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 | 18.46 | 18.56 | 0.02 | 0.11% | 18.34 | 18.57 | 45143 | 8323 | 2.30% |
| 2025-09-15 | 18.58 | 18.54 | -0.13 | -0.70% | 18.48 | 18.84 | 42433 | 7886 | 2.16% |
| 2025-09-12 | 18.96 | 18.67 | -0.41 | -2.15% | 18.64 | 19.07 | 61032 | 11476 | 3.11% |
| 2025-09-11 | 18.99 | 19.08 | -0.08 | -0.42% | 18.75 | 19.28 | 78497 | 14875 | 4.00% |
| 2025-09-10 | 18.72 | 19.16 | 0.44 | 2.35% | 18.55 | 19.66 | 114245 | 21868 | 5.83% |
| 2025-09-09 | 18.48 | 18.72 | 0.17 | 0.92% | 18.46 | 18.81 | 77569 | 14454 | 3.96% |
| 2025-09-08 | 18.32 | 18.55 | 0.06 | 0.32% | 18.32 | 18.74 | 73440 | 13628 | 3.75% |
| 2025-09-05 | 18.64 | 18.49 | -0.14 | -0.75% | 18.09 | 18.65 | 97580 | 17931 | 4.98% |
| 2025-09-04 | 17.50 | 18.63 | 1.18 | 6.76% | 17.39 | 18.87 | 148867 | 27251 | 7.59% |
| 2025-09-03 | 17.87 | 17.45 | -0.42 | -2.35% | 17.35 | 18.10 | 41421 | 7335 | 2.11% |
| 2025-09-02 | 17.88 | 17.87 | -0.06 | -0.33% | 17.65 | 17.91 | 40224 | 7142 | 2.05% |
| 2025-09-01 | 17.79 | 17.93 | 0.20 | 1.13% | 17.67 | 18.14 | 54653 | 9817 | 2.79% |
| 2025-08-29 | 17.86 | 17.73 | -0.13 | -0.73% | 17.59 | 18.07 | 49836 | 8892 | 4.09% |
| 2025-08-28 | 17.90 | 17.86 | -0.04 | -0.22% | 17.40 | 18.09 | 34911 | 6204 | 2.86% |
| 2025-08-27 | 18.27 | 17.90 | -0.38 | -2.08% | 17.90 | 18.27 | 36620 | 6629 | 3.00% |
| 2025-08-26 | 18.11 | 18.28 | 0.18 | 0.99% | 18.02 | 18.28 | 32365 | 5895 | 2.66% |
| 2025-08-25 | 17.89 | 18.10 | 0.23 | 1.29% | 17.79 | 18.16 | 45899 | 8251 | 3.77% |
| 2025-08-22 | 18.04 | 17.87 | -0.17 | -0.94% | 17.74 | 18.04 | 35346 | 6299 | 2.90% |
| 2025-08-21 | 18.00 | 18.04 | 0.08 | 0.45% | 17.86 | 18.05 | 33635 | 6040 | 2.76% |
| 2025-08-20 | 17.78 | 17.96 | 0.17 | 0.96% | 17.71 | 18.15 | 43886 | 7874 | 3.60% |
| 2025-08-19 | 17.70 | 17.79 | 0.12 | 0.68% | 17.61 | 17.82 | 26311 | 4667 | 2.16% |
| 2025-08-18 | 17.56 | 17.67 | 0.11 | 0.63% | 17.50 | 17.77 | 21474 | 3796 | 1.76% |
| 2025-08-15 | 17.38 | 17.56 | 0.18 | 1.04% | 17.37 | 17.60 | 17718 | 3105 | 1.45% |
| 2025-08-14 | 17.70 | 17.38 | -0.32 | -1.81% | 17.32 | 17.73 | 29390 | 5156 | 2.41% |
| 2025-08-13 | 17.75 | 17.70 | 0.00 | 0.00% | 17.55 | 18.00 | 31329 | 5544 | 2.57% |
| 2025-08-12 | 17.69 | 17.70 | 0.02 | 0.11% | 17.63 | 17.78 | 19755 | 3497 | 1.62% |
| 2025-08-11 | 17.55 | 17.68 | 0.10 | 0.57% | 17.49 | 17.69 | 24268 | 4276 | 1.99% |
| 2025-08-08 | 17.59 | 17.58 | -0.05 | -0.28% | 17.42 | 17.62 | 18825 | 3294 | 1.54% |
| 2025-08-07 | 17.60 | 17.63 | 0.01 | 0.06% | 17.52 | 17.70 | 19458 | 3429 | 1.60% |
| 2025-08-06 | 17.58 | 17.62 | 0.05 | 0.28% | 17.44 | 17.75 | 23152 | 4074 | 1.90% |
| 2025-08-05 | 17.50 | 17.57 | 0.11 | 0.63% | 17.43 | 17.58 | 20055 | 3514 | 1.65% |
| 2025-08-04 | 17.27 | 17.46 | 0.11 | 0.63% | 17.10 | 17.59 | 20120 | 3504 | 1.65% |
| 2025-08-01 | 17.28 | 17.35 | 0.07 | 0.41% | 17.25 | 17.40 | 13776 | 2386 | 1.13% |
| 2025-07-31 | 17.60 | 17.28 | -0.32 | -1.82% | 17.21 | 17.63 | 24901 | 4331 | 2.04% |
| 2025-07-30 | 17.48 | 17.60 | 0.12 | 0.69% | 17.42 | 17.66 | 24353 | 4272 | 2.00% |
| 2025-07-29 | 17.49 | 17.48 | -0.05 | -0.29% | 17.28 | 17.62 | 23623 | 4110 | 1.94% |
