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 | 18.050 | 20.400 | 2.170 | 11.90% | 17.780 | 20.410 | 126979 | 24686 | 9.28% |
| 2025-09-15 | 19.220 | 18.230 | -0.720 | -3.80% | 18.200 | 19.940 | 68870 | 13107 | 5.03% |
| 2025-09-12 | 18.340 | 18.950 | 0.610 | 3.33% | 18.160 | 18.980 | 79402 | 14803 | 5.80% |
| 2025-09-11 | 18.000 | 18.340 | 0.090 | 0.49% | 17.600 | 18.340 | 44624 | 7988 | 3.26% |
| 2025-09-10 | 17.500 | 18.250 | 0.750 | 4.29% | 17.500 | 18.980 | 63031 | 11527 | 4.61% |
| 2025-09-09 | 17.870 | 17.500 | -0.470 | -2.62% | 17.410 | 17.960 | 28002 | 4950 | 2.05% |
| 2025-09-08 | 18.380 | 17.970 | -0.570 | -3.07% | 17.810 | 18.780 | 55521 | 10145 | 4.06% |
| 2025-09-05 | 18.180 | 18.540 | 0.740 | 4.16% | 17.800 | 18.700 | 70330 | 12895 | 5.14% |
| 2025-09-04 | 17.310 | 17.800 | 0.200 | 1.14% | 17.230 | 18.100 | 51553 | 9117 | 3.77% |
| 2025-09-03 | 18.250 | 17.600 | -0.530 | -2.92% | 17.000 | 18.380 | 49224 | 8674 | 3.60% |
| 2025-09-02 | 17.000 | 18.130 | 1.090 | 6.40% | 16.850 | 18.350 | 80539 | 14257 | 5.89% |
| 2025-09-01 | 16.800 | 17.040 | 0.240 | 1.43% | 16.460 | 17.120 | 21567 | 3601 | 1.58% |
| 2025-08-29 | 17.230 | 16.800 | -0.200 | -1.18% | 16.730 | 17.230 | 25630 | 4356 | 1.87% |
| 2025-08-28 | 16.730 | 17.000 | 0.230 | 1.37% | 16.310 | 17.000 | 24738 | 4122 | 1.81% |
| 2025-08-27 | 17.290 | 16.770 | -0.240 | -1.41% | 16.760 | 17.520 | 28477 | 4870 | 2.08% |
| 2025-08-26 | 17.090 | 17.010 | -0.080 | -0.47% | 16.890 | 17.150 | 17983 | 3058 | 1.31% |
| 2025-08-25 | 17.340 | 17.090 | -0.120 | -0.70% | 16.840 | 17.360 | 33263 | 5652 | 2.43% |
| 2025-08-22 | 17.290 | 17.210 | -0.010 | -0.06% | 17.010 | 17.300 | 21453 | 3679 | 1.57% |
| 2025-08-21 | 17.640 | 17.220 | -0.380 | -2.16% | 17.010 | 17.660 | 35386 | 6125 | 2.59% |
| 2025-08-20 | 17.150 | 17.600 | -0.020 | -0.11% | 17.060 | 17.710 | 51086 | 8871 | 3.73% |
| 2025-08-19 | 18.210 | 17.620 | -0.250 | -1.40% | 17.610 | 19.400 | 85610 | 15717 | 6.26% |
| 2025-08-18 | 16.490 | 17.870 | 1.430 | 8.70% | 16.460 | 18.250 | 101205 | 17859 | 7.40% |
| 2025-08-15 | 16.020 | 16.440 | 0.290 | 1.80% | 16.020 | 16.550 | 18766 | 3066 | 1.37% |
| 2025-08-14 | 16.530 | 16.150 | -0.360 | -2.18% | 16.110 | 16.590 | 17004 | 2770 | 1.24% |
| 2025-08-13 | 16.660 | 16.510 | -0.040 | -0.24% | 16.450 | 16.690 | 16456 | 2720 | 1.20% |
| 2025-08-12 | 16.610 | 16.550 | -0.250 | -1.49% | 16.500 | 16.770 | 19448 | 3225 | 1.42% |
| 2025-08-11 | 16.600 | 16.800 | 0.460 | 2.82% | 16.600 | 17.200 | 29457 | 4974 | 2.15% |
| 2025-08-08 | 16.610 | 16.340 | -0.230 | -1.39% | 16.300 | 16.650 | 11769 | 1932 | 0.86% |
| 2025-08-07 | 16.890 | 16.570 | -0.230 | -1.37% | 16.540 | 16.890 | 15182 | 2523 | 1.11% |
| 2025-08-06 | 16.690 | 16.800 | 0.190 | 1.14% | 16.510 | 16.880 | 20858 | 3490 | 1.52% |
| 2025-08-05 | 16.540 | 16.610 | 0.120 | 0.73% | 16.500 | 16.740 | 9782 | 1625 | 0.72% |
| 2025-08-04 | 16.520 | 16.490 | 0.140 | 0.86% | 16.160 | 16.520 | 11104 | 1813 | 0.81% |
| 2025-08-01 | 16.500 | 16.350 | -0.040 | -0.24% | 16.230 | 16.560 | 10011 | 1637 | 0.73% |
| 2025-07-31 | 16.600 | 16.390 | -0.190 | -1.15% | 16.380 | 16.800 | 14952 | 2467 | 1.09% |
| 2025-07-30 | 17.000 | 16.580 | -0.300 | -1.78% | 16.460 | 17.000 | 19989 | 3338 | 1.46% |
| 2025-07-29 | 17.050 | 16.880 | -0.170 | -1.00% | 16.650 | 17.050 | 15301 | 2571 | 1.12% |
