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 | 18.69 | 19.60 | 0.78 | 4.14% | 18.41 | 19.80 | 153154 | 29508 | 7.41% |
| 2025-09-10 | 18.78 | 18.82 | -0.27 | -1.41% | 18.56 | 18.93 | 74939 | 14059 | 3.63% |
| 2025-09-09 | 18.30 | 19.09 | 0.72 | 3.92% | 17.87 | 19.45 | 134750 | 25160 | 6.52% |
| 2025-09-08 | 18.51 | 18.37 | -0.05 | -0.27% | 17.98 | 18.51 | 62514 | 11380 | 3.02% |
| 2025-09-05 | 17.72 | 18.42 | 0.54 | 3.02% | 17.72 | 18.60 | 70554 | 12906 | 3.41% |
| 2025-09-04 | 18.21 | 17.88 | -0.29 | -1.60% | 17.48 | 18.44 | 76523 | 13777 | 3.70% |
| 2025-09-03 | 19.20 | 18.17 | -1.12 | -5.81% | 18.10 | 19.26 | 83504 | 15507 | 4.04% |
| 2025-09-02 | 19.14 | 19.29 | 0.09 | 0.47% | 18.95 | 19.63 | 121703 | 23490 | 5.89% |
| 2025-09-01 | 18.90 | 19.20 | 0.42 | 2.24% | 18.49 | 19.20 | 90784 | 17047 | 4.39% |
| 2025-08-29 | 19.10 | 18.78 | -0.66 | -3.40% | 18.63 | 19.15 | 110751 | 20835 | 5.36% |
| 2025-08-28 | 19.10 | 19.44 | 0.53 | 2.80% | 18.36 | 19.80 | 210034 | 40257 | 10.16% |
| 2025-08-27 | 18.88 | 18.91 | 1.06 | 5.94% | 18.70 | 20.00 | 290895 | 56322 | 14.30% |
| 2025-08-26 | 17.76 | 17.85 | 0.08 | 0.45% | 17.60 | 18.15 | 47318 | 8473 | 2.33% |
| 2025-08-25 | 17.90 | 17.77 | -0.06 | -0.34% | 17.64 | 17.94 | 49215 | 8735 | 2.42% |
| 2025-08-22 | 17.81 | 17.83 | -0.06 | -0.34% | 17.73 | 18.21 | 49141 | 8783 | 2.42% |
| 2025-08-21 | 17.90 | 17.89 | -0.04 | -0.22% | 17.70 | 18.00 | 50145 | 8939 | 2.46% |
| 2025-08-20 | 17.89 | 17.93 | 0.07 | 0.39% | 17.77 | 18.36 | 59731 | 10745 | 2.94% |
| 2025-08-19 | 18.00 | 17.86 | -0.15 | -0.83% | 17.69 | 18.13 | 56880 | 10146 | 2.80% |
| 2025-08-18 | 17.80 | 18.01 | 0.34 | 1.92% | 17.80 | 18.48 | 97868 | 17720 | 4.81% |
| 2025-08-15 | 17.36 | 17.67 | 0.28 | 1.61% | 17.30 | 18.00 | 92697 | 16392 | 4.56% |
| 2025-08-14 | 18.11 | 17.39 | -0.47 | -2.63% | 17.38 | 18.42 | 109753 | 19495 | 5.39% |
| 2025-08-13 | 17.34 | 17.86 | 0.57 | 3.30% | 17.31 | 17.93 | 121752 | 21629 | 5.98% |
| 2025-08-12 | 17.29 | 17.29 | -0.01 | -0.06% | 17.03 | 17.34 | 33329 | 5730 | 1.64% |
| 2025-08-11 | 17.24 | 17.30 | 0.04 | 0.23% | 17.18 | 17.43 | 34682 | 6008 | 1.70% |
| 2025-08-08 | 17.20 | 17.26 | 0.00 | 0.00% | 17.12 | 17.30 | 27474 | 4729 | 1.35% |
| 2025-08-07 | 17.24 | 17.26 | 0.02 | 0.12% | 17.12 | 17.37 | 35811 | 6164 | 1.76% |
| 2025-08-06 | 17.37 | 17.24 | -0.13 | -0.75% | 17.18 | 17.39 | 42776 | 7387 | 2.10% |
| 2025-08-05 | 17.22 | 17.37 | 0.19 | 1.11% | 17.15 | 17.43 | 37761 | 6539 | 1.86% |
| 2025-08-04 | 16.92 | 17.18 | 0.12 | 0.70% | 16.84 | 17.20 | 32945 | 5618 | 1.62% |
| 2025-08-01 | 16.87 | 17.06 | 0.08 | 0.47% | 16.83 | 17.11 | 30624 | 5207 | 1.51% |
| 2025-07-31 | 16.80 | 16.98 | 0.16 | 0.95% | 16.71 | 17.50 | 78809 | 13513 | 3.87% |
| 2025-07-30 | 16.95 | 16.82 | -0.07 | -0.41% | 16.64 | 17.10 | 33365 | 5630 | 1.64% |
| 2025-07-29 | 17.13 | 16.89 | -0.14 | -0.82% | 16.64 | 17.13 | 35370 | 5941 | 1.74% |
| 2025-07-28 | 17.08 | 17.03 | -0.07 | -0.41% | 16.91 | 17.16 | 34084 | 5796 | 1.68% |
| 2025-07-25 | 17.29 | 17.10 | -0.04 | -0.23% | 17.00 | 17.35 | 30744 | 5270 | 1.51% |
| 2025-07-24 | 17.20 | 17.14 | 0.04 | 0.23% | 17.10 | 17.26 | 33693 | 5785 | 1.66% |
