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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 18.31 | 18.03 | -0.28 | -1.53% | 17.96 | 18.40 | 26761 | 4846 | 3.54% |
| 2025-09-11 | 18.42 | 18.31 | -0.13 | -0.70% | 18.05 | 18.54 | 19704 | 3598 | 2.60% |
| 2025-09-10 | 18.32 | 18.44 | 0.05 | 0.27% | 18.14 | 18.68 | 20501 | 3773 | 2.71% |
| 2025-09-09 | 18.71 | 18.39 | -0.43 | -2.28% | 18.26 | 18.96 | 24170 | 4483 | 3.20% |
| 2025-09-08 | 18.96 | 18.82 | -0.15 | -0.79% | 18.69 | 19.25 | 38121 | 7224 | 5.04% |
| 2025-09-05 | 17.74 | 18.97 | 1.12 | 6.27% | 17.74 | 19.06 | 64461 | 11995 | 8.52% |
| 2025-09-04 | 18.21 | 17.85 | -0.50 | -2.72% | 17.57 | 18.27 | 37520 | 6718 | 4.96% |
| 2025-09-03 | 18.25 | 18.35 | 0.08 | 0.44% | 17.46 | 18.48 | 51562 | 9262 | 6.82% |
| 2025-09-02 | 18.80 | 18.27 | -0.79 | -4.14% | 18.13 | 19.47 | 66689 | 12306 | 8.82% |
| 2025-09-01 | 17.66 | 19.06 | 1.40 | 7.93% | 17.31 | 19.43 | 116900 | 21855 | 15.45% |
| 2025-08-29 | 17.75 | 17.66 | 0.08 | 0.46% | 17.45 | 17.80 | 27605 | 4876 | 3.56% |
| 2025-08-28 | 16.91 | 17.58 | 0.59 | 3.47% | 16.91 | 17.60 | 37926 | 6593 | 4.88% |
| 2025-08-27 | 17.51 | 16.99 | -0.52 | -2.97% | 16.92 | 17.89 | 27633 | 4796 | 3.56% |
| 2025-08-26 | 17.63 | 17.51 | 0.02 | 0.11% | 17.48 | 17.76 | 18893 | 3326 | 2.43% |
| 2025-08-25 | 17.70 | 17.49 | -0.11 | -0.63% | 17.38 | 17.98 | 31430 | 5540 | 4.05% |
| 2025-08-22 | 17.70 | 17.60 | -0.10 | -0.56% | 17.50 | 18.19 | 41428 | 7374 | 5.34% |
| 2025-08-21 | 17.22 | 17.70 | 0.58 | 3.39% | 17.05 | 17.79 | 41107 | 7191 | 5.29% |
| 2025-08-20 | 16.99 | 17.12 | 0.11 | 0.65% | 16.91 | 17.16 | 18734 | 3199 | 2.41% |
| 2025-08-19 | 17.22 | 17.01 | -0.21 | -1.22% | 16.85 | 17.23 | 28341 | 4817 | 3.65% |
| 2025-08-18 | 17.19 | 17.22 | 0.13 | 0.76% | 16.92 | 17.26 | 26611 | 4547 | 3.43% |
| 2025-08-15 | 17.01 | 17.09 | 0.09 | 0.53% | 16.95 | 17.22 | 17848 | 3042 | 2.30% |
| 2025-08-14 | 17.51 | 17.00 | -0.51 | -2.91% | 17.00 | 17.59 | 24577 | 4238 | 3.17% |
| 2025-08-13 | 17.93 | 17.51 | -0.34 | -1.90% | 17.40 | 17.93 | 34108 | 5988 | 4.39% |
| 2025-08-12 | 18.07 | 17.85 | -0.20 | -1.11% | 17.70 | 18.09 | 24466 | 4374 | 3.15% |
| 2025-08-11 | 17.88 | 18.05 | 0.26 | 1.46% | 17.88 | 18.30 | 29873 | 5397 | 3.85% |
| 2025-08-08 | 17.98 | 17.79 | 0.04 | 0.23% | 17.62 | 18.00 | 23159 | 4105 | 2.98% |
| 2025-08-07 | 18.08 | 17.75 | -0.18 | -1.00% | 17.69 | 18.08 | 29518 | 5256 | 3.80% |
| 2025-08-06 | 18.00 | 17.93 | -0.07 | -0.39% | 17.85 | 18.18 | 29490 | 5297 | 3.80% |
| 2025-08-05 | 18.09 | 18.00 | 0.00 | 0.00% | 17.66 | 18.11 | 43815 | 7825 | 5.64% |
| 2025-08-04 | 17.70 | 18.00 | 0.35 | 1.98% | 17.25 | 18.07 | 78060 | 13899 | 10.05% |
| 2025-08-01 | 16.40 | 17.65 | 1.25 | 7.62% | 16.35 | 17.70 | 78427 | 13490 | 10.10% |
| 2025-07-31 | 16.61 | 16.40 | -0.34 | -2.03% | 16.35 | 16.88 | 22403 | 3715 | 2.89% |
| 2025-07-30 | 17.23 | 16.74 | -0.49 | -2.84% | 16.61 | 17.50 | 44133 | 7473 | 5.68% |
| 2025-07-29 | 16.69 | 17.23 | 0.54 | 3.24% | 16.34 | 17.64 | 65529 | 11218 | 8.44% |
