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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-11 | 18.50 | 18.90 | 0.31 | 1.67% | 18.32 | 18.92 | 68551 | 12820 | 4.23% |
| 2025-09-10 | 18.68 | 18.59 | -0.13 | -0.69% | 18.38 | 18.71 | 45701 | 8484 | 2.82% |
| 2025-09-09 | 18.80 | 18.72 | -0.13 | -0.69% | 18.53 | 18.99 | 61499 | 11527 | 3.80% |
| 2025-09-08 | 18.65 | 18.85 | 0.22 | 1.18% | 18.53 | 18.87 | 66688 | 12502 | 4.12% |
| 2025-09-05 | 18.01 | 18.63 | 0.63 | 3.50% | 17.93 | 18.64 | 69198 | 12711 | 4.27% |
| 2025-09-04 | 17.93 | 18.00 | 0.07 | 0.39% | 17.65 | 18.28 | 64820 | 11708 | 4.00% |
| 2025-09-03 | 18.50 | 17.93 | -0.53 | -2.87% | 17.81 | 18.58 | 72652 | 13199 | 4.48% |
| 2025-09-02 | 18.86 | 18.46 | -0.40 | -2.12% | 18.06 | 18.86 | 90866 | 16705 | 5.61% |
| 2025-09-01 | 18.57 | 18.86 | 0.19 | 1.02% | 18.57 | 19.00 | 77369 | 14540 | 4.78% |
| 2025-08-29 | 18.70 | 18.67 | -0.15 | -0.80% | 18.51 | 19.15 | 99529 | 18765 | 6.14% |
| 2025-08-28 | 18.41 | 18.82 | 0.40 | 2.17% | 18.04 | 18.83 | 115561 | 21393 | 7.13% |
| 2025-08-27 | 19.01 | 18.42 | -0.68 | -3.56% | 18.40 | 19.09 | 134625 | 25340 | 8.31% |
| 2025-08-26 | 19.00 | 19.10 | 0.06 | 0.32% | 18.80 | 19.33 | 116707 | 22276 | 7.20% |
| 2025-08-25 | 19.20 | 19.04 | -0.15 | -0.78% | 19.01 | 19.33 | 157910 | 30218 | 9.75% |
| 2025-08-22 | 19.52 | 19.19 | -0.34 | -1.74% | 18.96 | 19.52 | 205514 | 39353 | 12.68% |
| 2025-08-21 | 21.32 | 19.53 | -1.51 | -7.18% | 19.33 | 21.59 | 426490 | 84900 | 26.32% |
| 2025-08-20 | 19.50 | 21.04 | 1.91 | 9.98% | 19.41 | 21.04 | 116011 | 23602 | 7.16% |
| 2025-08-19 | 19.16 | 19.13 | -0.08 | -0.42% | 18.74 | 19.30 | 162330 | 30886 | 10.02% |
| 2025-08-18 | 19.01 | 19.21 | 0.47 | 2.51% | 18.61 | 19.48 | 243523 | 46429 | 15.03% |
| 2025-08-15 | 18.10 | 18.74 | 1.16 | 6.60% | 18.08 | 19.30 | 307665 | 57235 | 18.99% |
| 2025-08-14 | 17.81 | 17.58 | -0.17 | -0.96% | 17.39 | 17.99 | 89315 | 15775 | 5.51% |
| 2025-08-13 | 17.65 | 17.75 | 0.12 | 0.68% | 17.52 | 17.77 | 54389 | 9603 | 3.36% |
| 2025-08-12 | 17.60 | 17.63 | 0.04 | 0.23% | 17.50 | 17.72 | 51440 | 9054 | 3.17% |
| 2025-08-11 | 17.66 | 17.59 | -0.01 | -0.06% | 17.52 | 17.72 | 49133 | 8662 | 3.03% |
| 2025-08-08 | 17.56 | 17.60 | -0.03 | -0.17% | 17.42 | 17.70 | 44169 | 7755 | 2.73% |
| 2025-08-07 | 17.72 | 17.63 | -0.07 | -0.40% | 17.51 | 17.72 | 62956 | 11076 | 3.89% |
| 2025-08-06 | 17.46 | 17.70 | 0.29 | 1.67% | 17.33 | 17.72 | 80620 | 14163 | 4.98% |
| 2025-08-05 | 17.19 | 17.41 | 0.33 | 1.93% | 17.07 | 17.44 | 81928 | 14216 | 5.06% |
| 2025-08-04 | 16.62 | 17.08 | 0.40 | 2.40% | 16.57 | 17.19 | 67560 | 11471 | 4.17% |
| 2025-08-01 | 16.50 | 16.68 | 0.18 | 1.09% | 16.50 | 16.70 | 39778 | 6614 | 2.46% |
| 2025-07-31 | 16.60 | 16.50 | -0.11 | -0.66% | 16.48 | 16.84 | 53010 | 8829 | 3.27% |
| 2025-07-30 | 17.10 | 16.61 | -0.38 | -2.24% | 16.47 | 17.12 | 79065 | 13190 | 4.88% |
| 2025-07-29 | 17.16 | 16.99 | -0.21 | -1.22% | 16.89 | 17.17 | 62416 | 10595 | 3.85% |
| 2025-07-28 | 17.33 | 17.20 | -0.12 | -0.69% | 17.15 | 17.46 | 74080 | 12781 | 4.57% |
| 2025-07-25 | 17.22 | 17.32 | 0.02 | 0.12% | 17.00 | 17.36 | 86747 | 14967 | 5.35% |
