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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 18.10 | 18.11 | -0.06 | -0.33% | 18.01 | 18.28 | 12399 | 2249 | 2.92% |
| 2025-09-12 | 18.03 | 18.17 | 0.08 | 0.44% | 17.86 | 18.30 | 23241 | 4209 | 5.47% |
| 2025-09-11 | 17.70 | 18.09 | 0.29 | 1.63% | 17.45 | 18.18 | 22045 | 3944 | 5.19% |
| 2025-09-10 | 18.23 | 17.80 | -0.16 | -0.89% | 17.71 | 18.23 | 16154 | 2885 | 3.80% |
| 2025-09-09 | 18.80 | 17.96 | -0.53 | -2.87% | 17.88 | 18.80 | 24051 | 4363 | 5.66% |
| 2025-09-08 | 18.39 | 18.49 | 0.11 | 0.60% | 18.33 | 18.72 | 18165 | 3364 | 4.28% |
| 2025-09-05 | 18.04 | 18.38 | 0.34 | 1.88% | 18.02 | 18.41 | 25286 | 4617 | 5.95% |
| 2025-09-04 | 18.48 | 18.04 | -0.44 | -2.38% | 17.63 | 18.65 | 27572 | 5005 | 6.49% |
| 2025-09-03 | 18.85 | 18.48 | -0.19 | -1.02% | 18.30 | 18.95 | 24011 | 4467 | 5.65% |
| 2025-09-02 | 19.56 | 18.67 | -0.80 | -4.11% | 18.53 | 19.60 | 36364 | 6855 | 8.56% |
| 2025-09-01 | 19.50 | 19.47 | 0.10 | 0.52% | 19.40 | 19.74 | 26865 | 5246 | 6.32% |
| 2025-08-29 | 19.61 | 19.37 | -0.38 | -1.92% | 19.30 | 19.79 | 27277 | 5307 | 6.42% |
| 2025-08-28 | 19.61 | 19.75 | 0.14 | 0.71% | 19.17 | 19.78 | 41395 | 8087 | 9.74% |
| 2025-08-27 | 20.25 | 19.61 | -0.59 | -2.92% | 19.56 | 20.51 | 43578 | 8725 | 10.26% |
| 2025-08-26 | 20.88 | 20.20 | -0.50 | -2.42% | 20.18 | 20.88 | 37819 | 7714 | 8.90% |
| 2025-08-25 | 20.59 | 20.70 | 0.55 | 2.73% | 20.09 | 21.08 | 69597 | 14323 | 16.38% |
| 2025-08-22 | 19.18 | 20.15 | 0.82 | 4.24% | 19.18 | 21.50 | 67133 | 13673 | 15.80% |
| 2025-08-21 | 19.70 | 19.33 | -0.35 | -1.78% | 19.22 | 19.89 | 30123 | 5862 | 7.09% |
| 2025-08-20 | 19.56 | 19.68 | -0.01 | -0.05% | 19.28 | 19.75 | 28309 | 5524 | 6.66% |
| 2025-08-19 | 19.60 | 19.69 | 0.18 | 0.92% | 19.30 | 20.18 | 47932 | 9465 | 11.28% |
| 2025-08-18 | 19.11 | 19.51 | 0.41 | 2.15% | 19.11 | 19.78 | 51872 | 10105 | 12.21% |
| 2025-08-15 | 18.33 | 19.10 | 0.70 | 3.80% | 18.33 | 19.10 | 34880 | 6559 | 8.21% |
| 2025-08-14 | 18.96 | 18.40 | -0.42 | -2.23% | 18.35 | 19.07 | 36662 | 6865 | 8.63% |
| 2025-08-13 | 18.68 | 18.82 | 0.20 | 1.07% | 18.56 | 18.90 | 29048 | 5447 | 6.84% |
| 2025-08-12 | 18.95 | 18.62 | -0.33 | -1.74% | 18.50 | 18.95 | 26462 | 4936 | 6.23% |
| 2025-08-11 | 18.57 | 18.95 | 0.54 | 2.93% | 18.43 | 18.97 | 32039 | 6026 | 7.54% |
| 2025-08-08 | 18.28 | 18.41 | 0.03 | 0.16% | 18.25 | 18.76 | 24151 | 4447 | 5.69% |
| 2025-08-07 | 18.39 | 18.38 | -0.15 | -0.81% | 18.23 | 18.68 | 27983 | 5150 | 6.59% |
| 2025-08-06 | 18.76 | 18.53 | -0.15 | -0.80% | 18.41 | 18.80 | 23165 | 4293 | 5.45% |
| 2025-08-05 | 18.68 | 18.68 | 0.00 | 0.00% | 18.38 | 18.84 | 25128 | 4671 | 5.92% |
| 2025-08-04 | 18.20 | 18.68 | 0.23 | 1.25% | 18.02 | 18.72 | 30561 | 5634 | 7.19% |
| 2025-08-01 | 18.46 | 18.45 | -0.03 | -0.16% | 18.39 | 18.71 | 27348 | 5067 | 6.44% |
| 2025-07-31 | 18.99 | 18.48 | -0.54 | -2.84% | 18.36 | 19.26 | 51195 | 9569 | 12.05% |
| 2025-07-30 | 19.55 | 19.02 | -0.43 | -2.21% | 18.60 | 19.55 | 49353 | 9377 | 11.62% |
| 2025-07-29 | 18.78 | 19.45 | 0.67 | 3.57% | 18.62 | 19.89 | 65205 | 12584 | 15.35% |
