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 | 18.72 | 18.95 | 0.44 | 2.38% | 18.45 | 19.06 | 222471 | 41793 | 1.17% |
| 2025-09-15 | 18.45 | 18.51 | 0.01 | 0.05% | 18.39 | 18.78 | 157827 | 29290 | 0.83% |
| 2025-09-12 | 18.85 | 18.50 | -0.44 | -2.32% | 18.40 | 18.85 | 259483 | 48309 | 1.36% |
| 2025-09-11 | 18.55 | 18.94 | 0.39 | 2.10% | 18.43 | 19.00 | 236317 | 44538 | 1.24% |
| 2025-09-10 | 18.66 | 18.55 | -0.33 | -1.75% | 18.26 | 18.85 | 231606 | 42827 | 1.22% |
| 2025-09-09 | 19.01 | 18.88 | -0.28 | -1.46% | 18.81 | 19.46 | 294704 | 56297 | 1.55% |
| 2025-09-08 | 19.35 | 19.16 | -0.19 | -0.98% | 18.92 | 19.48 | 327022 | 62604 | 1.72% |
| 2025-09-05 | 18.18 | 19.35 | 1.07 | 5.85% | 18.13 | 19.53 | 661214 | 125139 | 3.48% |
| 2025-09-04 | 17.25 | 18.28 | 0.93 | 5.36% | 17.25 | 18.70 | 714111 | 128984 | 3.76% |
| 2025-09-03 | 17.50 | 17.35 | -0.03 | -0.17% | 17.15 | 17.75 | 230179 | 40077 | 1.21% |
| 2025-09-02 | 17.92 | 17.38 | -0.53 | -2.96% | 17.28 | 18.26 | 294028 | 52117 | 1.55% |
| 2025-09-01 | 17.71 | 17.91 | 0.15 | 0.84% | 17.38 | 18.23 | 338765 | 60246 | 1.78% |
| 2025-08-29 | 17.70 | 17.76 | 0.07 | 0.40% | 17.28 | 18.05 | 470671 | 83302 | 2.48% |
| 2025-08-28 | 16.28 | 17.69 | 1.15 | 6.95% | 16.22 | 17.70 | 625377 | 106614 | 3.29% |
| 2025-08-27 | 16.91 | 16.54 | -0.45 | -2.65% | 16.53 | 17.23 | 258104 | 43669 | 1.36% |
| 2025-08-26 | 17.03 | 16.99 | -0.06 | -0.35% | 16.74 | 17.18 | 207910 | 35384 | 1.09% |
| 2025-08-25 | 16.85 | 17.05 | 0.21 | 1.25% | 16.78 | 17.24 | 321812 | 54834 | 1.69% |
| 2025-08-22 | 16.61 | 16.84 | 0.20 | 1.20% | 16.55 | 16.97 | 238954 | 40133 | 1.26% |
| 2025-08-21 | 16.74 | 16.64 | -0.18 | -1.07% | 16.55 | 16.90 | 207291 | 34676 | 1.09% |
| 2025-08-20 | 16.90 | 16.82 | 0.14 | 0.84% | 16.40 | 17.00 | 297037 | 49449 | 1.56% |
| 2025-08-19 | 16.60 | 16.68 | 0.02 | 0.12% | 16.44 | 16.85 | 239620 | 39885 | 1.26% |
| 2025-08-18 | 16.76 | 16.66 | 0.06 | 0.36% | 16.52 | 16.94 | 310007 | 51917 | 1.63% |
| 2025-08-15 | 15.93 | 16.60 | 0.60 | 3.75% | 15.91 | 16.80 | 354959 | 58584 | 1.87% |
| 2025-08-14 | 16.48 | 16.00 | -0.48 | -2.91% | 16.00 | 16.50 | 224583 | 36331 | 1.18% |
| 2025-08-13 | 16.48 | 16.48 | 0.01 | 0.06% | 16.38 | 16.74 | 132073 | 21790 | 0.70% |
| 2025-08-12 | 16.61 | 16.47 | -0.24 | -1.44% | 16.36 | 16.71 | 136628 | 22491 | 0.72% |
| 2025-08-11 | 16.30 | 16.71 | 0.49 | 3.02% | 16.25 | 16.72 | 207014 | 34246 | 1.09% |
| 2025-08-08 | 16.28 | 16.22 | -0.09 | -0.55% | 16.22 | 16.52 | 141019 | 23014 | 0.74% |
| 2025-08-07 | 16.43 | 16.31 | -0.12 | -0.73% | 16.20 | 16.54 | 124360 | 20306 | 0.65% |
| 2025-08-06 | 16.54 | 16.43 | -0.11 | -0.67% | 16.28 | 16.55 | 126083 | 20669 | 0.66% |
| 2025-08-05 | 16.50 | 16.54 | 0.16 | 0.98% | 16.30 | 16.59 | 117486 | 19328 | 0.62% |
| 2025-08-04 | 16.57 | 16.38 | -0.19 | -1.15% | 16.20 | 16.59 | 138923 | 22643 | 0.73% |
| 2025-08-01 | 16.23 | 16.57 | 0.29 | 1.78% | 16.20 | 17.03 | 246318 | 41126 | 1.30% |
| 2025-07-31 | 17.02 | 16.28 | -0.93 | -5.40% | 16.23 | 17.17 | 308196 | 51185 | 1.62% |
| 2025-07-30 | 17.55 | 17.21 | -0.45 | -2.55% | 17.01 | 17.97 | 289313 | 50555 | 1.52% |
| 2025-07-29 | 17.11 | 17.66 | 0.55 | 3.21% | 16.97 | 17.73 | 294377 | 51096 | 1.55% |
