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 | 20.53 | 20.23 | -0.34 | -1.65% | 19.94 | 20.65 | 150509 | 30504 | 2.81% |
| 2025-09-15 | 19.49 | 20.57 | 0.88 | 4.47% | 19.25 | 20.80 | 275174 | 55020 | 5.13% |
| 2025-09-12 | 19.02 | 19.69 | 1.01 | 5.41% | 18.92 | 20.18 | 333374 | 65539 | 6.22% |
| 2025-09-11 | 17.44 | 18.68 | 1.70 | 10.01% | 17.44 | 18.68 | 159703 | 29485 | 2.98% |
| 2025-09-10 | 16.95 | 16.98 | 0.01 | 0.06% | 16.82 | 17.06 | 29365 | 4977 | 0.55% |
| 2025-09-09 | 17.14 | 16.97 | -0.16 | -0.93% | 16.84 | 17.15 | 36307 | 6160 | 0.68% |
| 2025-09-08 | 16.96 | 17.13 | 0.18 | 1.06% | 16.90 | 17.19 | 45348 | 7730 | 0.85% |
| 2025-09-05 | 16.84 | 16.95 | 0.13 | 0.77% | 16.79 | 16.98 | 41229 | 6966 | 0.77% |
| 2025-09-04 | 17.02 | 16.82 | -0.12 | -0.71% | 16.63 | 17.16 | 56170 | 9512 | 1.05% |
| 2025-09-03 | 17.57 | 16.94 | -0.64 | -3.64% | 16.91 | 17.73 | 60751 | 10446 | 1.13% |
| 2025-09-02 | 17.75 | 17.58 | -0.17 | -0.96% | 17.17 | 17.87 | 75835 | 13213 | 1.41% |
| 2025-09-01 | 18.34 | 17.75 | -0.59 | -3.22% | 17.68 | 18.39 | 91284 | 16325 | 1.70% |
| 2025-08-29 | 18.08 | 18.34 | 0.11 | 0.60% | 18.08 | 18.45 | 74250 | 13595 | 1.39% |
| 2025-08-28 | 18.09 | 18.23 | 0.23 | 1.28% | 17.59 | 18.48 | 83781 | 15118 | 1.56% |
| 2025-08-27 | 18.80 | 18.00 | -0.80 | -4.26% | 17.97 | 18.82 | 101940 | 18757 | 1.90% |
| 2025-08-26 | 18.88 | 18.80 | -0.16 | -0.84% | 18.57 | 18.94 | 83640 | 15686 | 1.56% |
| 2025-08-25 | 18.28 | 18.96 | 0.68 | 3.72% | 18.20 | 19.00 | 141780 | 26321 | 2.65% |
| 2025-08-22 | 18.18 | 18.28 | 0.22 | 1.22% | 18.05 | 18.36 | 68226 | 12401 | 1.27% |
| 2025-08-21 | 18.28 | 18.06 | -0.13 | -0.71% | 17.97 | 18.28 | 52482 | 9506 | 0.98% |
| 2025-08-20 | 18.12 | 18.19 | 0.08 | 0.44% | 17.96 | 18.21 | 56831 | 10287 | 1.06% |
| 2025-08-19 | 18.30 | 18.11 | -0.10 | -0.55% | 18.02 | 18.45 | 55496 | 10078 | 1.04% |
| 2025-08-18 | 18.30 | 18.21 | -0.06 | -0.33% | 18.12 | 18.38 | 72320 | 13176 | 1.35% |
| 2025-08-15 | 18.21 | 18.27 | 0.02 | 0.11% | 18.16 | 18.44 | 53368 | 9773 | 1.00% |
| 2025-08-14 | 18.77 | 18.25 | -0.52 | -2.77% | 18.23 | 18.84 | 76256 | 14046 | 1.42% |
| 2025-08-13 | 18.60 | 18.77 | 0.24 | 1.30% | 18.52 | 19.10 | 83645 | 15748 | 1.56% |
| 2025-08-12 | 18.88 | 18.53 | -0.36 | -1.91% | 18.49 | 19.36 | 91838 | 17235 | 1.71% |
| 2025-08-11 | 18.77 | 18.89 | 0.24 | 1.29% | 18.68 | 19.05 | 87580 | 16536 | 1.63% |
| 2025-08-08 | 18.26 | 18.65 | 0.34 | 1.86% | 18.18 | 18.82 | 95417 | 17694 | 1.78% |
| 2025-08-07 | 18.29 | 18.31 | -0.01 | -0.05% | 18.12 | 18.44 | 91106 | 16673 | 1.70% |
| 2025-08-06 | 17.88 | 18.32 | 0.45 | 2.52% | 17.78 | 18.57 | 99998 | 18305 | 1.87% |
| 2025-08-05 | 17.60 | 17.87 | 0.33 | 1.88% | 17.48 | 17.93 | 85706 | 15208 | 1.60% |
| 2025-08-04 | 17.08 | 17.54 | 0.35 | 2.04% | 17.05 | 17.57 | 78094 | 13608 | 1.46% |
| 2025-08-01 | 17.06 | 17.19 | 0.12 | 0.70% | 16.91 | 17.31 | 50670 | 8671 | 0.95% |
| 2025-07-31 | 17.29 | 17.07 | -0.24 | -1.39% | 17.01 | 17.40 | 40730 | 7008 | 0.76% |
| 2025-07-30 | 17.30 | 17.31 | 0.01 | 0.06% | 17.14 | 17.53 | 52908 | 9178 | 0.99% |
| 2025-07-29 | 17.21 | 17.30 | 0.09 | 0.52% | 17.10 | 17.30 | 39820 | 6845 | 0.74% |