| 2025-07-28 | 16.76 | 16.69 | -0.05 | -0.30% | 16.59 | 16.77 | 11676 | 1948 | 1.50% |
| 2025-07-25 | 16.48 | 16.74 | 0.24 | 1.45% | 16.46 | 16.80 | 18626 | 3102 | 2.40% |
| 2025-07-24 | 16.49 | 16.50 | 0.13 | 0.79% | 16.27 | 16.58 | 16633 | 2743 | 2.14% |
| 2025-07-23 | 16.58 | 16.37 | -0.21 | -1.27% | 16.31 | 16.58 | 16071 | 2638 | 2.07% |
| 2025-07-22 | 16.72 | 16.58 | -0.11 | -0.66% | 16.40 | 16.82 | 25425 | 4210 | 3.27% |
| 2025-07-21 | 16.36 | 16.69 | 0.16 | 0.97% | 16.36 | 16.73 | 17854 | 2969 | 2.30% |
| 2025-07-18 | 16.59 | 16.53 | -0.06 | -0.36% | 16.30 | 16.68 | 14136 | 2323 | 1.82% |
| 2025-07-17 | 16.48 | 16.59 | 0.09 | 0.55% | 16.40 | 16.99 | 26942 | 4503 | 3.47% |
| 2025-07-16 | 16.25 | 16.50 | 0.26 | 1.60% | 16.05 | 16.67 | 16997 | 2783 | 2.19% |
| 2025-07-15 | 16.54 | 16.24 | -0.37 | -2.23% | 16.09 | 16.64 | 18564 | 3021 | 2.39% |
| 2025-07-14 | 16.35 | 16.61 | 0.14 | 0.85% | 16.33 | 16.72 | 17703 | 2924 | 2.28% |
| 2025-07-11 | 16.54 | 16.47 | -0.03 | -0.18% | 16.25 | 16.54 | 17130 | 2809 | 2.21% |
| 2025-07-10 | 16.47 | 16.50 | 0.03 | 0.18% | 16.32 | 16.78 | 13195 | 2175 | 1.70% |
| 2025-07-09 | 16.55 | 16.47 | -0.16 | -0.96% | 16.31 | 16.95 | 19362 | 3202 | 2.49% |
| 2025-07-08 | 16.65 | 16.63 | 0.01 | 0.06% | 16.52 | 16.82 | 21290 | 3548 | 2.74% |
| 2025-07-07 | 16.58 | 16.62 | 0.04 | 0.24% | 16.25 | 16.70 | 19823 | 3257 | 2.55% |
| 2025-07-04 | 16.63 | 16.58 | -0.19 | -1.13% | 16.53 | 16.82 | 17916 | 2988 | 2.31% |
| 2025-07-03 | 16.94 | 16.77 | -0.17 | -1.00% | 16.50 | 16.96 | 24000 | 4007 | 3.09% |
| 2025-07-02 | 16.80 | 16.94 | 0.14 | 0.83% | 16.66 | 17.18 | 30884 | 5229 | 3.98% |
| 2025-07-01 | 16.51 | 16.80 | 0.38 | 2.31% | 16.40 | 16.91 | 29845 | 4973 | 3.84% |
| 2025-06-30 | 16.35 | 16.42 | 0.11 | 0.67% | 16.21 | 16.58 | 23957 | 3937 | 3.09% |
| 2025-06-27 | 16.44 | 16.31 | -0.03 | -0.18% | 16.20 | 16.44 | 18091 | 2948 | 2.33% |
| 2025-06-26 | 16.55 | 16.34 | -0.29 | -1.74% | 16.27 | 16.70 | 25304 | 4156 | 3.26% |
| 2025-06-25 | 16.48 | 16.63 | 0.11 | 0.67% | 16.33 | 16.65 | 22845 | 3758 | 2.94% |
| 2025-06-24 | 16.57 | 16.64 | 0.14 | 0.85% | 16.00 | 16.72 | 29676 | 4865 | 3.82% |
| 2025-06-23 | 16.21 | 16.50 | 0.07 | 0.43% | 16.21 | 16.59 | 16636 | 2731 | 2.14% |
| 2025-06-20 | 16.68 | 16.43 | -0.22 | -1.32% | 16.10 | 16.82 | 29378 | 4811 | 3.78% |
| 2025-06-19 | 16.80 | 16.65 | -0.32 | -1.89% | 16.54 | 17.01 | 33540 | 5605 | 4.32% |
| 2025-06-18 | 16.91 | 16.97 | -0.03 | -0.18% | 16.84 | 17.07 | 23376 | 3955 | 3.01% |
| 2025-06-17 | 17.21 | 17.00 | -0.22 | -1.28% | 16.89 | 17.27 | 33029 | 5619 | 4.25% |
| 2025-06-16 | 17.20 | 17.22 | 0.02 | 0.12% | 16.89 | 17.46 | 58054 | 9929 | 7.48% |
| 2025-06-13 | 17.42 | 17.20 | -0.36 | -2.05% | 16.85 | 17.77 | 68838 | 11924 | 8.87% |
| 2025-06-12 | 17.19 | 17.56 | 0.35 | 2.03% | 16.99 | 17.58 | 58907 | 10179 | 7.59% |
| 2025-06-11 | 16.83 | 17.21 | 0.38 | 2.26% | 16.75 | 17.28 | 46761 | 7971 | 6.02% |
| 2025-06-10 | 16.57 | 16.83 | 0.18 | 1.08% | 16.57 | 17.28 | 78657 | 13278 | 10.13% |
| 2025-06-09 | 16.31 | 16.65 | 0.34 | 2.08% | 16.12 | 16.82 | 80566 | 13386 | 10.38% |