| 2025-07-28 | 16.97 | 17.11 | -0.25 | -1.44% | 16.72 | 17.69 | 274515 | 46891 | 1.44% |
| 2025-07-25 | 17.61 | 17.36 | -0.11 | -0.63% | 17.27 | 17.87 | 283039 | 49541 | 1.49% |
| 2025-07-24 | 16.45 | 17.47 | 0.78 | 4.67% | 16.44 | 17.50 | 373078 | 63681 | 1.96% |
| 2025-07-23 | 17.12 | 16.69 | -0.38 | -2.23% | 16.65 | 17.25 | 285648 | 48462 | 1.50% |
| 2025-07-22 | 16.64 | 17.07 | 0.43 | 2.58% | 16.30 | 17.20 | 372205 | 62579 | 1.96% |
| 2025-07-21 | 16.15 | 16.64 | 0.58 | 3.61% | 16.15 | 16.68 | 310435 | 51221 | 1.63% |
| 2025-07-18 | 16.32 | 16.06 | -0.28 | -1.71% | 15.98 | 16.54 | 206886 | 33410 | 1.09% |
| 2025-07-17 | 16.56 | 16.34 | 0.13 | 0.80% | 16.13 | 16.56 | 271406 | 44209 | 1.43% |
| 2025-07-16 | 16.22 | 16.21 | -0.04 | -0.25% | 16.05 | 16.32 | 174135 | 28153 | 0.92% |
| 2025-07-15 | 16.73 | 16.25 | -0.52 | -3.10% | 16.18 | 16.82 | 311490 | 50993 | 1.64% |
| 2025-07-14 | 16.75 | 16.77 | -0.20 | -1.18% | 16.74 | 17.07 | 214092 | 36105 | 1.13% |
| 2025-07-11 | 17.18 | 16.97 | -0.20 | -1.16% | 16.82 | 17.38 | 274690 | 46758 | 1.45% |
| 2025-07-10 | 17.10 | 17.17 | 0.03 | 0.18% | 16.96 | 17.50 | 365192 | 62913 | 1.92% |
| 2025-07-09 | 17.10 | 17.14 | -0.33 | -1.89% | 17.01 | 17.49 | 367742 | 63169 | 1.94% |
| 2025-07-08 | 16.28 | 17.47 | 1.02 | 6.20% | 16.21 | 17.98 | 593131 | 101816 | 3.12% |
| 2025-07-07 | 16.50 | 16.45 | -0.30 | -1.79% | 16.36 | 17.00 | 307972 | 51242 | 1.62% |
| 2025-07-04 | 17.00 | 16.75 | 0.08 | 0.48% | 16.50 | 17.15 | 486138 | 81340 | 2.56% |
| 2025-07-03 | 16.92 | 16.67 | -0.24 | -1.42% | 16.17 | 16.92 | 653992 | 108300 | 3.44% |
| 2025-07-02 | 15.61 | 16.91 | 1.54 | 10.02% | 15.47 | 16.91 | 777063 | 126226 | 4.09% |
| 2025-07-01 | 15.29 | 15.37 | 0.16 | 1.05% | 15.12 | 15.50 | 323652 | 49655 | 1.70% |
| 2025-06-30 | 14.62 | 15.21 | 0.79 | 5.48% | 14.57 | 15.30 | 359118 | 53446 | 1.89% |
| 2025-06-27 | 14.35 | 14.42 | 0.13 | 0.91% | 14.32 | 14.72 | 172333 | 25019 | 0.91% |
| 2025-06-26 | 14.44 | 14.29 | -0.21 | -1.45% | 14.26 | 14.59 | 136938 | 19734 | 0.72% |
| 2025-06-25 | 14.30 | 14.50 | 0.20 | 1.40% | 14.15 | 14.50 | 167555 | 24035 | 0.88% |
| 2025-06-24 | 13.95 | 14.30 | 0.35 | 2.51% | 13.95 | 14.33 | 182512 | 25970 | 0.96% |
| 2025-06-23 | 13.90 | 13.95 | -0.11 | -0.78% | 13.85 | 14.13 | 123440 | 17214 | 0.65% |
| 2025-06-20 | 14.05 | 14.06 | 0.19 | 1.37% | 13.97 | 14.68 | 269379 | 38566 | 1.42% |
| 2025-06-19 | 14.20 | 13.87 | -0.40 | -2.80% | 13.85 | 14.39 | 135908 | 19135 | 0.72% |
| 2025-06-18 | 14.20 | 14.27 | 0.02 | 0.14% | 14.18 | 14.34 | 68549 | 9772 | 0.36% |
| 2025-06-17 | 14.37 | 14.25 | -0.11 | -0.77% | 14.11 | 14.41 | 84946 | 12094 | 0.45% |
| 2025-06-16 | 14.24 | 14.36 | 0.12 | 0.84% | 14.20 | 14.41 | 94279 | 13472 | 0.50% |
| 2025-06-13 | 14.50 | 14.24 | -0.33 | -2.26% | 14.24 | 14.51 | 130714 | 18704 | 0.69% |
| 2025-06-12 | 14.69 | 14.57 | -0.22 | -1.49% | 14.54 | 14.76 | 109029 | 15929 | 0.57% |
| 2025-06-11 | 14.61 | 14.79 | 0.19 | 1.30% | 14.60 | 15.01 | 117649 | 17469 | 0.62% |
| 2025-06-10 | 14.89 | 14.60 | -0.29 | -1.95% | 14.50 | 14.95 | 121019 | 17779 | 0.64% |
| 2025-06-09 | 14.52 | 14.89 | 0.34 | 2.34% | 14.43 | 14.92 | 133235 | 19706 | 0.70% |