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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 18.04 | 17.85 | -0.22 | -1.22% | 17.79 | 18.12 | 23372 | 4184 | 3.33% |
| 2025-09-12 | 18.25 | 18.07 | -0.26 | -1.42% | 18.01 | 18.35 | 30097 | 5461 | 4.29% |
| 2025-09-11 | 17.75 | 18.33 | 0.49 | 2.75% | 17.60 | 18.33 | 41383 | 7470 | 5.90% |
| 2025-09-10 | 17.80 | 17.84 | 0.07 | 0.39% | 17.70 | 18.02 | 25235 | 4499 | 3.60% |
| 2025-09-09 | 17.90 | 17.77 | -0.18 | -1.00% | 17.69 | 18.24 | 36528 | 6548 | 5.21% |
| 2025-09-08 | 17.90 | 17.95 | 0.06 | 0.34% | 17.73 | 18.06 | 30197 | 5403 | 4.30% |
| 2025-09-05 | 17.25 | 17.89 | 0.71 | 4.13% | 17.18 | 17.89 | 49908 | 8793 | 7.11% |
| 2025-09-04 | 17.30 | 17.18 | -0.04 | -0.23% | 16.84 | 17.66 | 47726 | 8286 | 6.80% |
| 2025-09-03 | 17.73 | 17.22 | -0.55 | -3.10% | 17.18 | 18.07 | 51627 | 9049 | 7.36% |
| 2025-09-02 | 17.86 | 17.77 | -0.09 | -0.50% | 17.30 | 18.23 | 55623 | 9826 | 7.93% |
| 2025-09-01 | 18.13 | 17.86 | -0.16 | -0.89% | 17.80 | 18.31 | 48501 | 8738 | 6.91% |
| 2025-08-29 | 18.28 | 18.02 | -0.41 | -2.22% | 17.95 | 18.54 | 67461 | 12236 | 9.61% |
| 2025-08-28 | 18.51 | 18.43 | -0.28 | -1.50% | 17.80 | 18.97 | 91713 | 16878 | 13.07% |
| 2025-08-27 | 18.57 | 18.71 | 0.05 | 0.27% | 18.57 | 19.55 | 125655 | 23941 | 17.91% |
| 2025-08-26 | 18.60 | 18.66 | -0.07 | -0.37% | 18.52 | 18.85 | 38442 | 7194 | 5.48% |
| 2025-08-25 | 18.78 | 18.73 | -0.05 | -0.27% | 18.54 | 18.94 | 57779 | 10831 | 8.23% |
| 2025-08-22 | 18.71 | 18.78 | 0.08 | 0.43% | 18.56 | 18.87 | 55320 | 10346 | 7.88% |
| 2025-08-21 | 19.30 | 18.70 | -0.39 | -2.04% | 18.68 | 19.46 | 77841 | 14716 | 11.09% |
| 2025-08-20 | 18.96 | 19.09 | -0.07 | -0.37% | 18.78 | 19.15 | 70114 | 13318 | 9.99% |
| 2025-08-19 | 18.81 | 19.16 | 0.30 | 1.59% | 18.75 | 19.98 | 130600 | 25159 | 18.61% |
| 2025-08-18 | 18.70 | 18.86 | 0.26 | 1.40% | 18.56 | 19.05 | 86645 | 16316 | 12.35% |
| 2025-08-15 | 17.87 | 18.60 | 0.69 | 3.85% | 17.87 | 18.75 | 100925 | 18627 | 14.38% |
| 2025-08-14 | 18.41 | 17.91 | -0.49 | -2.66% | 17.88 | 18.49 | 71367 | 12897 | 10.17% |
| 2025-08-13 | 18.31 | 18.40 | 0.03 | 0.16% | 18.21 | 18.49 | 61510 | 11272 | 8.77% |
| 2025-08-12 | 18.58 | 18.37 | -0.32 | -1.71% | 18.30 | 18.95 | 83604 | 15482 | 11.91% |
| 2025-08-11 | 18.60 | 18.69 | 0.20 | 1.08% | 18.37 | 18.99 | 149273 | 27794 | 21.27% |
| 2025-08-08 | 18.89 | 18.49 | -0.81 | -4.20% | 18.25 | 19.10 | 168854 | 31261 | 24.06% |
| 2025-08-07 | 17.60 | 19.30 | 1.63 | 9.22% | 17.55 | 20.56 | 253486 | 48626 | 36.12% |
| 2025-08-06 | 17.50 | 17.67 | 0.09 | 0.51% | 17.48 | 17.71 | 39575 | 6975 | 5.64% |
| 2025-08-05 | 17.42 | 17.58 | 0.22 | 1.27% | 17.35 | 17.58 | 37448 | 6560 | 5.34% |
| 2025-08-04 | 17.09 | 17.36 | 0.16 | 0.93% | 17.09 | 17.39 | 21233 | 3673 | 3.03% |
| 2025-08-01 | 16.90 | 17.20 | 0.22 | 1.30% | 16.82 | 17.23 | 31274 | 5344 | 4.46% |
| 2025-07-31 | 17.13 | 16.98 | -0.24 | -1.39% | 16.93 | 17.41 | 36480 | 6262 | 5.20% |
| 2025-07-30 | 17.44 | 17.22 | -0.22 | -1.26% | 17.04 | 17.45 | 39878 | 6873 | 5.68% |
| 2025-07-29 | 17.39 | 17.44 | -0.11 | -0.63% | 17.22 | 17.56 | 37300 | 6477 | 5.32% |
