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 | 18.68 | 18.27 | -0.41 | -2.19% | 18.05 | 18.77 | 123076 | 22536 | 1.94% |
| 2025-09-15 | 18.09 | 18.68 | 0.73 | 4.07% | 18.01 | 19.15 | 166299 | 30886 | 2.62% |
| 2025-09-12 | 17.95 | 17.95 | 0.08 | 0.45% | 17.69 | 18.09 | 98211 | 17559 | 1.55% |
| 2025-09-11 | 17.74 | 17.87 | 0.13 | 0.73% | 17.26 | 17.90 | 104613 | 18527 | 1.65% |
| 2025-09-10 | 17.37 | 17.74 | 0.38 | 2.19% | 17.30 | 18.10 | 121212 | 21544 | 1.91% |
| 2025-09-09 | 17.15 | 17.36 | 0.16 | 0.93% | 17.01 | 17.75 | 121641 | 21219 | 1.92% |
| 2025-09-08 | 16.80 | 17.20 | 0.34 | 2.02% | 16.68 | 17.36 | 123596 | 21143 | 1.95% |
| 2025-09-05 | 15.98 | 16.86 | 1.01 | 6.37% | 15.92 | 16.97 | 124321 | 20597 | 1.96% |
| 2025-09-04 | 15.76 | 15.85 | 0.10 | 0.63% | 15.57 | 15.94 | 35399 | 5589 | 0.56% |
| 2025-09-03 | 15.99 | 15.75 | -0.24 | -1.50% | 15.70 | 16.25 | 41215 | 6582 | 0.65% |
| 2025-09-02 | 16.54 | 15.99 | -0.63 | -3.79% | 15.90 | 16.59 | 56538 | 9109 | 0.89% |
| 2025-09-01 | 16.36 | 16.62 | 0.12 | 0.73% | 16.32 | 16.77 | 43830 | 7274 | 0.69% |
| 2025-08-29 | 16.62 | 16.50 | -0.17 | -1.02% | 16.47 | 16.84 | 50925 | 8456 | 0.80% |
| 2025-08-28 | 16.76 | 16.67 | -0.12 | -0.71% | 16.34 | 17.03 | 62823 | 10492 | 0.99% |
| 2025-08-27 | 17.05 | 16.79 | -0.37 | -2.16% | 16.79 | 17.40 | 73784 | 12642 | 1.16% |
| 2025-08-26 | 17.04 | 17.16 | 0.10 | 0.59% | 16.95 | 17.35 | 61253 | 10518 | 0.97% |
| 2025-08-25 | 17.18 | 17.06 | -0.12 | -0.70% | 16.98 | 17.21 | 66460 | 11345 | 1.05% |
| 2025-08-22 | 17.15 | 17.18 | 0.00 | 0.00% | 17.00 | 17.23 | 59899 | 10247 | 0.94% |
| 2025-08-21 | 17.23 | 17.18 | -0.13 | -0.75% | 17.04 | 17.46 | 63581 | 10956 | 1.00% |
| 2025-08-20 | 17.35 | 17.31 | -0.13 | -0.75% | 16.87 | 17.36 | 90325 | 15427 | 1.42% |
| 2025-08-19 | 17.30 | 17.44 | 0.18 | 1.04% | 17.12 | 17.74 | 127882 | 22371 | 2.02% |
| 2025-08-18 | 16.50 | 17.26 | 0.84 | 5.12% | 16.48 | 17.70 | 176196 | 30376 | 2.78% |
| 2025-08-15 | 16.37 | 16.42 | 0.03 | 0.18% | 16.21 | 16.49 | 58097 | 9489 | 0.92% |
| 2025-08-14 | 17.00 | 16.39 | -0.45 | -2.67% | 16.38 | 17.00 | 64751 | 10786 | 1.02% |
| 2025-08-13 | 16.77 | 16.84 | 0.09 | 0.54% | 16.66 | 17.03 | 61549 | 10379 | 0.97% |
| 2025-08-12 | 16.67 | 16.75 | 0.04 | 0.24% | 16.64 | 16.79 | 41277 | 6907 | 0.65% |
| 2025-08-11 | 16.75 | 16.71 | 0.00 | 0.00% | 16.50 | 16.84 | 54624 | 9123 | 0.86% |
| 2025-08-08 | 17.05 | 16.71 | -0.34 | -1.99% | 16.70 | 17.05 | 66923 | 11246 | 1.06% |
| 2025-08-07 | 16.81 | 17.05 | 0.23 | 1.37% | 16.80 | 17.14 | 80572 | 13674 | 1.27% |
| 2025-08-06 | 16.80 | 16.82 | -0.04 | -0.24% | 16.63 | 16.86 | 62983 | 10551 | 0.99% |
| 2025-08-05 | 16.80 | 16.86 | 0.01 | 0.06% | 16.65 | 16.88 | 58219 | 9754 | 0.92% |
| 2025-08-04 | 17.27 | 16.85 | -0.07 | -0.41% | 16.60 | 17.32 | 80421 | 13524 | 1.27% |
| 2025-08-01 | 17.05 | 16.92 | -0.23 | -1.34% | 16.70 | 17.24 | 84021 | 14202 | 1.32% |
| 2025-07-31 | 17.52 | 17.15 | -0.58 | -3.27% | 17.07 | 17.78 | 127746 | 22093 | 2.01% |
| 2025-07-30 | 17.67 | 17.73 | 0.30 | 1.72% | 17.48 | 18.18 | 176227 | 31406 | 2.78% |
| 2025-07-29 | 18.14 | 17.43 | -0.71 | -3.91% | 17.19 | 18.26 | 170734 | 29921 | 2.69% |
