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 | 18.90 | 18.95 | 0.05 | 0.26% | 18.58 | 19.00 | 55855 | 10480 | 1.50% |
| 2025-09-15 | 19.00 | 18.90 | -0.06 | -0.32% | 18.69 | 19.00 | 58159 | 10964 | 1.57% |
| 2025-09-12 | 19.25 | 18.96 | -0.32 | -1.66% | 18.93 | 19.27 | 58814 | 11190 | 1.58% |
| 2025-09-11 | 19.17 | 19.28 | 0.16 | 0.84% | 18.81 | 19.28 | 66179 | 12627 | 1.78% |
| 2025-09-10 | 19.36 | 19.12 | -0.23 | -1.19% | 19.05 | 19.46 | 69982 | 13453 | 1.88% |
| 2025-09-09 | 19.50 | 19.35 | -0.16 | -0.82% | 19.09 | 19.50 | 96642 | 18628 | 2.60% |
| 2025-09-08 | 18.77 | 19.51 | 0.74 | 3.94% | 18.69 | 19.68 | 138461 | 26698 | 3.73% |
| 2025-09-05 | 18.43 | 18.77 | 0.38 | 2.07% | 18.36 | 18.77 | 95429 | 17722 | 2.57% |
| 2025-09-04 | 18.38 | 18.39 | -0.01 | -0.05% | 18.09 | 18.53 | 102092 | 18718 | 2.75% |
| 2025-09-03 | 18.51 | 18.40 | -0.04 | -0.22% | 18.20 | 18.78 | 103028 | 19068 | 2.77% |
| 2025-09-02 | 18.83 | 18.44 | -0.50 | -2.64% | 18.25 | 18.95 | 109533 | 20262 | 2.95% |
| 2025-09-01 | 18.75 | 18.94 | 0.35 | 1.88% | 18.48 | 19.12 | 146000 | 27568 | 3.93% |
| 2025-08-29 | 18.47 | 18.59 | 0.32 | 1.75% | 18.31 | 18.75 | 132462 | 24559 | 3.57% |
| 2025-08-28 | 18.30 | 18.27 | 0.02 | 0.11% | 17.81 | 18.48 | 143464 | 26070 | 3.86% |
| 2025-08-27 | 18.47 | 18.25 | -0.23 | -1.24% | 18.20 | 19.15 | 165294 | 30961 | 4.45% |
| 2025-08-26 | 18.67 | 18.48 | -0.20 | -1.07% | 18.47 | 18.80 | 156160 | 29115 | 4.20% |
| 2025-08-25 | 18.00 | 18.68 | 0.84 | 4.71% | 17.88 | 18.78 | 321370 | 59137 | 8.65% |
| 2025-08-22 | 18.10 | 17.84 | -0.28 | -1.55% | 17.76 | 18.58 | 441245 | 79766 | 11.88% |
| 2025-08-21 | 18.10 | 18.12 | 1.65 | 10.02% | 17.89 | 18.12 | 353648 | 63975 | 9.52% |
| 2025-08-20 | 16.29 | 16.47 | 0.19 | 1.17% | 16.22 | 16.49 | 73056 | 11940 | 1.97% |
| 2025-08-19 | 16.35 | 16.28 | -0.10 | -0.61% | 16.20 | 16.43 | 81229 | 13229 | 2.19% |
| 2025-08-18 | 16.41 | 16.38 | 0.00 | 0.00% | 16.34 | 16.53 | 98734 | 16196 | 2.66% |
| 2025-08-15 | 16.35 | 16.38 | -0.11 | -0.67% | 16.30 | 16.55 | 100395 | 16470 | 2.70% |
| 2025-08-14 | 16.30 | 16.49 | 0.17 | 1.04% | 16.17 | 16.80 | 185332 | 30550 | 4.99% |
| 2025-08-13 | 16.37 | 16.32 | -0.05 | -0.31% | 16.24 | 16.45 | 64213 | 10483 | 1.73% |
| 2025-08-12 | 16.22 | 16.37 | 0.02 | 0.12% | 16.22 | 16.47 | 72858 | 11915 | 1.96% |
| 2025-08-11 | 16.18 | 16.35 | 0.00 | 0.00% | 16.06 | 16.35 | 108213 | 17514 | 2.91% |
| 2025-08-08 | 16.20 | 16.35 | 0.27 | 1.68% | 16.17 | 16.62 | 184010 | 30233 | 4.95% |
| 2025-08-07 | 16.15 | 16.08 | 0.07 | 0.44% | 15.97 | 16.15 | 40950 | 6564 | 1.10% |
| 2025-08-06 | 16.00 | 16.01 | -0.05 | -0.31% | 15.94 | 16.06 | 45046 | 7201 | 1.21% |
| 2025-08-05 | 15.81 | 16.06 | 0.25 | 1.58% | 15.74 | 16.15 | 78117 | 12451 | 2.10% |
| 2025-08-04 | 15.70 | 15.81 | 0.02 | 0.13% | 15.65 | 15.81 | 27646 | 4352 | 0.74% |
| 2025-08-01 | 15.70 | 15.79 | 0.12 | 0.77% | 15.58 | 15.79 | 36028 | 5653 | 0.97% |
| 2025-07-31 | 15.91 | 15.67 | -0.32 | -2.00% | 15.64 | 15.97 | 62612 | 9864 | 1.69% |
| 2025-07-30 | 15.93 | 15.99 | 0.06 | 0.38% | 15.87 | 16.03 | 43474 | 6939 | 1.17% |
| 2025-07-29 | 16.00 | 15.93 | -0.05 | -0.31% | 15.79 | 16.02 | 49036 | 7777 | 1.32% |
