 15.48 | 39137 | 6015 | 3.35% |
| 2025-06-26 | 15.40 | 15.25 | -0.19 | -1.23% | 15.23 | 15.49 | 43955 | 6750 | 3.77% |
| 2025-06-25 | 15.45 | 15.44 | 0.05 | 0.32% | 15.13 | 15.65 | 57253 | 8795 | 4.91% |
| 2025-06-24 | 15.16 | 15.39 | 0.27 | 1.79% | 14.96 | 15.46 | 42279 | 6489 | 3.62% |
| 2025-06-23 | 14.97 | 15.12 | 0.12 | 0.80% | 14.79 | 15.19 | 30699 | 4632 | 2.63% |
| 2025-06-20 | 15.16 | 15.00 | -0.16 | -1.06% | 14.94 | 15.23 | 36550 | 5504 | 3.13% |
| 2025-06-19 | 15.51 | 15.16 | -0.38 | -2.45% | 15.07 | 15.68 | 50955 | 7844 | 4.37% |
| 2025-06-18 | 15.71 | 15.54 | -0.24 | -1.52% | 15.41 | 15.80 | 44769 | 6964 | 3.84% |
| 2025-06-17 | 15.97 | 15.78 | -0.14 | -0.88% | 15.63 | 16.00 | 38684 | 6110 | 3.32% |
| 2025-06-16 | 16.14 | 15.92 | -0.05 | -0.31% | 15.83 | 16.20 | 49382 | 7867 | 4.23% |
| 2025-06-13 | 16.37 | 15.97 | -0.51 | -3.09% | 15.90 | 16.57 | 67313 | 10832 | 5.77% |
| 2025-06-12 | 16.16 | 16.48 | -0.20 | -1.20% | 16.14 | 16.73 | 94511 | 15490 | 8.10% |
| 2025-06-11 | 17.15 | 16.68 | -0.03 | -0.18% | 16.60 | 17.79 | 110347 | 18807 | 9.46% |
| 2025-06-10 | 16.83 | 16.71 | -0.02 | -0.12% | 16.54 | 17.13 | 112418 | 18913 | 9.64% |
| 2025-06-09 | 16.28 | 16.73 | 0.66 | 4.11% | 16.20 | 16.78 | 80837 | 13403 | 6.93% |