| 2025-07-28 | 17.21 | 17.21 | 0.06 | 0.35% | 17.12 | 17.37 | 37209 | 6410 | 0.69% |
| 2025-07-25 | 17.21 | 17.15 | -0.06 | -0.35% | 17.07 | 17.22 | 31432 | 5386 | 0.59% |
| 2025-07-24 | 16.95 | 17.21 | 0.28 | 1.65% | 16.88 | 17.35 | 54245 | 9271 | 1.01% |
| 2025-07-23 | 17.25 | 16.93 | -0.32 | -1.86% | 16.90 | 17.25 | 54042 | 9238 | 1.01% |
| 2025-07-22 | 17.08 | 17.25 | 0.20 | 1.17% | 17.01 | 17.29 | 63422 | 10903 | 1.18% |
| 2025-07-21 | 17.04 | 17.05 | 0.09 | 0.53% | 16.85 | 17.11 | 61545 | 10473 | 1.15% |
| 2025-07-18 | 16.61 | 16.96 | 0.38 | 2.29% | 16.58 | 17.13 | 80438 | 13527 | 1.50% |
| 2025-07-17 | 16.45 | 16.58 | 0.10 | 0.61% | 16.40 | 16.63 | 46573 | 7687 | 0.87% |
| 2025-07-16 | 16.66 | 16.48 | -0.17 | -1.02% | 16.40 | 16.66 | 51452 | 8498 | 0.96% |
| 2025-07-15 | 16.76 | 16.65 | -0.12 | -0.72% | 16.51 | 16.87 | 41528 | 6918 | 0.77% |
| 2025-07-14 | 16.71 | 16.77 | 0.06 | 0.36% | 16.68 | 16.82 | 41744 | 7000 | 0.78% |
| 2025-07-11 | 16.60 | 16.71 | 0.09 | 0.54% | 16.50 | 16.75 | 46212 | 7698 | 0.86% |
| 2025-07-10 | 16.70 | 16.62 | -0.03 | -0.18% | 16.46 | 16.70 | 44275 | 7333 | 0.83% |
| 2025-07-09 | 16.81 | 16.65 | -0.23 | -1.36% | 16.57 | 17.00 | 62284 | 10463 | 1.16% |
| 2025-07-08 | 16.98 | 16.88 | 0.16 | 0.96% | 16.71 | 16.98 | 52571 | 8853 | 0.98% |
| 2025-07-07 | 16.98 | 16.72 | -0.26 | -1.53% | 16.62 | 17.00 | 40954 | 6842 | 0.76% |
| 2025-07-04 | 17.21 | 16.98 | -0.24 | -1.39% | 16.90 | 17.25 | 42034 | 7167 | 0.78% |
| 2025-07-03 | 17.25 | 17.22 | -0.10 | -0.58% | 17.14 | 17.56 | 26898 | 4653 | 0.50% |
| 2025-07-02 | 17.49 | 17.32 | -0.10 | -0.57% | 17.18 | 17.50 | 34602 | 5985 | 0.65% |
| 2025-07-01 | 17.69 | 17.42 | -0.20 | -1.14% | 17.32 | 17.77 | 63151 | 11055 | 1.18% |
| 2025-06-30 | 17.20 | 17.62 | 0.37 | 2.14% | 17.18 | 17.64 | 43101 | 7558 | 0.80% |
| 2025-06-27 | 17.20 | 17.25 | 0.05 | 0.29% | 17.15 | 17.34 | 26079 | 4492 | 0.49% |
| 2025-06-26 | 16.97 | 17.20 | 0.21 | 1.24% | 16.97 | 17.44 | 40378 | 6968 | 0.75% |
| 2025-06-25 | 16.62 | 16.99 | 0.36 | 2.16% | 16.58 | 17.08 | 36053 | 6099 | 0.67% |
| 2025-06-24 | 16.50 | 16.63 | 0.13 | 0.79% | 16.30 | 16.67 | 23581 | 3902 | 0.44% |
| 2025-06-23 | 16.24 | 16.50 | 0.25 | 1.54% | 16.15 | 16.58 | 23340 | 3831 | 0.44% |
| 2025-06-20 | 16.45 | 16.25 | -0.07 | -0.43% | 16.22 | 16.45 | 25662 | 4184 | 0.48% |
| 2025-06-19 | 16.70 | 16.32 | -0.45 | -2.68% | 16.25 | 16.85 | 35117 | 5763 | 0.66% |
| 2025-06-18 | 16.86 | 16.77 | -0.11 | -0.65% | 16.75 | 17.02 | 19775 | 3339 | 0.37% |
| 2025-06-17 | 16.84 | 16.88 | 0.08 | 0.48% | 16.67 | 16.91 | 26293 | 4411 | 0.49% |
| 2025-06-16 | 16.83 | 16.80 | -0.10 | -0.59% | 16.67 | 16.92 | 32506 | 5451 | 0.61% |
| 2025-06-13 | 17.15 | 16.90 | -0.36 | -2.09% | 16.84 | 17.32 | 57482 | 9793 | 1.07% |
| 2025-06-12 | 17.14 | 17.26 | 0.12 | 0.70% | 17.05 | 17.28 | 27776 | 4775 | 0.52% |
| 2025-06-11 | 17.20 | 17.14 | -0.06 | -0.35% | 17.12 | 17.30 | 26542 | 4561 | 0.50% |
| 2025-06-10 | 17.35 | 17.20 | -0.16 | -0.92% | 17.01 | 17.44 | 29750 | 5128 | 0.56% |
| 2025-06-09 | 17.49 | 17.36 | -0.13 | -0.74% | 17.33 | 17.54 | 20871 | 3632 | 0.39% |