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 | 18.92 | 18.85 | -0.06 | -0.32% | 18.61 | 18.97 | 32790 | 6157 | 3.09% |
| 2025-09-15 | 18.90 | 18.91 | -0.02 | -0.11% | 18.73 | 19.00 | 30658 | 5777 | 2.89% |
| 2025-09-12 | 19.26 | 18.93 | -0.36 | -1.87% | 18.84 | 19.34 | 49776 | 9452 | 4.68% |
| 2025-09-11 | 19.30 | 19.29 | -0.10 | -0.52% | 18.83 | 19.39 | 72892 | 13950 | 6.86% |
| 2025-09-10 | 19.16 | 19.39 | 0.19 | 0.99% | 19.15 | 19.65 | 59624 | 11564 | 5.61% |
| 2025-09-09 | 19.50 | 19.20 | -0.34 | -1.74% | 19.15 | 19.72 | 59243 | 11493 | 5.57% |
| 2025-09-08 | 19.84 | 19.54 | -0.08 | -0.41% | 19.39 | 19.84 | 69348 | 13565 | 6.53% |
| 2025-09-05 | 19.31 | 19.62 | -0.15 | -0.76% | 18.94 | 19.91 | 120882 | 23561 | 11.38% |
| 2025-09-04 | 18.46 | 19.77 | 1.32 | 7.15% | 18.35 | 20.18 | 170932 | 33051 | 16.09% |
| 2025-09-03 | 18.99 | 18.45 | -0.46 | -2.43% | 18.41 | 19.28 | 70288 | 13190 | 6.61% |
| 2025-09-02 | 19.29 | 18.91 | -0.43 | -2.22% | 18.79 | 19.74 | 111187 | 21372 | 10.46% |
| 2025-09-01 | 20.13 | 19.34 | -0.25 | -1.28% | 19.19 | 20.40 | 203825 | 40050 | 19.18% |
| 2025-08-29 | 17.90 | 19.59 | 1.78 | 9.99% | 17.75 | 19.59 | 195055 | 36674 | 18.36% |
| 2025-08-28 | 18.18 | 17.81 | 0.51 | 2.95% | 17.50 | 18.95 | 120075 | 21762 | 11.30% |
| 2025-08-27 | 17.80 | 17.30 | -0.56 | -3.14% | 17.30 | 17.83 | 35286 | 6191 | 3.32% |
| 2025-08-26 | 17.50 | 17.86 | 0.26 | 1.48% | 17.40 | 17.91 | 34634 | 6148 | 3.26% |
| 2025-08-25 | 17.72 | 17.60 | 0.13 | 0.74% | 17.50 | 17.72 | 28831 | 5070 | 2.71% |
| 2025-08-22 | 17.69 | 17.47 | -0.13 | -0.74% | 17.34 | 17.69 | 30207 | 5264 | 2.84% |
| 2025-08-21 | 17.49 | 17.60 | 0.12 | 0.69% | 17.43 | 17.70 | 27792 | 4882 | 2.62% |
| 2025-08-20 | 17.45 | 17.48 | 0.06 | 0.34% | 17.40 | 17.55 | 26091 | 4559 | 2.46% |
| 2025-08-19 | 17.36 | 17.42 | 0.02 | 0.11% | 17.33 | 17.47 | 21235 | 3692 | 2.00% |
| 2025-08-18 | 17.25 | 17.40 | 0.20 | 1.16% | 17.23 | 17.54 | 27852 | 4835 | 2.62% |
| 2025-08-15 | 17.19 | 17.20 | 0.00 | 0.00% | 17.18 | 17.33 | 28768 | 4954 | 2.71% |
| 2025-08-14 | 17.50 | 17.20 | -0.29 | -1.66% | 17.20 | 17.58 | 32936 | 5731 | 3.10% |
| 2025-08-13 | 17.50 | 17.49 | 0.03 | 0.17% | 17.35 | 17.61 | 22924 | 3999 | 2.16% |
| 2025-08-12 | 17.55 | 17.46 | -0.05 | -0.29% | 17.44 | 17.75 | 30512 | 5354 | 2.87% |
| 2025-08-11 | 17.53 | 17.51 | 0.02 | 0.11% | 17.37 | 17.55 | 27132 | 4749 | 2.55% |
| 2025-08-08 | 17.42 | 17.49 | 0.09 | 0.52% | 17.36 | 17.52 | 20567 | 3587 | 1.94% |
| 2025-08-07 | 17.50 | 17.40 | -0.03 | -0.17% | 17.38 | 17.50 | 13844 | 2412 | 1.30% |
| 2025-08-06 | 17.40 | 17.43 | -0.01 | -0.06% | 17.33 | 17.47 | 21381 | 3720 | 2.01% |
| 2025-08-05 | 17.38 | 17.44 | 0.17 | 0.98% | 17.28 | 17.45 | 30631 | 5316 | 2.88% |
| 2025-08-04 | 17.11 | 17.27 | 0.10 | 0.58% | 17.09 | 17.36 | 20306 | 3509 | 1.91% |
| 2025-08-01 | 17.06 | 17.17 | 0.19 | 1.12% | 16.98 | 17.25 | 18294 | 3147 | 1.72% |
| 2025-07-31 | 17.28 | 16.98 | -0.34 | -1.96% | 16.93 | 17.34 | 20262 | 3465 | 1.91% |
| 2025-07-30 | 17.22 | 17.32 | 0.17 | 0.99% | 17.11 | 17.36 | 24205 | 4182 | 2.28% |
| 2025-07-29 | 17.34 | 17.15 | -0.16 | -0.92% | 17.07 | 17.38 | 17436 | 2997 | 1.64% |
