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 | 18.38 | 17.89 | -0.20 | -1.11% | 17.53 | 18.38 | 53066 | 9482 | 3.10% |
| 2025-09-15 | 19.10 | 18.09 | -0.37 | -2.00% | 17.97 | 19.50 | 87042 | 16243 | 5.08% |
| 2025-09-12 | 18.22 | 18.46 | 0.32 | 1.76% | 17.95 | 18.75 | 56791 | 10412 | 3.32% |
| 2025-09-11 | 18.15 | 18.14 | 0.04 | 0.22% | 17.78 | 18.18 | 32585 | 5860 | 1.90% |
| 2025-09-10 | 18.46 | 18.10 | -0.37 | -2.00% | 18.01 | 18.64 | 35648 | 6474 | 2.08% |
| 2025-09-09 | 18.36 | 18.47 | 0.07 | 0.38% | 18.31 | 18.88 | 77110 | 14389 | 4.50% |
| 2025-09-08 | 17.38 | 18.40 | 1.00 | 5.75% | 17.33 | 19.00 | 91633 | 16829 | 5.35% |
| 2025-09-05 | 17.30 | 17.40 | 0.15 | 0.87% | 17.11 | 17.41 | 20604 | 3559 | 1.20% |
| 2025-09-04 | 17.11 | 17.25 | 0.14 | 0.82% | 17.01 | 17.55 | 26884 | 4651 | 1.57% |
| 2025-09-03 | 17.46 | 17.11 | -0.31 | -1.78% | 17.10 | 17.54 | 19814 | 3432 | 1.16% |
| 2025-09-02 | 17.87 | 17.42 | -0.36 | -2.02% | 17.40 | 17.87 | 27755 | 4870 | 1.62% |
| 2025-09-01 | 17.76 | 17.78 | 0.01 | 0.06% | 17.57 | 17.85 | 26488 | 4699 | 1.55% |
| 2025-08-29 | 17.27 | 17.77 | 0.45 | 2.60% | 17.23 | 17.84 | 49464 | 8728 | 2.89% |
| 2025-08-28 | 17.24 | 17.32 | 0.17 | 0.99% | 16.82 | 17.46 | 40767 | 7002 | 2.38% |
| 2025-08-27 | 17.98 | 17.15 | -0.83 | -4.62% | 17.12 | 17.98 | 71738 | 12599 | 4.19% |
| 2025-08-26 | 17.84 | 17.98 | 0.03 | 0.17% | 17.60 | 18.14 | 46720 | 8387 | 2.73% |
| 2025-08-25 | 18.05 | 17.95 | -0.13 | -0.72% | 17.70 | 18.19 | 66103 | 11843 | 3.86% |
| 2025-08-22 | 18.64 | 18.08 | -0.56 | -3.00% | 17.88 | 18.69 | 80974 | 14679 | 4.73% |
| 2025-08-21 | 18.64 | 18.64 | -0.01 | -0.05% | 18.55 | 18.84 | 39181 | 7321 | 2.29% |
| 2025-08-20 | 18.60 | 18.65 | 0.07 | 0.38% | 18.42 | 18.83 | 40291 | 7494 | 2.35% |
| 2025-08-19 | 18.65 | 18.58 | -0.06 | -0.32% | 18.48 | 18.80 | 36895 | 6864 | 2.16% |
| 2025-08-18 | 18.76 | 18.64 | -0.14 | -0.75% | 18.54 | 18.92 | 55202 | 10308 | 3.22% |
| 2025-08-15 | 18.59 | 18.78 | 0.30 | 1.62% | 18.45 | 18.78 | 36283 | 6769 | 2.12% |
| 2025-08-14 | 19.22 | 18.48 | -0.68 | -3.55% | 18.44 | 19.46 | 61817 | 11705 | 3.61% |
| 2025-08-13 | 19.10 | 19.16 | 0.02 | 0.10% | 18.86 | 19.20 | 43670 | 8302 | 2.55% |
| 2025-08-12 | 18.88 | 19.14 | 0.26 | 1.38% | 18.75 | 19.50 | 51906 | 9933 | 3.03% |
| 2025-08-11 | 18.43 | 18.88 | 0.58 | 3.17% | 18.30 | 19.02 | 71227 | 13343 | 4.16% |
| 2025-08-08 | 18.47 | 18.30 | -0.21 | -1.13% | 18.17 | 18.47 | 43160 | 7902 | 2.52% |
| 2025-08-07 | 18.38 | 18.51 | 0.13 | 0.71% | 18.26 | 18.53 | 37454 | 6887 | 2.19% |
| 2025-08-06 | 18.39 | 18.38 | 0.03 | 0.16% | 18.16 | 18.47 | 30805 | 5634 | 1.80% |
| 2025-08-05 | 18.40 | 18.35 | -0.09 | -0.49% | 18.28 | 18.55 | 41703 | 7659 | 2.44% |
| 2025-08-04 | 18.04 | 18.44 | 0.26 | 1.43% | 17.71 | 18.58 | 60428 | 11009 | 3.53% |
| 2025-08-01 | 18.00 | 18.18 | 0.18 | 1.00% | 17.95 | 18.47 | 51920 | 9484 | 3.03% |
| 2025-07-31 | 18.27 | 18.00 | -0.16 | -0.88% | 17.88 | 18.42 | 47254 | 8568 | 2.76% |
| 2025-07-30 | 18.34 | 18.16 | -0.20 | -1.09% | 18.04 | 18.43 | 44088 | 8037 | 2.58% |
| 2025-07-29 | 18.23 | 18.36 | 0.14 | 0.77% | 18.00 | 18.36 | 40295 | 7328 | 2.35% |
