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 | 18.80 | 19.75 | 1.04 | 5.56% | 18.58 | 20.50 | 79577 | 15815 | 1.94% |
| 2025-09-15 | 18.40 | 18.71 | 0.31 | 1.68% | 18.30 | 19.40 | 52717 | 9951 | 1.29% |
| 2025-09-12 | 18.34 | 18.40 | 0.04 | 0.22% | 17.89 | 18.78 | 50414 | 9241 | 1.23% |
| 2025-09-11 | 18.77 | 18.36 | -0.59 | -3.11% | 17.99 | 18.77 | 39012 | 7124 | 0.95% |
| 2025-09-10 | 19.00 | 18.95 | -0.14 | -0.73% | 18.80 | 19.38 | 30875 | 5873 | 0.75% |
| 2025-09-09 | 18.63 | 19.09 | 0.34 | 1.81% | 18.18 | 19.24 | 64622 | 12076 | 1.58% |
| 2025-09-08 | 17.63 | 18.75 | 1.11 | 6.29% | 17.50 | 18.91 | 74810 | 13760 | 1.82% |
| 2025-09-05 | 17.10 | 17.64 | 0.44 | 2.56% | 16.94 | 17.74 | 35922 | 6247 | 0.88% |
| 2025-09-04 | 17.16 | 17.20 | -0.15 | -0.86% | 16.80 | 17.71 | 49803 | 8588 | 1.21% |
| 2025-09-03 | 17.10 | 17.35 | 0.19 | 1.11% | 16.93 | 17.59 | 42137 | 7279 | 1.03% |
| 2025-09-02 | 17.73 | 17.16 | -0.57 | -3.21% | 16.71 | 17.90 | 68299 | 11692 | 1.67% |
| 2025-09-01 | 17.43 | 17.73 | 0.23 | 1.31% | 17.21 | 18.05 | 33626 | 5966 | 0.82% |
| 2025-08-29 | 17.10 | 17.50 | 0.39 | 2.28% | 16.73 | 17.60 | 51943 | 8941 | 1.27% |
| 2025-08-28 | 17.36 | 17.11 | -0.09 | -0.52% | 16.30 | 17.59 | 55543 | 9359 | 1.35% |
| 2025-08-27 | 18.17 | 17.20 | -0.97 | -5.34% | 17.20 | 18.37 | 54652 | 9704 | 1.33% |
| 2025-08-26 | 18.51 | 18.17 | -0.71 | -3.76% | 18.12 | 18.86 | 40510 | 7455 | 0.99% |
| 2025-08-25 | 18.20 | 18.88 | 0.27 | 1.45% | 18.13 | 19.30 | 60517 | 11353 | 1.48% |
| 2025-08-22 | 18.72 | 18.61 | -0.02 | -0.11% | 18.00 | 18.94 | 52768 | 9722 | 1.29% |
| 2025-08-21 | 18.00 | 18.63 | 0.66 | 3.67% | 17.80 | 18.66 | 49727 | 9076 | 1.21% |
| 2025-08-20 | 18.01 | 17.97 | -0.11 | -0.61% | 17.48 | 18.08 | 46610 | 8285 | 1.14% |
| 2025-08-19 | 18.97 | 18.08 | -0.85 | -4.49% | 18.06 | 19.19 | 60631 | 11232 | 1.48% |
| 2025-08-18 | 18.88 | 18.93 | 0.05 | 0.26% | 18.60 | 19.22 | 58901 | 11110 | 1.44% |
| 2025-08-15 | 17.54 | 18.88 | 1.28 | 7.27% | 17.50 | 18.96 | 71532 | 13147 | 1.74% |
| 2025-08-14 | 17.89 | 17.60 | -0.30 | -1.68% | 17.36 | 17.90 | 58569 | 10325 | 1.43% |
| 2025-08-13 | 16.50 | 17.90 | 1.39 | 8.42% | 16.42 | 18.17 | 105475 | 18366 | 2.57% |
| 2025-08-12 | 16.72 | 16.51 | -0.18 | -1.08% | 16.39 | 16.77 | 30958 | 5122 | 0.76% |
| 2025-08-11 | 16.50 | 16.69 | 0.32 | 1.95% | 16.20 | 16.72 | 50873 | 8401 | 1.24% |
| 2025-08-08 | 16.60 | 16.37 | -0.25 | -1.50% | 16.13 | 16.60 | 33106 | 5409 | 0.81% |
| 2025-08-07 | 16.71 | 16.62 | -0.20 | -1.19% | 16.31 | 16.87 | 45394 | 7513 | 1.11% |
| 2025-08-06 | 17.24 | 16.82 | -0.42 | -2.44% | 16.57 | 17.44 | 51929 | 8739 | 1.27% |
| 2025-08-05 | 16.50 | 17.24 | 0.83 | 5.06% | 16.50 | 17.79 | 88963 | 15429 | 2.17% |
| 2025-08-04 | 15.85 | 16.41 | 0.48 | 3.01% | 15.58 | 16.53 | 45509 | 7293 | 1.11% |
| 2025-08-01 | 15.88 | 15.93 | -0.02 | -0.13% | 15.87 | 16.56 | 48895 | 7925 | 1.19% |
| 2025-07-31 | 16.16 | 15.95 | -0.20 | -1.24% | 15.76 | 16.60 | 69331 | 11202 | 1.69% |
| 2025-07-30 | 16.69 | 16.15 | -0.88 | -5.17% | 16.13 | 16.95 | 76126 | 12563 | 1.86% |
| 2025-07-29 | 15.77 | 17.03 | 1.26 | 7.99% | 15.60 | 17.17 | 93937 | 15637 | 2.29% |