| 2025-07-28 | 17.74 | 18.14 | 1.06 | 6.21% | 17.59 | 18.79 | 256077 | 46437 | 4.04% |
| 2025-07-25 | 17.22 | 17.08 | -0.14 | -0.81% | 16.94 | 17.36 | 80551 | 13771 | 1.27% |
| 2025-07-24 | 16.78 | 17.22 | 0.38 | 2.26% | 16.78 | 17.34 | 111574 | 19135 | 1.76% |
| 2025-07-23 | 17.00 | 16.84 | -0.21 | -1.23% | 16.77 | 17.22 | 89242 | 15126 | 1.41% |
| 2025-07-22 | 17.28 | 17.05 | -0.32 | -1.84% | 16.98 | 17.59 | 103369 | 17754 | 1.63% |
| 2025-07-21 | 17.30 | 17.37 | -0.11 | -0.63% | 17.22 | 17.48 | 100822 | 17485 | 1.59% |
| 2025-07-18 | 17.91 | 17.48 | -0.43 | -2.40% | 17.42 | 18.10 | 147541 | 25938 | 2.33% |
| 2025-07-17 | 18.14 | 17.91 | -0.23 | -1.27% | 17.77 | 18.50 | 262026 | 47376 | 4.13% |
| 2025-07-16 | 16.57 | 18.14 | 1.65 | 10.01% | 16.57 | 18.14 | 128735 | 23012 | 2.03% |
| 2025-07-15 | 16.73 | 16.49 | -0.52 | -3.06% | 16.23 | 17.10 | 94606 | 15624 | 1.49% |
| 2025-07-14 | 16.95 | 17.01 | 0.02 | 0.12% | 16.64 | 17.56 | 87313 | 14890 | 1.38% |
| 2025-07-11 | 16.75 | 16.99 | 0.15 | 0.89% | 16.59 | 17.05 | 48552 | 8157 | 0.77% |
| 2025-07-10 | 16.57 | 16.84 | -0.06 | -0.36% | 16.54 | 17.02 | 56618 | 9508 | 0.89% |
| 2025-07-09 | 16.43 | 16.90 | 0.46 | 2.80% | 16.43 | 17.03 | 85636 | 14398 | 1.35% |
| 2025-07-08 | 16.30 | 16.44 | 0.13 | 0.80% | 16.20 | 16.46 | 36527 | 5986 | 0.58% |
| 2025-07-07 | 16.18 | 16.31 | 0.05 | 0.31% | 16.15 | 16.50 | 37830 | 6178 | 0.60% |
| 2025-07-04 | 16.30 | 16.26 | 0.01 | 0.06% | 16.02 | 16.35 | 33609 | 5450 | 0.53% |
| 2025-07-03 | 16.11 | 16.25 | -0.02 | -0.12% | 16.09 | 16.45 | 35128 | 5703 | 0.55% |
| 2025-07-02 | 16.22 | 16.27 | 0.00 | 0.00% | 16.10 | 16.38 | 35727 | 5799 | 0.56% |
| 2025-07-01 | 16.16 | 16.27 | 0.22 | 1.37% | 16.00 | 16.45 | 52126 | 8474 | 0.82% |
| 2025-06-30 | 15.90 | 16.05 | 0.09 | 0.56% | 15.83 | 16.12 | 39347 | 6311 | 0.62% |
| 2025-06-27 | 16.19 | 15.96 | -0.11 | -0.68% | 15.84 | 16.19 | 25524 | 4082 | 0.40% |
| 2025-06-26 | 16.07 | 16.07 | 0.04 | 0.25% | 15.77 | 16.23 | 36832 | 5910 | 0.58% |
| 2025-06-25 | 16.09 | 16.03 | -0.06 | -0.37% | 15.84 | 16.21 | 39263 | 6280 | 0.62% |
| 2025-06-24 | 15.74 | 16.09 | 0.46 | 2.94% | 15.71 | 16.10 | 43957 | 6996 | 0.69% |
| 2025-06-23 | 15.75 | 15.63 | 0.06 | 0.39% | 15.47 | 16.08 | 51979 | 8182 | 0.82% |
| 2025-06-20 | 15.96 | 15.57 | -0.39 | -2.44% | 15.50 | 16.30 | 34794 | 5462 | 0.55% |
| 2025-06-19 | 15.88 | 15.96 | 0.04 | 0.25% | 15.69 | 16.03 | 33768 | 5372 | 0.53% |
| 2025-06-18 | 15.90 | 15.92 | -0.09 | -0.56% | 15.73 | 16.04 | 36154 | 5755 | 0.57% |
| 2025-06-17 | 16.48 | 16.01 | -0.28 | -1.72% | 15.82 | 16.50 | 57147 | 9191 | 0.90% |
| 2025-06-16 | 16.11 | 16.29 | 0.08 | 0.49% | 16.10 | 16.52 | 61641 | 10041 | 0.97% |
| 2025-06-13 | 16.40 | 16.21 | -0.34 | -2.05% | 16.10 | 16.55 | 52121 | 8481 | 0.82% |
| 2025-06-12 | 16.20 | 16.55 | 0.32 | 1.97% | 16.12 | 16.83 | 74591 | 12391 | 1.18% |
| 2025-06-11 | 16.39 | 16.23 | -0.18 | -1.10% | 16.20 | 16.47 | 36531 | 5953 | 0.58% |
| 2025-06-10 | 16.31 | 16.41 | 0.16 | 0.98% | 16.04 | 16.68 | 77499 | 12672 | 1.22% |
| 2025-06-09 | 16.22 | 16.25 | 0.17 | 1.06% | 15.95 | 16.30 | 37568 | 6077 | 0.59% |