| 2025-07-28 | 17.83 | 18.22 | 0.39 | 2.19% | 17.81 | 18.36 | 54059 | 9836 | 3.16% |
| 2025-07-25 | 17.90 | 17.83 | -0.09 | -0.50% | 17.74 | 18.08 | 29364 | 5254 | 1.72% |
| 2025-07-24 | 17.75 | 17.92 | 0.18 | 1.01% | 17.75 | 18.00 | 38552 | 6890 | 2.25% |
| 2025-07-23 | 17.94 | 17.74 | -0.26 | -1.44% | 17.61 | 17.99 | 45708 | 8143 | 2.67% |
| 2025-07-22 | 18.24 | 18.00 | -0.23 | -1.26% | 17.98 | 18.68 | 72747 | 13318 | 4.25% |
| 2025-07-21 | 18.20 | 18.23 | -0.07 | -0.38% | 17.92 | 18.36 | 44556 | 8080 | 2.60% |
| 2025-07-18 | 18.28 | 18.30 | 0.00 | 0.00% | 17.90 | 18.31 | 54878 | 9938 | 3.21% |
| 2025-07-17 | 17.50 | 18.30 | 0.76 | 4.33% | 17.50 | 18.52 | 111079 | 20218 | 6.49% |
| 2025-07-16 | 17.45 | 17.54 | 0.10 | 0.57% | 17.23 | 17.98 | 47148 | 8303 | 2.75% |
| 2025-07-15 | 17.93 | 17.44 | -0.40 | -2.24% | 17.21 | 18.15 | 68936 | 12112 | 4.03% |
| 2025-07-14 | 17.56 | 17.84 | 0.19 | 1.08% | 17.40 | 17.90 | 51586 | 9122 | 3.01% |
| 2025-07-11 | 17.97 | 17.65 | -0.35 | -1.94% | 17.48 | 17.98 | 69244 | 12220 | 4.04% |
| 2025-07-10 | 17.48 | 18.00 | 0.46 | 2.62% | 17.43 | 18.00 | 98295 | 17481 | 5.74% |
| 2025-07-09 | 17.61 | 17.54 | -0.14 | -0.79% | 17.39 | 17.71 | 51851 | 9081 | 3.03% |
| 2025-07-08 | 17.72 | 17.68 | -0.18 | -1.01% | 17.61 | 17.92 | 68471 | 12146 | 4.00% |
| 2025-07-07 | 17.53 | 17.86 | 0.39 | 2.23% | 17.53 | 17.99 | 116125 | 20721 | 6.78% |
| 2025-07-04 | 17.40 | 17.47 | 0.20 | 1.16% | 17.28 | 17.85 | 84970 | 14906 | 4.96% |
| 2025-07-03 | 16.88 | 17.27 | 0.34 | 2.01% | 16.86 | 17.49 | 52032 | 8946 | 3.04% |
| 2025-07-02 | 17.26 | 16.93 | -0.38 | -2.20% | 16.80 | 17.37 | 55622 | 9465 | 3.25% |
| 2025-07-01 | 17.12 | 17.31 | 0.16 | 0.93% | 16.94 | 17.45 | 53810 | 9252 | 3.14% |
| 2025-06-30 | 17.07 | 17.15 | 0.21 | 1.24% | 16.92 | 17.19 | 42809 | 7317 | 2.50% |
| 2025-06-27 | 16.85 | 16.94 | 0.20 | 1.19% | 16.70 | 17.21 | 54377 | 9231 | 3.18% |
| 2025-06-26 | 17.09 | 16.74 | -0.36 | -2.11% | 16.72 | 17.36 | 71548 | 12140 | 4.18% |
| 2025-06-25 | 17.57 | 17.10 | -0.59 | -3.34% | 16.85 | 17.64 | 109785 | 18786 | 6.41% |
| 2025-06-24 | 17.41 | 17.69 | 0.29 | 1.67% | 17.15 | 17.75 | 85322 | 14940 | 4.98% |
| 2025-06-23 | 17.18 | 17.40 | -0.30 | -1.69% | 17.18 | 17.65 | 88197 | 15371 | 5.15% |
| 2025-06-20 | 17.40 | 17.70 | 0.30 | 1.72% | 17.17 | 18.18 | 130426 | 23056 | 7.62% |
| 2025-06-19 | 17.39 | 17.40 | 0.01 | 0.06% | 16.88 | 17.78 | 114813 | 19994 | 6.71% |
| 2025-06-18 | 16.80 | 17.39 | 0.54 | 3.20% | 16.69 | 17.88 | 147155 | 25671 | 8.60% |
| 2025-06-17 | 16.39 | 16.85 | 0.67 | 4.14% | 16.31 | 17.40 | 116556 | 19740 | 6.81% |
| 2025-06-16 | 16.20 | 16.18 | -0.02 | -0.12% | 16.01 | 16.38 | 29723 | 4819 | 1.74% |
| 2025-06-13 | 16.53 | 16.20 | -0.34 | -2.06% | 16.14 | 16.64 | 34973 | 5696 | 2.04% |
| 2025-06-12 | 16.40 | 16.54 | 0.03 | 0.18% | 16.32 | 16.65 | 27960 | 4606 | 1.63% |
| 2025-06-11 | 16.55 | 16.51 | -0.10 | -0.60% | 16.48 | 16.79 | 34180 | 5671 | 2.00% |
| 2025-06-10 | 16.84 | 16.61 | -0.21 | -1.25% | 16.41 | 16.99 | 45113 | 7513 | 2.64% |
| 2025-06-09 | 16.60 | 16.82 | 0.22 | 1.33% | 16.57 | 17.06 | 46308 | 7802 | 2.71% |