| 2025-07-24 | 17.63 | 17.30 | -0.05 | -0.29% | 17.16 | 17.66 | 111971 | 19423 | 6.91% |
| 2025-07-23 | 18.02 | 17.35 | -0.65 | -3.61% | 17.32 | 18.15 | 194349 | 34123 | 11.99% |
| 2025-07-22 | 17.34 | 18.00 | 0.61 | 3.51% | 17.21 | 18.96 | 228403 | 40806 | 14.10% |
| 2025-07-21 | 17.12 | 17.39 | 0.45 | 2.66% | 17.12 | 17.99 | 117739 | 20524 | 7.27% |
| 2025-07-18 | 17.00 | 16.94 | -0.05 | -0.29% | 16.79 | 17.12 | 41980 | 7089 | 2.59% |
| 2025-07-17 | 16.90 | 16.99 | 0.09 | 0.53% | 16.79 | 16.99 | 49402 | 8359 | 3.05% |
| 2025-07-16 | 16.75 | 16.90 | 0.15 | 0.90% | 16.64 | 16.93 | 56649 | 9532 | 3.50% |
| 2025-07-15 | 16.81 | 16.75 | -0.05 | -0.30% | 16.50 | 16.94 | 60120 | 10038 | 3.71% |
| 2025-07-14 | 16.50 | 16.80 | 0.33 | 2.00% | 16.35 | 16.89 | 59346 | 9942 | 3.66% |
| 2025-07-11 | 16.46 | 16.47 | 0.03 | 0.18% | 16.29 | 16.58 | 40910 | 6725 | 2.52% |
| 2025-07-10 | 16.63 | 16.52 | -0.15 | -0.90% | 16.42 | 16.68 | 46900 | 7751 | 2.89% |
| 2025-07-09 | 16.69 | 16.67 | -0.03 | -0.18% | 16.65 | 17.00 | 56936 | 9563 | 3.51% |
| 2025-07-08 | 16.62 | 16.70 | 0.13 | 0.78% | 16.56 | 16.74 | 40939 | 6828 | 2.53% |
| 2025-07-07 | 16.33 | 16.57 | 0.20 | 1.22% | 16.23 | 16.61 | 42434 | 6997 | 2.62% |
| 2025-07-04 | 16.70 | 16.37 | -0.29 | -1.74% | 16.31 | 16.71 | 47981 | 7887 | 2.96% |
| 2025-07-03 | 16.58 | 16.66 | 0.10 | 0.60% | 16.45 | 16.70 | 46955 | 7786 | 2.90% |
| 2025-07-02 | 16.49 | 16.56 | 0.07 | 0.42% | 16.36 | 16.58 | 44866 | 7397 | 2.77% |
| 2025-07-01 | 16.49 | 16.49 | 0.04 | 0.24% | 16.35 | 16.64 | 49569 | 8171 | 3.06% |
| 2025-06-30 | 16.35 | 16.45 | 0.18 | 1.11% | 16.28 | 16.46 | 46642 | 7638 | 2.88% |
| 2025-06-27 | 16.26 | 16.27 | 0.07 | 0.43% | 16.12 | 16.32 | 34974 | 5670 | 2.16% |
| 2025-06-26 | 16.25 | 16.20 | -0.09 | -0.55% | 16.12 | 16.33 | 36532 | 5934 | 2.25% |
| 2025-06-25 | 16.17 | 16.29 | 0.12 | 0.74% | 16.09 | 16.42 | 49258 | 8008 | 3.04% |
| 2025-06-24 | 15.56 | 16.17 | 0.61 | 3.92% | 15.56 | 16.17 | 56783 | 9108 | 3.50% |
| 2025-06-23 | 15.11 | 15.56 | 0.25 | 1.63% | 15.11 | 15.61 | 33598 | 5192 | 2.07% |
| 2025-06-20 | 15.48 | 15.31 | -0.17 | -1.10% | 15.29 | 15.68 | 33224 | 5118 | 2.05% |
| 2025-06-19 | 15.81 | 15.48 | -0.41 | -2.58% | 15.41 | 15.95 | 48470 | 7587 | 2.99% |
| 2025-06-18 | 15.88 | 15.89 | -0.09 | -0.56% | 15.75 | 16.00 | 43134 | 6832 | 2.66% |
| 2025-06-17 | 16.28 | 15.98 | -0.20 | -1.24% | 15.88 | 16.31 | 48547 | 7773 | 3.00% |
| 2025-06-16 | 15.99 | 16.18 | 0.18 | 1.13% | 15.90 | 16.27 | 44303 | 7160 | 2.73% |
| 2025-06-13 | 16.17 | 16.00 | -0.30 | -1.84% | 15.98 | 16.27 | 66891 | 10762 | 4.13% |
| 2025-06-12 | 16.22 | 16.30 | -0.11 | -0.67% | 16.18 | 16.48 | 69421 | 11319 | 4.28% |
| 2025-06-11 | 16.30 | 16.41 | 0.35 | 2.18% | 16.16 | 16.65 | 112882 | 18566 | 6.97% |
| 2025-06-10 | 16.25 | 16.06 | -0.24 | -1.47% | 15.73 | 16.32 | 93788 | 15054 | 5.79% |
| 2025-06-09 | 16.43 | 16.30 | -0.03 | -0.18% | 16.21 | 16.43 | 69709 | 11363 | 4.30% |
| 2025-06-06 | 16.24 | 16.33 | 0.05 | 0.31% | 16.05 | 16.44 | 94691 | 15374 | 5.84% |
| 2025-06-05 | 16.02 | 16.28 | 0.19 | 1.18% | 16.01 | 16.82 | 151838 | 24868 | 9.37% |
| 2025-06-04 | 16.29 | 16.09 | -0.07 | -0.43% | 15.99 | 16.37 | 106026 | 17082 | 6.54% |