| 2025-07-28 | 17.050 | 17.050 | -0.050 | -0.29% | 16.960 | 17.180 | 13786 | 2348 | 1.01% |
| 2025-07-25 | 17.300 | 17.100 | -0.170 | -0.98% | 17.010 | 17.450 | 17418 | 2990 | 1.27% |
| 2025-07-24 | 17.000 | 17.270 | 0.230 | 1.35% | 17.000 | 17.270 | 21888 | 3755 | 1.60% |
| 2025-07-23 | 17.900 | 17.040 | -0.630 | -3.57% | 17.030 | 17.900 | 30956 | 5371 | 2.26% |
| 2025-07-22 | 17.380 | 17.670 | 0.480 | 2.79% | 17.000 | 17.790 | 46205 | 8060 | 3.38% |
| 2025-07-21 | 16.880 | 17.190 | 0.160 | 0.94% | 16.820 | 17.240 | 22850 | 3893 | 1.67% |
| 2025-07-18 | 17.280 | 17.030 | -0.260 | -1.50% | 17.020 | 17.490 | 25586 | 4407 | 1.87% |
| 2025-07-17 | 17.400 | 17.290 | -0.290 | -1.65% | 17.020 | 17.470 | 40334 | 6935 | 2.95% |
| 2025-07-16 | 17.740 | 17.580 | 0.070 | 0.40% | 17.450 | 18.290 | 63725 | 11428 | 4.66% |
| 2025-07-15 | 17.120 | 17.510 | 0.420 | 2.46% | 16.970 | 17.680 | 42603 | 7399 | 3.11% |
| 2025-07-14 | 16.960 | 17.090 | 0.220 | 1.30% | 16.800 | 17.340 | 17700 | 3028 | 1.29% |
| 2025-07-11 | 17.050 | 16.870 | -0.040 | -0.24% | 16.750 | 17.060 | 12976 | 2192 | 0.95% |
| 2025-07-10 | 16.830 | 16.910 | 0.080 | 0.48% | 16.520 | 16.990 | 16938 | 2835 | 1.24% |
| 2025-07-09 | 17.170 | 16.830 | -0.240 | -1.41% | 16.700 | 17.390 | 19717 | 3352 | 1.44% |
| 2025-07-08 | 16.760 | 17.070 | 0.270 | 1.61% | 16.750 | 17.100 | 15162 | 2577 | 1.11% |
| 2025-07-07 | 16.600 | 16.800 | 0.100 | 0.60% | 16.590 | 16.860 | 10114 | 1691 | 0.74% |
| 2025-07-04 | 17.230 | 16.700 | -0.470 | -2.74% | 16.700 | 17.280 | 23381 | 3948 | 1.71% |
| 2025-07-03 | 17.260 | 17.170 | -0.020 | -0.12% | 17.070 | 17.300 | 16814 | 2887 | 1.23% |
| 2025-07-02 | 17.410 | 17.190 | -0.320 | -1.83% | 17.160 | 17.640 | 20663 | 3568 | 1.51% |
| 2025-07-01 | 18.200 | 17.510 | -0.340 | -1.90% | 17.290 | 18.200 | 30749 | 5410 | 2.25% |
| 2025-06-30 | 17.730 | 17.850 | 0.190 | 1.08% | 17.600 | 18.150 | 41939 | 7482 | 3.07% |
| 2025-06-27 | 17.500 | 17.660 | 0.050 | 0.28% | 17.500 | 18.070 | 47158 | 8375 | 3.45% |
| 2025-06-26 | 17.800 | 17.610 | -0.640 | -3.51% | 17.600 | 18.320 | 73121 | 13084 | 5.35% |
| 2025-06-25 | 17.470 | 18.250 | 1.300 | 7.67% | 17.430 | 19.170 | 116723 | 21437 | 8.53% |
| 2025-06-24 | 16.420 | 16.950 | 0.650 | 3.99% | 16.420 | 16.960 | 28345 | 4766 | 2.07% |
| 2025-06-23 | 16.100 | 16.300 | 0.000 | 0.00% | 15.830 | 16.370 | 22278 | 3584 | 1.63% |
| 2025-06-20 | 16.950 | 16.300 | -0.760 | -4.45% | 16.300 | 17.360 | 30584 | 5109 | 2.24% |
| 2025-06-19 | 17.050 | 17.060 | -0.320 | -1.84% | 16.950 | 17.890 | 42927 | 7462 | 3.14% |
| 2025-06-18 | 16.410 | 17.380 | 0.900 | 5.46% | 16.160 | 17.400 | 52642 | 8922 | 3.85% |
| 2025-06-17 | 16.840 | 16.480 | -0.310 | -1.85% | 16.400 | 16.900 | 19012 | 3156 | 1.39% |
| 2025-06-16 | 16.300 | 16.790 | -0.030 | -0.18% | 16.300 | 16.830 | 18007 | 2997 | 1.32% |
| 2025-06-13 | 17.790 | 16.820 | -0.980 | -5.51% | 16.750 | 17.790 | 46637 | 8013 | 3.41% |
| 2025-06-12 | 17.080 | 18.020 | 0.980 | 5.75% | 16.750 | 18.040 | 63725 | 11219 | 4.66% |
| 2025-06-11 | 16.450 | 17.040 | 0.660 | 4.03% | 16.450 | 17.180 | 39511 | 6698 | 2.89% |
| 2025-06-10 | 16.820 | 16.380 | -0.430 | -2.56% | 16.200 | 16.880 | 22086 | 3632 | 1.61% |
| 2025-06-09 | 16.900 | 16.810 | 0.020 | 0.12% | 16.700 | 16.950 | 18736 | 3145 | 1.37% |