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 | 18.36 | 17.97 | -0.19 | -1.05% | 17.97 | 18.36 | 118318 | 21350 | 2.58% |
| 2025-09-12 | 18.07 | 18.16 | 0.06 | 0.33% | 18.06 | 18.49 | 181560 | 33230 | 3.97% |
| 2025-09-11 | 17.82 | 18.10 | 0.20 | 1.12% | 17.51 | 18.18 | 172519 | 30879 | 3.77% |
| 2025-09-10 | 17.84 | 17.90 | -0.08 | -0.44% | 17.84 | 18.09 | 108521 | 19445 | 2.37% |
| 2025-09-09 | 17.84 | 17.98 | 0.14 | 0.78% | 17.58 | 18.06 | 174766 | 31154 | 3.82% |
| 2025-09-08 | 17.78 | 17.84 | 0.06 | 0.34% | 17.58 | 17.90 | 127631 | 22705 | 2.79% |
| 2025-09-05 | 17.48 | 17.78 | 0.31 | 1.77% | 17.16 | 17.78 | 145759 | 25563 | 3.18% |
| 2025-09-04 | 17.67 | 17.47 | -0.19 | -1.08% | 17.11 | 17.80 | 194954 | 34279 | 4.26% |
| 2025-09-03 | 18.48 | 17.66 | -0.76 | -4.13% | 17.55 | 18.51 | 229332 | 41265 | 5.01% |
| 2025-09-02 | 19.50 | 18.42 | -1.08 | -5.54% | 18.37 | 19.50 | 337767 | 63142 | 7.38% |
| 2025-09-01 | 19.00 | 19.50 | 0.56 | 2.96% | 19.00 | 19.78 | 290845 | 56603 | 6.35% |
| 2025-08-29 | 19.35 | 18.94 | -0.26 | -1.35% | 18.90 | 19.35 | 200907 | 38249 | 4.39% |
| 2025-08-28 | 19.01 | 19.20 | 0.15 | 0.79% | 18.41 | 19.22 | 321388 | 60792 | 7.02% |
| 2025-08-27 | 19.99 | 19.05 | -0.91 | -4.56% | 19.04 | 20.18 | 428640 | 84172 | 9.36% |
| 2025-08-26 | 20.30 | 19.96 | -0.55 | -2.68% | 19.90 | 20.30 | 401704 | 80565 | 8.78% |
| 2025-08-25 | 19.80 | 20.51 | 0.83 | 4.22% | 19.61 | 20.51 | 599891 | 120390 | 13.11% |
| 2025-08-22 | 19.54 | 19.68 | 0.13 | 0.66% | 19.39 | 20.05 | 418051 | 82531 | 9.13% |
| 2025-08-21 | 19.49 | 19.55 | 0.34 | 1.77% | 19.49 | 20.17 | 491506 | 97024 | 10.74% |
| 2025-08-20 | 19.37 | 19.21 | -0.35 | -1.79% | 18.94 | 19.37 | 355219 | 67981 | 7.76% |
| 2025-08-19 | 19.41 | 19.56 | 0.15 | 0.77% | 19.30 | 20.17 | 511106 | 100977 | 11.17% |
| 2025-08-18 | 19.50 | 19.41 | -0.20 | -1.02% | 19.13 | 19.65 | 545952 | 105891 | 11.93% |
| 2025-08-15 | 18.73 | 19.61 | 0.88 | 4.70% | 18.30 | 19.97 | 709133 | 135713 | 15.49% |
| 2025-08-14 | 18.20 | 18.73 | 0.51 | 2.80% | 18.17 | 19.14 | 652991 | 122614 | 14.27% |
| 2025-08-13 | 18.30 | 18.22 | 0.04 | 0.22% | 18.01 | 18.34 | 257758 | 46828 | 5.63% |
| 2025-08-12 | 18.12 | 18.18 | 0.09 | 0.50% | 18.00 | 18.25 | 209583 | 38007 | 4.58% |
| 2025-08-11 | 17.65 | 18.09 | 0.37 | 2.09% | 17.63 | 18.12 | 186968 | 33611 | 4.08% |
| 2025-08-08 | 17.99 | 17.72 | -0.32 | -1.77% | 17.70 | 18.00 | 191514 | 34132 | 4.18% |
| 2025-08-07 | 18.22 | 18.04 | -0.18 | -0.99% | 17.98 | 18.32 | 227689 | 41231 | 4.97% |
| 2025-08-06 | 17.97 | 18.22 | 0.23 | 1.28% | 17.83 | 18.35 | 214920 | 39000 | 4.70% |
| 2025-08-05 | 17.87 | 17.99 | 0.06 | 0.33% | 17.82 | 18.04 | 183145 | 32785 | 4.00% |
| 2025-08-04 | 17.99 | 17.93 | -0.54 | -2.92% | 17.66 | 17.99 | 272070 | 48586 | 5.94% |
| 2025-08-01 | 17.96 | 18.47 | 0.51 | 2.84% | 17.60 | 18.78 | 493080 | 90082 | 10.77% |
| 2025-07-31 | 18.10 | 17.96 | -0.31 | -1.70% | 17.90 | 18.40 | 244828 | 44444 | 5.35% |
| 2025-07-30 | 18.78 | 18.27 | -0.51 | -2.72% | 18.07 | 18.78 | 315404 | 58083 | 6.89% |
| 2025-07-29 | 18.71 | 18.78 | 0.02 | 0.11% | 18.05 | 18.78 | 350929 | 64594 | 7.67% |