| 2025-07-28 | 17.80 | 17.53 | -0.13 | -0.74% | 17.48 | 17.84 | 28139 | 4946 | 2.31% |
| 2025-07-25 | 17.42 | 17.66 | 0.24 | 1.38% | 17.31 | 17.86 | 51646 | 9112 | 4.24% |
| 2025-07-24 | 17.21 | 17.42 | 0.26 | 1.52% | 17.14 | 17.59 | 36998 | 6419 | 3.04% |
| 2025-07-23 | 17.13 | 17.16 | 0.02 | 0.12% | 17.13 | 17.28 | 34316 | 5903 | 2.82% |
| 2025-07-22 | 17.15 | 17.14 | 0.02 | 0.12% | 17.03 | 17.16 | 22260 | 3805 | 1.83% |
| 2025-07-21 | 17.02 | 17.12 | 0.10 | 0.59% | 16.97 | 17.13 | 23196 | 3961 | 1.90% |
| 2025-07-18 | 17.02 | 17.02 | 0.02 | 0.12% | 16.94 | 17.04 | 15202 | 2580 | 1.25% |
| 2025-07-17 | 17.02 | 17.00 | -0.02 | -0.12% | 16.93 | 17.11 | 17277 | 2937 | 1.42% |
| 2025-07-16 | 16.88 | 17.02 | 0.19 | 1.13% | 16.81 | 17.04 | 21396 | 3635 | 1.76% |
| 2025-07-15 | 17.09 | 16.83 | -0.26 | -1.52% | 16.78 | 17.10 | 27085 | 4569 | 2.22% |
| 2025-07-14 | 16.99 | 17.09 | 0.10 | 0.59% | 16.95 | 17.10 | 17282 | 2947 | 1.42% |
| 2025-07-11 | 17.00 | 16.99 | 0.00 | 0.00% | 16.93 | 17.06 | 18155 | 3085 | 1.49% |
| 2025-07-10 | 17.03 | 16.99 | 0.00 | 0.00% | 16.92 | 17.03 | 17112 | 2904 | 1.40% |
| 2025-07-09 | 17.09 | 16.99 | -0.10 | -0.59% | 16.96 | 17.17 | 21437 | 3659 | 1.76% |
| 2025-07-08 | 16.93 | 17.09 | 0.14 | 0.83% | 16.91 | 17.10 | 19872 | 3386 | 1.63% |
| 2025-07-07 | 16.84 | 16.95 | 0.10 | 0.59% | 16.80 | 16.95 | 18163 | 3070 | 1.49% |
| 2025-07-04 | 16.92 | 16.85 | -0.08 | -0.47% | 16.74 | 16.92 | 18823 | 3168 | 1.54% |
| 2025-07-03 | 16.81 | 16.93 | 0.11 | 0.65% | 16.76 | 16.95 | 20977 | 3534 | 1.72% |
| 2025-07-02 | 16.73 | 16.82 | 0.06 | 0.36% | 16.68 | 16.85 | 25273 | 4241 | 2.07% |
| 2025-07-01 | 16.81 | 16.76 | 0.05 | 0.30% | 16.63 | 16.81 | 19990 | 3341 | 1.64% |
| 2025-06-30 | 16.81 | 16.71 | 0.08 | 0.48% | 16.60 | 16.81 | 25974 | 4333 | 2.13% |
| 2025-06-27 | 16.61 | 16.63 | 0.00 | 0.00% | 16.56 | 16.72 | 18721 | 3117 | 1.54% |
| 2025-06-26 | 16.72 | 16.63 | -0.09 | -0.54% | 16.60 | 16.76 | 20606 | 3433 | 1.69% |
| 2025-06-25 | 16.77 | 16.72 | 0.10 | 0.60% | 16.56 | 16.80 | 23770 | 3964 | 1.95% |
| 2025-06-24 | 16.38 | 16.62 | 0.26 | 1.59% | 16.38 | 16.65 | 22479 | 3723 | 1.84% |
| 2025-06-23 | 16.23 | 16.36 | 0.02 | 0.12% | 16.11 | 16.43 | 20330 | 3321 | 1.67% |
| 2025-06-20 | 16.43 | 16.34 | -0.09 | -0.55% | 16.34 | 16.53 | 17297 | 2840 | 1.42% |
| 2025-06-19 | 16.61 | 16.43 | -0.25 | -1.50% | 16.40 | 16.82 | 23597 | 3903 | 1.94% |
| 2025-06-18 | 16.81 | 16.68 | -0.12 | -0.71% | 16.54 | 16.81 | 19959 | 3324 | 1.64% |
| 2025-06-17 | 16.81 | 16.80 | -0.04 | -0.24% | 16.70 | 16.97 | 25399 | 4270 | 2.08% |
| 2025-06-16 | 16.65 | 16.84 | 0.10 | 0.60% | 16.61 | 16.94 | 24471 | 4114 | 2.01% |
| 2025-06-13 | 17.07 | 16.74 | -0.33 | -1.93% | 16.70 | 17.07 | 36424 | 6125 | 2.99% |
| 2025-06-12 | 17.17 | 17.07 | -0.12 | -0.70% | 16.95 | 17.17 | 36052 | 6143 | 2.96% |
| 2025-06-11 | 17.16 | 17.19 | 0.03 | 0.17% | 17.13 | 17.23 | 29032 | 4985 | 2.38% |
| 2025-06-10 | 17.36 | 17.16 | -0.20 | -1.15% | 16.92 | 17.36 | 44253 | 7600 | 3.63% |
| 2025-06-09 | 17.30 | 17.36 | 0.10 | 0.58% | 17.13 | 17.38 | 39047 | 6757 | 3.20% |