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 | 17.70 | 17.88 | 0.15 | 0.85% | 17.58 | 17.90 | 30684 | 5447 | 1.77% |
| 2025-09-15 | 17.86 | 17.73 | -0.17 | -0.95% | 17.69 | 17.95 | 40249 | 7159 | 2.33% |
| 2025-09-12 | 18.03 | 17.90 | -0.14 | -0.78% | 17.88 | 18.34 | 54800 | 9908 | 3.17% |
| 2025-09-11 | 17.49 | 18.04 | 0.68 | 3.92% | 17.27 | 18.16 | 53083 | 9467 | 3.07% |
| 2025-09-10 | 17.51 | 17.36 | -0.17 | -0.97% | 17.34 | 17.70 | 31063 | 5444 | 1.80% |
| 2025-09-09 | 17.71 | 17.53 | -0.34 | -1.90% | 17.43 | 17.86 | 35989 | 6341 | 2.08% |
| 2025-09-08 | 17.43 | 17.87 | 0.43 | 2.47% | 17.22 | 17.97 | 51966 | 9105 | 3.00% |
| 2025-09-05 | 16.90 | 17.44 | 0.53 | 3.13% | 16.81 | 17.48 | 37943 | 6510 | 2.19% |
| 2025-09-04 | 17.29 | 16.91 | -0.35 | -2.03% | 16.72 | 17.80 | 70064 | 12090 | 4.05% |
| 2025-09-03 | 18.57 | 17.26 | -1.40 | -7.50% | 17.22 | 18.66 | 94164 | 16817 | 5.44% |
| 2025-09-02 | 19.14 | 18.66 | -0.49 | -2.56% | 18.10 | 19.28 | 109169 | 20243 | 6.31% |
| 2025-09-01 | 19.35 | 19.15 | -0.20 | -1.03% | 18.97 | 19.56 | 79525 | 15306 | 4.60% |
| 2025-08-29 | 18.91 | 19.35 | 0.29 | 1.52% | 18.85 | 19.55 | 102331 | 19679 | 5.91% |
| 2025-08-28 | 18.65 | 19.06 | 0.49 | 2.64% | 18.28 | 19.24 | 102229 | 19240 | 5.91% |
| 2025-08-27 | 19.50 | 18.57 | -0.68 | -3.53% | 18.52 | 19.55 | 91056 | 17354 | 5.26% |
| 2025-08-26 | 19.67 | 19.25 | -0.50 | -2.53% | 19.21 | 19.67 | 104063 | 20162 | 6.01% |
| 2025-08-25 | 19.27 | 19.75 | 0.58 | 3.03% | 18.92 | 19.99 | 176395 | 34291 | 10.20% |
| 2025-08-22 | 18.35 | 19.17 | 0.73 | 3.96% | 18.35 | 19.25 | 84724 | 15858 | 4.90% |
| 2025-08-21 | 18.53 | 18.44 | -0.08 | -0.43% | 18.31 | 18.78 | 58407 | 10859 | 3.38% |
| 2025-08-20 | 18.61 | 18.52 | -0.14 | -0.75% | 18.20 | 18.63 | 75020 | 13838 | 4.34% |
| 2025-08-19 | 19.07 | 18.66 | -0.41 | -2.15% | 18.58 | 19.16 | 70926 | 13302 | 4.10% |
| 2025-08-18 | 18.18 | 19.07 | 0.99 | 5.48% | 18.18 | 19.75 | 137351 | 26281 | 7.94% |
| 2025-08-15 | 17.93 | 18.08 | 0.10 | 0.56% | 17.93 | 18.21 | 55751 | 10076 | 3.22% |
| 2025-08-14 | 18.86 | 17.98 | -0.84 | -4.46% | 17.97 | 18.89 | 87254 | 15949 | 5.04% |
| 2025-08-13 | 18.86 | 18.82 | 0.00 | 0.00% | 18.67 | 19.07 | 68115 | 12822 | 3.94% |
| 2025-08-12 | 19.15 | 18.82 | -0.41 | -2.13% | 18.75 | 19.43 | 67648 | 12833 | 3.91% |
| 2025-08-11 | 19.14 | 19.23 | 0.02 | 0.10% | 19.14 | 19.58 | 61313 | 11859 | 3.54% |
| 2025-08-08 | 19.36 | 19.21 | -0.22 | -1.13% | 19.11 | 19.69 | 56594 | 10946 | 3.27% |
| 2025-08-07 | 19.56 | 19.43 | -0.27 | -1.37% | 19.30 | 19.68 | 53892 | 10489 | 3.11% |
| 2025-08-06 | 19.15 | 19.70 | 0.67 | 3.52% | 18.97 | 19.85 | 80969 | 15844 | 4.68% |
| 2025-08-05 | 19.30 | 19.03 | -0.27 | -1.40% | 18.98 | 19.49 | 70724 | 13544 | 4.09% |
| 2025-08-04 | 18.41 | 19.30 | 0.90 | 4.89% | 18.33 | 19.31 | 107079 | 20372 | 6.19% |
| 2025-08-01 | 18.25 | 18.40 | 0.20 | 1.10% | 18.03 | 18.75 | 46451 | 8518 | 2.68% |
| 2025-07-31 | 18.31 | 18.20 | -0.24 | -1.30% | 18.12 | 18.71 | 50343 | 9265 | 2.91% |
| 2025-07-30 | 18.68 | 18.44 | -0.23 | -1.23% | 18.18 | 19.03 | 58615 | 10891 | 3.39% |
| 2025-07-29 | 18.34 | 18.67 | 0.24 | 1.30% | 18.28 | 18.69 | 47470 | 8788 | 2.74% |