| 2025-07-28 | 18.79 | 18.76 | 0.00 | 0.00% | 18.52 | 18.94 | 274417 | 51400 | 5.99% |
| 2025-07-25 | 18.55 | 18.76 | 0.18 | 0.97% | 18.40 | 18.89 | 373721 | 69979 | 8.16% |
| 2025-07-24 | 18.48 | 18.58 | 0.12 | 0.65% | 18.38 | 18.61 | 212666 | 39331 | 4.65% |
| 2025-07-23 | 18.53 | 18.51 | -0.19 | -1.02% | 18.35 | 18.78 | 323941 | 60259 | 7.08% |
| 2025-07-22 | 19.12 | 18.70 | -0.36 | -1.89% | 18.60 | 19.20 | 372613 | 69993 | 8.14% |
| 2025-07-21 | 19.00 | 19.06 | 0.03 | 0.16% | 18.92 | 19.22 | 302181 | 57468 | 6.60% |
| 2025-07-18 | 19.11 | 19.03 | -0.17 | -0.89% | 18.91 | 19.40 | 376796 | 71880 | 8.23% |
| 2025-07-17 | 19.33 | 19.20 | 0.02 | 0.10% | 19.08 | 19.55 | 474875 | 91549 | 10.37% |
| 2025-07-16 | 19.20 | 19.18 | -0.09 | -0.47% | 18.95 | 19.34 | 401718 | 76998 | 8.78% |
| 2025-07-15 | 20.00 | 19.27 | -0.79 | -3.94% | 19.09 | 20.00 | 651777 | 126320 | 14.24% |
| 2025-07-14 | 20.93 | 20.06 | -1.12 | -5.29% | 19.62 | 21.00 | 934750 | 187773 | 20.42% |
| 2025-07-11 | 21.41 | 21.18 | -0.50 | -2.31% | 20.35 | 22.16 | 1218949 | 257122 | 26.63% |
| 2025-07-10 | 21.08 | 21.68 | -0.09 | -0.41% | 20.90 | 23.76 | 1728826 | 385458 | 37.77% |
| 2025-07-09 | 19.79 | 21.77 | 1.98 | 10.01% | 19.78 | 21.77 | 1529647 | 319068 | 33.42% |
| 2025-07-08 | 21.41 | 19.79 | -0.60 | -2.94% | 19.75 | 21.76 | 1790096 | 370987 | 39.11% |
| 2025-07-07 | 19.37 | 20.39 | 1.85 | 9.98% | 19.20 | 20.39 | 717772 | 142970 | 15.68% |
| 2025-07-04 | 17.14 | 18.54 | 1.69 | 10.03% | 16.44 | 18.54 | 1111846 | 199676 | 24.29% |
| 2025-07-03 | 16.82 | 16.85 | -0.31 | -1.81% | 16.65 | 17.69 | 518027 | 87834 | 11.32% |
| 2025-07-02 | 16.74 | 17.16 | 0.28 | 1.66% | 16.73 | 18.25 | 859117 | 150826 | 18.77% |
| 2025-07-01 | 17.40 | 16.88 | -0.38 | -2.20% | 16.75 | 17.93 | 461545 | 79097 | 10.08% |
| 2025-06-30 | 17.07 | 17.26 | 0.23 | 1.35% | 16.93 | 17.44 | 458043 | 78704 | 10.01% |
| 2025-06-27 | 16.85 | 17.03 | 0.11 | 0.65% | 16.80 | 18.28 | 779963 | 136120 | 17.04% |
| 2025-06-26 | 16.76 | 16.92 | 0.16 | 0.95% | 16.52 | 17.24 | 662283 | 111788 | 14.47% |
| 2025-06-25 | 16.09 | 16.76 | 0.58 | 3.58% | 16.09 | 16.84 | 618260 | 102383 | 13.51% |
| 2025-06-24 | 15.92 | 16.18 | 0.32 | 2.02% | 15.78 | 16.36 | 394423 | 63641 | 8.62% |
| 2025-06-23 | 15.15 | 15.86 | 0.71 | 4.69% | 15.08 | 15.92 | 407955 | 63985 | 8.91% |
| 2025-06-20 | 15.85 | 15.15 | -0.85 | -5.31% | 15.08 | 15.90 | 458133 | 70299 | 10.01% |
| 2025-06-19 | 16.38 | 16.00 | -0.28 | -1.72% | 15.93 | 16.93 | 562257 | 92101 | 12.28% |
| 2025-06-18 | 16.60 | 16.28 | -0.35 | -2.10% | 16.16 | 16.60 | 358391 | 58662 | 7.83% |
| 2025-06-17 | 16.47 | 16.63 | 0.07 | 0.42% | 16.34 | 16.83 | 556945 | 92574 | 12.17% |
| 2025-06-16 | 15.89 | 16.56 | 0.54 | 3.37% | 15.87 | 16.75 | 564587 | 93220 | 12.33% |
| 2025-06-13 | 16.32 | 16.02 | -0.28 | -1.72% | 15.95 | 16.37 | 333487 | 53758 | 7.29% |
| 2025-06-12 | 16.22 | 16.30 | -0.01 | -0.06% | 16.12 | 16.39 | 381890 | 62099 | 8.34% |
| 2025-06-11 | 15.81 | 16.31 | 0.45 | 2.84% | 15.67 | 16.35 | 579730 | 93570 | 12.66% |
| 2025-06-10 | 16.22 | 15.86 | -0.31 | -1.92% | 15.65 | 16.28 | 360251 | 57374 | 7.87% |
| 2025-06-09 | 16.08 | 16.17 | 0.18 | 1.13% | 15.96 | 16.24 | 288303 | 46495 | 6.30% |