| 2025-07-28 | 17.30 | 17.55 | 0.25 | 1.45% | 17.22 | 17.71 | 50213 | 8794 | 7.16% |
| 2025-07-25 | 17.46 | 17.30 | -0.13 | -0.75% | 17.18 | 17.47 | 45698 | 7887 | 6.51% |
| 2025-07-24 | 17.22 | 17.43 | 0.07 | 0.40% | 17.21 | 17.48 | 42068 | 7320 | 5.99% |
| 2025-07-23 | 17.90 | 17.36 | -0.48 | -2.69% | 17.30 | 17.95 | 69656 | 12180 | 9.93% |
| 2025-07-22 | 17.58 | 17.84 | 0.27 | 1.54% | 17.32 | 17.96 | 86915 | 15336 | 12.39% |
| 2025-07-21 | 17.48 | 17.57 | -0.01 | -0.06% | 17.37 | 17.63 | 56136 | 9842 | 8.00% |
| 2025-07-18 | 17.65 | 17.58 | -0.17 | -0.96% | 17.47 | 17.79 | 58148 | 10229 | 8.29% |
| 2025-07-17 | 17.61 | 17.75 | 0.11 | 0.62% | 17.34 | 17.75 | 83597 | 14678 | 11.91% |
| 2025-07-16 | 17.75 | 17.64 | -0.24 | -1.34% | 17.51 | 17.90 | 88490 | 15633 | 12.61% |
| 2025-07-15 | 18.37 | 17.88 | -0.68 | -3.66% | 17.65 | 18.49 | 151089 | 27068 | 21.53% |
| 2025-07-14 | 17.10 | 18.56 | 1.44 | 8.41% | 16.94 | 20.54 | 227888 | 43034 | 32.47% |
| 2025-07-11 | 17.10 | 17.12 | -0.04 | -0.23% | 16.79 | 17.43 | 62000 | 10577 | 8.83% |
| 2025-07-10 | 17.37 | 17.16 | -0.39 | -2.22% | 17.07 | 17.66 | 80870 | 13996 | 11.52% |
| 2025-07-09 | 17.10 | 17.55 | 0.38 | 2.21% | 17.06 | 18.35 | 126702 | 22368 | 18.05% |
| 2025-07-08 | 16.80 | 17.17 | 0.42 | 2.51% | 16.64 | 17.35 | 62516 | 10671 | 8.91% |
| 2025-07-07 | 16.41 | 16.75 | 0.17 | 1.03% | 16.38 | 16.94 | 41824 | 6976 | 5.96% |
| 2025-07-04 | 16.88 | 16.58 | -0.15 | -0.90% | 16.48 | 17.29 | 55448 | 9335 | 7.90% |
| 2025-07-03 | 16.70 | 16.73 | -0.01 | -0.06% | 16.56 | 16.83 | 36980 | 6166 | 5.27% |
| 2025-07-02 | 17.18 | 16.74 | -0.64 | -3.68% | 16.65 | 17.18 | 67743 | 11411 | 9.65% |
| 2025-07-01 | 16.70 | 17.38 | 0.68 | 4.07% | 16.44 | 17.56 | 98926 | 16919 | 14.10% |
| 2025-06-30 | 16.88 | 16.70 | -0.04 | -0.24% | 16.56 | 16.97 | 53264 | 8884 | 7.59% |
| 2025-06-27 | 16.46 | 16.74 | 0.28 | 1.70% | 16.41 | 16.81 | 60758 | 10131 | 8.66% |
| 2025-06-26 | 16.43 | 16.46 | 0.03 | 0.18% | 16.32 | 16.75 | 57918 | 9550 | 8.25% |
| 2025-06-25 | 16.38 | 16.43 | 0.03 | 0.18% | 16.22 | 16.49 | 59860 | 9797 | 8.53% |
| 2025-06-24 | 16.17 | 16.40 | 0.21 | 1.30% | 16.06 | 16.45 | 68364 | 11122 | 9.74% |
| 2025-06-23 | 16.02 | 16.19 | 0.04 | 0.25% | 15.82 | 16.27 | 60969 | 9789 | 8.69% |
| 2025-06-20 | 15.78 | 16.15 | 0.18 | 1.13% | 15.78 | 16.59 | 76954 | 12476 | 10.97% |
| 2025-06-19 | 15.80 | 15.97 | 0.09 | 0.57% | 15.59 | 16.26 | 61692 | 9835 | 8.79% |
| 2025-06-18 | 15.50 | 15.88 | 0.36 | 2.32% | 15.41 | 16.15 | 58807 | 9302 | 8.38% |
| 2025-06-17 | 15.40 | 15.52 | 0.05 | 0.32% | 15.20 | 15.62 | 18786 | 2896 | 2.68% |
| 2025-06-16 | 15.17 | 15.47 | 0.28 | 1.84% | 15.11 | 15.50 | 21212 | 3269 | 3.02% |
| 2025-06-13 | 15.45 | 15.19 | -0.37 | -2.38% | 15.15 | 15.60 | 26322 | 4031 | 3.75% |
| 2025-06-12 | 15.61 | 15.56 | -0.10 | -0.64% | 15.48 | 15.72 | 19693 | 3068 | 2.81% |
| 2025-06-11 | 15.58 | 15.66 | 0.03 | 0.19% | 15.55 | 15.81 | 20670 | 3249 | 2.95% |
| 2025-06-10 | 15.82 | 15.63 | -0.19 | -1.20% | 15.40 | 15.83 | 28458 | 4450 | 4.06% |
| 2025-06-09 | 15.57 | 15.82 | 0.25 | 1.61% | 15.55 | 15.83 | 24573 | 3865 | 3.50% |