| 2025-07-28 | 18.35 | 18.43 | 0.08 | 0.44% | 18.21 | 18.66 | 42752 | 7891 | 2.47% |
| 2025-07-25 | 18.20 | 18.35 | 0.13 | 0.71% | 18.09 | 18.37 | 36761 | 6708 | 2.12% |
| 2025-07-24 | 18.00 | 18.22 | 0.19 | 1.05% | 18.00 | 18.25 | 26135 | 4736 | 1.51% |
| 2025-07-23 | 17.97 | 18.03 | 0.01 | 0.06% | 17.89 | 18.35 | 43732 | 7909 | 2.53% |
| 2025-07-22 | 17.96 | 18.02 | 0.01 | 0.06% | 17.83 | 18.18 | 37941 | 6840 | 2.19% |
| 2025-07-21 | 17.70 | 18.01 | 0.27 | 1.52% | 17.63 | 18.19 | 45025 | 8068 | 2.60% |
| 2025-07-18 | 17.71 | 17.74 | 0.09 | 0.51% | 17.47 | 17.81 | 35388 | 6246 | 2.05% |
| 2025-07-17 | 17.40 | 17.65 | 0.18 | 1.03% | 17.36 | 17.75 | 32162 | 5650 | 1.86% |
| 2025-07-16 | 17.37 | 17.47 | 0.07 | 0.40% | 17.30 | 17.53 | 22991 | 4008 | 1.33% |
| 2025-07-15 | 17.53 | 17.40 | -0.18 | -1.02% | 17.12 | 17.59 | 29365 | 5087 | 1.70% |
| 2025-07-14 | 17.80 | 17.58 | -0.22 | -1.24% | 17.55 | 17.80 | 26430 | 4657 | 1.53% |
| 2025-07-11 | 17.68 | 17.80 | 0.11 | 0.62% | 17.50 | 17.96 | 34159 | 6081 | 1.97% |
| 2025-07-10 | 17.81 | 17.69 | -0.14 | -0.79% | 17.50 | 17.81 | 24670 | 4358 | 1.43% |
| 2025-07-09 | 17.80 | 17.83 | -0.02 | -0.11% | 17.68 | 18.11 | 37962 | 6796 | 2.19% |
| 2025-07-08 | 17.59 | 17.85 | 0.30 | 1.71% | 17.45 | 17.87 | 38945 | 6903 | 2.25% |
| 2025-07-07 | 17.52 | 17.55 | 0.07 | 0.40% | 17.42 | 17.70 | 27413 | 4809 | 1.58% |
| 2025-07-04 | 17.75 | 17.48 | -0.22 | -1.24% | 17.32 | 17.75 | 38862 | 6794 | 2.25% |
| 2025-07-03 | 17.88 | 17.70 | -0.15 | -0.84% | 17.61 | 18.17 | 40599 | 7219 | 2.35% |
| 2025-07-02 | 18.36 | 17.85 | -0.53 | -2.88% | 17.70 | 18.36 | 48004 | 8610 | 2.77% |
| 2025-07-01 | 18.66 | 18.38 | -0.36 | -1.92% | 18.15 | 18.85 | 64145 | 11812 | 3.71% |
| 2025-06-30 | 17.92 | 18.74 | 0.77 | 4.28% | 17.92 | 18.93 | 112996 | 20992 | 6.53% |
| 2025-06-27 | 18.30 | 17.97 | -0.48 | -2.60% | 17.92 | 18.44 | 98518 | 17921 | 5.69% |
| 2025-06-26 | 16.67 | 18.45 | 1.74 | 10.41% | 16.67 | 19.33 | 181663 | 33000 | 10.50% |
| 2025-06-25 | 16.56 | 16.71 | 0.21 | 1.27% | 16.41 | 16.82 | 51797 | 8616 | 2.99% |
| 2025-06-24 | 16.50 | 16.50 | -0.04 | -0.24% | 16.38 | 16.65 | 31506 | 5196 | 1.82% |
| 2025-06-23 | 16.05 | 16.54 | 0.40 | 2.48% | 16.05 | 16.58 | 19964 | 3272 | 1.15% |
| 2025-06-20 | 16.31 | 16.14 | -0.25 | -1.53% | 16.10 | 16.60 | 22247 | 3619 | 1.29% |
| 2025-06-19 | 16.71 | 16.39 | -0.39 | -2.32% | 16.35 | 16.87 | 24205 | 4006 | 1.40% |
| 2025-06-18 | 16.89 | 16.78 | -0.11 | -0.65% | 16.70 | 17.05 | 20297 | 3421 | 1.17% |
| 2025-06-17 | 17.17 | 16.89 | -0.23 | -1.34% | 16.71 | 17.17 | 24174 | 4084 | 1.40% |
| 2025-06-16 | 16.90 | 17.12 | 0.25 | 1.48% | 16.89 | 17.22 | 22426 | 3831 | 1.30% |
| 2025-06-13 | 17.26 | 16.87 | -0.47 | -2.71% | 16.82 | 17.38 | 28714 | 4885 | 1.66% |
| 2025-06-12 | 17.35 | 17.34 | -0.10 | -0.57% | 17.22 | 17.52 | 20998 | 3639 | 1.21% |
| 2025-06-11 | 17.61 | 17.44 | -0.16 | -0.91% | 17.40 | 17.61 | 18438 | 3223 | 1.07% |
| 2025-06-10 | 17.74 | 17.60 | -0.22 | -1.23% | 17.32 | 17.99 | 33699 | 5934 | 1.95% |
| 2025-06-09 | 17.30 | 17.82 | 0.52 | 3.01% | 17.30 | 18.01 | 42663 | 7568 | 2.47% |