| 2025-07-28 | 17.28 | 17.31 | 0.05 | 0.29% | 17.23 | 17.37 | 15399 | 2664 | 1.45% |
| 2025-07-25 | 17.26 | 17.26 | 0.07 | 0.41% | 17.20 | 17.35 | 12829 | 2215 | 1.21% |
| 2025-07-24 | 17.13 | 17.19 | 0.06 | 0.35% | 17.13 | 17.29 | 15659 | 2696 | 1.47% |
| 2025-07-23 | 17.28 | 17.13 | -0.11 | -0.64% | 17.12 | 17.35 | 17286 | 2979 | 1.63% |
| 2025-07-22 | 17.37 | 17.24 | -0.09 | -0.52% | 17.17 | 17.37 | 19163 | 3305 | 1.80% |
| 2025-07-21 | 17.20 | 17.33 | 0.18 | 1.05% | 17.15 | 17.34 | 20327 | 3510 | 1.91% |
| 2025-07-18 | 17.11 | 17.15 | 0.10 | 0.59% | 17.00 | 17.15 | 17640 | 3011 | 1.66% |
| 2025-07-17 | 17.10 | 17.05 | -0.04 | -0.23% | 16.98 | 17.17 | 16218 | 2764 | 1.53% |
| 2025-07-16 | 17.00 | 17.09 | 0.14 | 0.83% | 16.90 | 17.28 | 25881 | 4416 | 2.44% |
| 2025-07-15 | 17.07 | 16.95 | -0.08 | -0.47% | 16.64 | 17.07 | 21653 | 3661 | 2.04% |
| 2025-07-14 | 16.99 | 17.03 | 0.03 | 0.18% | 16.92 | 17.04 | 14519 | 2467 | 1.37% |
| 2025-07-11 | 17.02 | 17.00 | 0.01 | 0.06% | 16.95 | 17.05 | 14885 | 2529 | 1.40% |
| 2025-07-10 | 16.93 | 16.99 | 0.00 | 0.00% | 16.90 | 17.04 | 16612 | 2818 | 1.56% |
| 2025-07-09 | 16.94 | 16.99 | 0.05 | 0.30% | 16.88 | 17.03 | 16895 | 2864 | 1.59% |
| 2025-07-08 | 16.91 | 16.94 | -0.01 | -0.06% | 16.83 | 17.06 | 19354 | 3278 | 1.82% |
| 2025-07-07 | 16.70 | 16.95 | 0.25 | 1.50% | 16.58 | 16.96 | 16903 | 2846 | 1.59% |
| 2025-07-04 | 16.79 | 16.70 | -0.14 | -0.83% | 16.62 | 16.83 | 16008 | 2674 | 1.51% |
| 2025-07-03 | 16.74 | 16.84 | 0.12 | 0.72% | 16.60 | 16.84 | 18606 | 3116 | 1.75% |
| 2025-07-02 | 16.60 | 16.72 | 0.05 | 0.30% | 16.56 | 16.79 | 15225 | 2538 | 1.43% |
| 2025-07-01 | 16.38 | 16.67 | 0.29 | 1.77% | 16.38 | 16.74 | 20493 | 3403 | 1.93% |
| 2025-06-30 | 16.30 | 16.38 | 0.12 | 0.74% | 16.22 | 16.41 | 11912 | 1944 | 1.12% |
| 2025-06-27 | 16.51 | 16.56 | 0.07 | 0.42% | 16.49 | 16.64 | 17841 | 2955 | 1.68% |
| 2025-06-26 | 16.53 | 16.49 | -0.06 | -0.36% | 16.43 | 16.62 | 11073 | 1827 | 1.04% |
| 2025-06-25 | 16.43 | 16.55 | 0.11 | 0.67% | 16.33 | 16.58 | 16035 | 2640 | 1.51% |
| 2025-06-24 | 16.29 | 16.44 | 0.16 | 0.98% | 16.27 | 16.50 | 14150 | 2323 | 1.33% |
| 2025-06-23 | 16.23 | 16.28 | 0.18 | 1.12% | 15.94 | 16.29 | 11583 | 1875 | 1.09% |
| 2025-06-20 | 16.16 | 16.10 | -0.06 | -0.37% | 16.09 | 16.31 | 10178 | 1646 | 0.96% |
| 2025-06-19 | 16.49 | 16.16 | -0.26 | -1.58% | 16.08 | 16.49 | 17625 | 2860 | 1.66% |
| 2025-06-18 | 16.51 | 16.42 | -0.19 | -1.14% | 16.37 | 16.62 | 14778 | 2429 | 1.39% |
| 2025-06-17 | 16.80 | 16.61 | -0.08 | -0.48% | 16.52 | 16.86 | 13928 | 2320 | 1.31% |
| 2025-06-16 | 16.49 | 16.69 | 0.24 | 1.46% | 16.43 | 16.76 | 15313 | 2552 | 1.44% |
| 2025-06-13 | 16.81 | 16.45 | -0.34 | -2.03% | 16.38 | 16.81 | 21872 | 3612 | 2.06% |
| 2025-06-12 | 16.85 | 16.79 | -0.06 | -0.36% | 16.63 | 16.95 | 18280 | 3065 | 1.72% |
| 2025-06-11 | 16.84 | 16.85 | -0.01 | -0.06% | 16.84 | 17.02 | 13895 | 2351 | 1.31% |
| 2025-06-10 | 17.05 | 16.86 | -0.24 | -1.40% | 16.67 | 17.18 | 22231 | 3753 | 2.09% |
| 2025-06-09 | 17.15 | 17.10 | 0.06 | 0.35% | 17.00 | 17.23 | 18738 | 3203 | 1.76% |