| 2025-07-28 | 16.08 | 15.77 | -0.32 | -1.99% | 15.66 | 16.20 | 46534 | 7368 | 1.13% |
| 2025-07-25 | 16.12 | 16.09 | -0.08 | -0.49% | 15.90 | 16.41 | 53457 | 8643 | 1.30% |
| 2025-07-24 | 15.66 | 16.17 | 0.46 | 2.93% | 15.49 | 16.21 | 70257 | 11169 | 1.71% |
| 2025-07-23 | 15.31 | 15.71 | 0.28 | 1.81% | 15.21 | 16.20 | 80664 | 12758 | 1.97% |
| 2025-07-22 | 15.60 | 15.43 | -0.23 | -1.47% | 15.29 | 16.11 | 50723 | 7936 | 1.24% |
| 2025-07-21 | 15.00 | 15.66 | 0.59 | 3.92% | 14.78 | 15.97 | 76076 | 11731 | 1.86% |
| 2025-07-18 | 15.14 | 15.07 | -0.07 | -0.46% | 14.83 | 15.23 | 38705 | 5804 | 0.94% |
| 2025-07-17 | 14.65 | 15.14 | 0.52 | 3.56% | 14.57 | 15.31 | 54368 | 8140 | 1.33% |
| 2025-07-16 | 14.75 | 14.62 | -0.20 | -1.35% | 14.52 | 14.78 | 32335 | 4724 | 0.79% |
| 2025-07-15 | 15.01 | 14.82 | -0.43 | -2.82% | 14.58 | 15.14 | 57876 | 8581 | 1.41% |
| 2025-07-14 | 14.84 | 15.25 | 0.49 | 3.32% | 14.55 | 15.25 | 56336 | 8359 | 1.37% |
| 2025-07-11 | 14.85 | 14.76 | 0.06 | 0.41% | 14.53 | 15.38 | 63092 | 9371 | 1.54% |
| 2025-07-10 | 15.20 | 14.81 | -0.56 | -3.64% | 14.70 | 15.30 | 60610 | 9055 | 1.48% |
| 2025-07-09 | 14.66 | 15.37 | 0.52 | 3.50% | 14.57 | 15.80 | 105519 | 16080 | 2.57% |
| 2025-07-08 | 14.31 | 14.85 | 0.58 | 4.06% | 14.27 | 14.91 | 63472 | 9313 | 1.55% |
| 2025-07-07 | 14.50 | 14.27 | -0.23 | -1.59% | 14.14 | 14.85 | 38504 | 5542 | 0.94% |
| 2025-07-04 | 14.69 | 14.50 | -0.24 | -1.63% | 14.43 | 14.84 | 35157 | 5105 | 0.86% |
| 2025-07-03 | 14.82 | 14.74 | -0.08 | -0.54% | 14.55 | 14.88 | 40568 | 5967 | 0.99% |
| 2025-07-02 | 15.07 | 14.82 | -0.25 | -1.66% | 14.57 | 15.08 | 51475 | 7597 | 1.26% |
| 2025-07-01 | 14.90 | 15.07 | 0.03 | 0.20% | 14.85 | 15.24 | 65729 | 9878 | 1.60% |
| 2025-06-30 | 13.52 | 15.04 | 1.62 | 12.07% | 13.50 | 15.24 | 148438 | 21564 | 3.62% |
| 2025-06-27 | 12.84 | 13.42 | 0.48 | 3.71% | 12.83 | 13.46 | 62931 | 8331 | 1.53% |
| 2025-06-26 | 12.70 | 12.94 | 0.26 | 2.05% | 12.39 | 13.20 | 62909 | 8053 | 1.53% |
| 2025-06-25 | 12.88 | 12.68 | -0.13 | -1.01% | 12.46 | 12.88 | 42264 | 5329 | 1.03% |
| 2025-06-24 | 12.59 | 12.81 | 0.24 | 1.91% | 12.40 | 12.94 | 44341 | 5637 | 1.08% |
| 2025-06-23 | 11.91 | 12.57 | 0.53 | 4.40% | 11.91 | 12.66 | 49931 | 6174 | 1.22% |
| 2025-06-20 | 11.96 | 12.04 | 0.03 | 0.25% | 11.88 | 12.12 | 26441 | 3168 | 0.64% |
| 2025-06-19 | 12.38 | 12.01 | -0.36 | -2.91% | 11.96 | 12.45 | 31409 | 3819 | 0.77% |
| 2025-06-18 | 12.49 | 12.37 | -0.22 | -1.75% | 12.28 | 12.57 | 23492 | 2908 | 0.57% |
| 2025-06-17 | 12.60 | 12.59 | 0.11 | 0.88% | 12.43 | 12.90 | 47108 | 5940 | 1.15% |
| 2025-06-16 | 12.48 | 12.48 | -0.01 | -0.08% | 12.40 | 12.71 | 29530 | 3704 | 0.72% |
| 2025-06-13 | 12.96 | 12.49 | -0.52 | -4.00% | 12.45 | 13.01 | 49938 | 6305 | 1.22% |
| 2025-06-12 | 12.77 | 13.01 | 0.21 | 1.64% | 12.71 | 13.05 | 43895 | 5673 | 1.07% |
| 2025-06-11 | 12.67 | 12.80 | 0.04 | 0.31% | 12.66 | 12.96 | 32296 | 4140 | 0.79% |
| 2025-06-10 | 12.90 | 12.76 | -0.12 | -0.93% | 12.59 | 13.14 | 57618 | 7413 | 1.41% |
| 2025-06-09 | 12.63 | 12.88 | 0.25 | 1.98% | 12.60 | 13.09 | 42956 | 5538 | 1.05% |