| 2025-07-28 | 18.95 | 18.78 | -0.18 | -0.95% | 18.76 | 19.39 | 51752 | 9836 | 12.18% |
| 2025-07-25 | 18.65 | 18.96 | 0.31 | 1.66% | 18.51 | 19.33 | 71665 | 13586 | 16.87% |
| 2025-07-24 | 17.97 | 18.65 | 0.59 | 3.27% | 17.97 | 18.77 | 56066 | 10345 | 13.20% |
| 2025-07-23 | 17.78 | 18.06 | 0.09 | 0.50% | 17.56 | 18.47 | 51677 | 9348 | 12.17% |
| 2025-07-22 | 17.50 | 17.97 | 0.44 | 2.51% | 17.47 | 18.57 | 64277 | 11592 | 15.13% |
| 2025-07-21 | 17.40 | 17.53 | 0.10 | 0.57% | 17.30 | 17.56 | 20403 | 3569 | 4.80% |
| 2025-07-18 | 17.55 | 17.43 | 0.00 | 0.00% | 17.27 | 17.55 | 20858 | 3626 | 4.91% |
| 2025-07-17 | 17.27 | 17.43 | -0.03 | -0.17% | 17.27 | 17.58 | 21509 | 3745 | 5.06% |
| 2025-07-16 | 17.53 | 17.46 | 0.02 | 0.11% | 17.28 | 17.53 | 30312 | 5268 | 7.14% |
| 2025-07-15 | 17.45 | 17.44 | -0.10 | -0.57% | 17.30 | 17.87 | 55576 | 9759 | 13.08% |
| 2025-07-14 | 16.91 | 17.54 | 0.66 | 3.91% | 16.89 | 17.63 | 62853 | 10849 | 14.80% |
| 2025-07-11 | 16.52 | 16.88 | 0.24 | 1.44% | 16.52 | 17.13 | 38274 | 6430 | 9.01% |
| 2025-07-10 | 16.36 | 16.64 | -0.01 | -0.06% | 16.32 | 16.83 | 39283 | 6486 | 9.25% |
| 2025-07-09 | 16.75 | 16.65 | -0.15 | -0.89% | 16.62 | 16.87 | 14799 | 2476 | 3.75% |
| 2025-07-08 | 16.46 | 16.80 | 0.22 | 1.33% | 16.46 | 16.84 | 19162 | 3207 | 4.85% |
| 2025-07-07 | 16.49 | 16.58 | 0.15 | 0.91% | 16.30 | 16.60 | 12263 | 2022 | 3.10% |
| 2025-07-04 | 16.76 | 16.43 | -0.31 | -1.85% | 16.40 | 16.78 | 18280 | 3025 | 4.63% |
| 2025-07-03 | 16.73 | 16.74 | 0.01 | 0.06% | 16.59 | 16.85 | 13854 | 2317 | 3.51% |
| 2025-07-02 | 17.04 | 16.73 | -0.24 | -1.41% | 16.56 | 17.04 | 24461 | 4092 | 6.19% |
| 2025-07-01 | 17.00 | 16.97 | -0.17 | -0.99% | 16.85 | 17.07 | 21793 | 3685 | 5.52% |
| 2025-06-30 | 17.30 | 17.14 | 0.14 | 0.82% | 16.77 | 17.37 | 49069 | 8333 | 12.42% |
| 2025-06-27 | 15.97 | 17.00 | 1.02 | 6.38% | 15.97 | 17.28 | 70849 | 11950 | 17.93% |
| 2025-06-26 | 16.06 | 15.98 | -0.17 | -1.05% | 15.96 | 16.17 | 13502 | 2168 | 3.42% |
| 2025-06-25 | 16.10 | 16.15 | 0.12 | 0.75% | 15.93 | 16.15 | 15627 | 2505 | 3.96% |
| 2025-06-24 | 15.86 | 16.03 | 0.21 | 1.33% | 15.82 | 16.05 | 16615 | 2652 | 4.21% |
| 2025-06-23 | 15.66 | 15.82 | 0.16 | 1.02% | 15.54 | 15.88 | 12489 | 1960 | 3.16% |
| 2025-06-20 | 15.60 | 15.66 | 0.01 | 0.06% | 15.60 | 15.93 | 11244 | 1771 | 2.85% |
| 2025-06-19 | 15.86 | 15.65 | -0.18 | -1.14% | 15.63 | 15.89 | 14933 | 2349 | 3.78% |
| 2025-06-18 | 15.85 | 15.83 | 0.00 | 0.00% | 15.66 | 15.88 | 11610 | 1830 | 2.94% |
| 2025-06-17 | 16.07 | 15.83 | -0.25 | -1.55% | 15.69 | 16.21 | 19519 | 3108 | 4.94% |
| 2025-06-16 | 15.92 | 16.08 | 0.08 | 0.50% | 15.92 | 16.11 | 9583 | 1537 | 2.43% |
| 2025-06-13 | 16.38 | 16.00 | -0.45 | -2.74% | 15.91 | 16.55 | 27122 | 4367 | 6.87% |
| 2025-06-12 | 16.27 | 16.49 | 0.28 | 1.73% | 16.05 | 16.50 | 22444 | 3671 | 5.68% |
| 2025-06-11 | 16.25 | 16.21 | -0.11 | -0.67% | 16.15 | 16.44 | 18070 | 2945 | 4.57% |
| 2025-06-10 | 16.37 | 16.32 | 0.01 | 0.06% | 16.04 | 16.53 | 24181 | 3940 | 6.12% |
| 2025-06-09 | 16.05 | 16.31 | 0.26 | 1.62% | 16.05 | 16.38 | 20391 | 3319 | 5.16% |