| 2025-07-28 | 16.10 | 15.98 | -0.11 | -0.68% | 15.91 | 16.12 | 68198 | 10909 | 1.84% |
| 2025-07-25 | 16.15 | 16.09 | -0.05 | -0.31% | 16.05 | 16.19 | 61919 | 9971 | 1.67% |
| 2025-07-24 | 16.11 | 16.14 | 0.05 | 0.31% | 15.96 | 16.15 | 56099 | 9019 | 1.51% |
| 2025-07-23 | 16.10 | 16.09 | -0.06 | -0.37% | 16.06 | 16.20 | 63173 | 10196 | 1.70% |
| 2025-07-22 | 16.23 | 16.15 | -0.07 | -0.43% | 16.02 | 16.24 | 59918 | 9645 | 1.61% |
| 2025-07-21 | 16.25 | 16.22 | 0.00 | 0.00% | 16.16 | 16.26 | 56464 | 9155 | 1.52% |
| 2025-07-18 | 16.17 | 16.22 | 0.07 | 0.43% | 16.14 | 16.28 | 55388 | 8971 | 1.49% |
| 2025-07-17 | 16.12 | 16.15 | 0.03 | 0.19% | 16.01 | 16.18 | 44466 | 7163 | 1.20% |
| 2025-07-16 | 16.07 | 16.12 | 0.08 | 0.50% | 15.98 | 16.16 | 44689 | 7188 | 1.20% |
| 2025-07-15 | 16.25 | 16.04 | -0.21 | -1.29% | 16.00 | 16.31 | 57989 | 9333 | 1.56% |
| 2025-07-14 | 16.36 | 16.25 | -0.09 | -0.55% | 16.19 | 16.37 | 54959 | 8938 | 1.48% |
| 2025-07-11 | 16.42 | 16.34 | -0.07 | -0.43% | 16.31 | 16.47 | 62250 | 10184 | 1.68% |
| 2025-07-10 | 16.40 | 16.41 | -0.01 | -0.06% | 16.32 | 16.48 | 64054 | 10491 | 1.72% |
| 2025-07-09 | 16.29 | 16.42 | 0.07 | 0.43% | 16.24 | 16.48 | 83332 | 13662 | 2.24% |
| 2025-07-08 | 16.65 | 16.35 | -0.47 | -2.79% | 16.10 | 16.76 | 202779 | 33045 | 5.46% |
| 2025-07-07 | 17.27 | 16.82 | 0.04 | 0.24% | 16.77 | 17.83 | 202261 | 34739 | 5.45% |
| 2025-07-04 | 16.95 | 16.78 | -0.13 | -0.77% | 16.65 | 16.99 | 83833 | 14074 | 2.26% |
| 2025-07-03 | 17.45 | 16.91 | -0.62 | -3.54% | 16.68 | 17.65 | 171568 | 29130 | 4.62% |
| 2025-07-02 | 17.80 | 17.53 | -0.32 | -1.79% | 17.31 | 17.80 | 87630 | 15355 | 2.36% |
| 2025-07-01 | 17.32 | 17.85 | 0.37 | 2.12% | 17.02 | 18.03 | 160955 | 28230 | 4.33% |
| 2025-06-30 | 16.75 | 17.48 | 0.57 | 3.37% | 16.61 | 17.59 | 228532 | 39342 | 6.15% |
| 2025-06-27 | 18.49 | 16.91 | -1.50 | -8.15% | 16.57 | 18.82 | 351676 | 61160 | 9.47% |
| 2025-06-26 | 17.87 | 18.41 | 0.53 | 2.96% | 17.80 | 18.65 | 145748 | 26638 | 3.92% |
| 2025-06-25 | 17.18 | 17.88 | 0.70 | 4.07% | 17.04 | 17.93 | 130882 | 22987 | 3.52% |
| 2025-06-24 | 16.72 | 17.18 | 0.45 | 2.69% | 16.72 | 17.35 | 90197 | 15375 | 2.43% |
| 2025-06-23 | 16.50 | 16.73 | 0.27 | 1.64% | 16.16 | 16.85 | 82809 | 13679 | 2.23% |
| 2025-06-20 | 16.30 | 16.46 | 0.22 | 1.35% | 16.12 | 16.73 | 103063 | 17067 | 2.77% |
| 2025-06-19 | 15.89 | 16.24 | 0.35 | 2.20% | 15.81 | 16.34 | 78854 | 12689 | 2.12% |
| 2025-06-18 | 16.05 | 15.89 | -0.21 | -1.30% | 15.66 | 16.08 | 62586 | 9888 | 1.68% |
| 2025-06-17 | 16.12 | 16.62 | 0.49 | 3.04% | 16.12 | 16.64 | 79998 | 13185 | 2.15% |
| 2025-06-16 | 15.92 | 16.13 | 0.17 | 1.07% | 15.79 | 16.43 | 91857 | 14764 | 2.47% |
| 2025-06-13 | 16.55 | 15.96 | -0.64 | -3.86% | 15.89 | 16.56 | 74908 | 12086 | 2.02% |
| 2025-06-12 | 16.77 | 16.60 | -0.16 | -0.95% | 16.54 | 16.89 | 39573 | 6589 | 1.07% |
| 2025-06-11 | 16.70 | 16.76 | 0.05 | 0.30% | 16.63 | 16.85 | 43176 | 7232 | 1.16% |
| 2025-06-10 | 16.55 | 16.71 | 0.18 | 1.09% | 16.45 | 17.21 | 97158 | 16265 | 2.62% |
| 2025-06-09 | 16.70 | 16.53 | -0.04 | -0.24% | 16.40 | 16.96 | 96727 | 16091 | 2.60% |