| 2025-07-23 | 17.51 | 17.10 | -0.42 | -2.40% | 17.10 | 17.51 | 40487 | 6984 | 1.99% |
| 2025-07-22 | 17.31 | 17.52 | 0.09 | 0.52% | 17.26 | 17.55 | 62543 | 10873 | 3.07% |
| 2025-07-21 | 16.88 | 17.43 | 0.55 | 3.26% | 16.88 | 17.63 | 77032 | 13302 | 3.79% |
| 2025-07-18 | 16.76 | 16.88 | 0.11 | 0.66% | 16.69 | 16.94 | 22296 | 3748 | 1.10% |
| 2025-07-17 | 16.81 | 16.77 | 0.01 | 0.06% | 16.62 | 16.84 | 25578 | 4271 | 1.26% |
| 2025-07-16 | 16.88 | 16.76 | -0.11 | -0.65% | 16.70 | 16.93 | 22108 | 3718 | 1.09% |
| 2025-07-15 | 17.00 | 16.87 | -0.19 | -1.11% | 16.58 | 17.12 | 43524 | 7311 | 2.14% |
| 2025-07-14 | 17.12 | 17.06 | -0.09 | -0.52% | 16.98 | 17.21 | 26285 | 4483 | 1.29% |
| 2025-07-11 | 17.01 | 17.15 | 0.07 | 0.41% | 16.90 | 17.40 | 62080 | 10658 | 3.05% |
| 2025-07-10 | 16.76 | 17.08 | 0.26 | 1.55% | 16.70 | 17.61 | 81528 | 14002 | 4.01% |
| 2025-07-09 | 16.81 | 16.82 | -0.06 | -0.36% | 16.75 | 17.21 | 45586 | 7734 | 2.24% |
| 2025-07-08 | 16.97 | 16.88 | -0.09 | -0.53% | 16.68 | 17.00 | 38707 | 6499 | 1.90% |
| 2025-07-07 | 16.88 | 16.97 | 0.01 | 0.06% | 16.70 | 16.98 | 43727 | 7367 | 2.15% |
| 2025-07-04 | 16.55 | 16.96 | 0.34 | 2.05% | 16.47 | 17.30 | 115506 | 19639 | 5.68% |
| 2025-07-03 | 16.52 | 16.62 | 0.07 | 0.42% | 16.41 | 16.63 | 35914 | 5936 | 1.77% |
| 2025-07-02 | 16.50 | 16.55 | -0.03 | -0.18% | 16.40 | 16.89 | 64324 | 10714 | 3.16% |
| 2025-07-01 | 16.42 | 16.58 | 0.16 | 0.97% | 16.31 | 16.78 | 59433 | 9823 | 2.92% |
| 2025-06-30 | 16.30 | 16.42 | 0.18 | 1.11% | 16.15 | 16.50 | 35098 | 5740 | 1.73% |
| 2025-06-27 | 16.23 | 16.24 | 0.02 | 0.12% | 16.18 | 16.36 | 27891 | 4533 | 1.37% |
| 2025-06-26 | 16.25 | 16.22 | -0.10 | -0.61% | 16.19 | 16.41 | 32030 | 5220 | 1.57% |
| 2025-06-25 | 16.10 | 16.32 | 0.22 | 1.37% | 16.00 | 16.50 | 47043 | 7624 | 2.31% |
| 2025-06-24 | 16.06 | 16.10 | 0.05 | 0.31% | 15.84 | 16.14 | 37362 | 5988 | 1.84% |
| 2025-06-23 | 15.62 | 16.05 | 0.35 | 2.23% | 15.62 | 16.07 | 33629 | 5370 | 1.65% |
| 2025-06-20 | 16.08 | 15.70 | -0.48 | -2.97% | 15.70 | 16.20 | 31749 | 5047 | 1.56% |
| 2025-06-19 | 16.26 | 16.18 | -0.15 | -0.92% | 15.82 | 16.45 | 54152 | 8735 | 2.66% |
| 2025-06-18 | 16.42 | 16.33 | -0.25 | -1.51% | 16.25 | 16.64 | 39188 | 6413 | 1.93% |
| 2025-06-17 | 16.26 | 16.58 | 0.28 | 1.72% | 16.05 | 16.59 | 57218 | 9360 | 2.81% |
| 2025-06-16 | 16.22 | 16.30 | 0.16 | 0.99% | 15.91 | 16.46 | 47181 | 7680 | 2.32% |
| 2025-06-13 | 22.18 | 22.65 | 0.26 | 1.16% | 22.18 | 22.90 | 39332 | 8891 | 2.71% |
| 2025-06-12 | 22.27 | 22.39 | 0.02 | 0.09% | 22.15 | 22.52 | 18726 | 4187 | 1.29% |
| 2025-06-11 | 22.26 | 22.37 | 0.24 | 1.08% | 22.16 | 22.59 | 29297 | 6572 | 2.02% |
| 2025-06-10 | 22.68 | 22.13 | -0.54 | -2.38% | 21.82 | 22.75 | 35333 | 7858 | 2.43% |
| 2025-06-09 | 22.57 | 22.67 | 0.39 | 1.75% | 22.21 | 22.93 | 48514 | 10910 | 3.34% |
| 2025-06-06 | 22.27 | 22.28 | 0.30 | 1.36% | 22.10 | 23.00 | 60709 | 13611 | 4.18% |
| 2025-06-05 | 22.00 | 21.98 | -0.37 | -1.66% | 21.70 | 22.34 | 55166 | 12080 | 3.80% |
| 2025-06-04 | 20.84 | 22.35 | 1.51 | 7.25% | 20.80 | 23.49 | 97832 | 21670 | 6.74% |