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 | 19.16 | 18.93 | -0.23 | -1.20% | 18.90 | 19.18 | 91411 | 17363 | 0.70% |
| 2025-09-12 | 19.30 | 19.16 | -0.14 | -0.73% | 19.15 | 19.36 | 91578 | 17609 | 0.70% |
| 2025-09-11 | 19.04 | 19.30 | 0.22 | 1.15% | 18.93 | 19.33 | 106443 | 20386 | 0.81% |
| 2025-09-10 | 18.96 | 19.08 | 0.07 | 0.37% | 18.96 | 19.28 | 78323 | 14989 | 0.60% |
| 2025-09-09 | 19.23 | 19.01 | -0.21 | -1.09% | 18.88 | 19.26 | 93917 | 17929 | 0.71% |
| 2025-09-08 | 19.07 | 19.22 | 0.16 | 0.84% | 18.98 | 19.27 | 98457 | 18821 | 0.75% |
| 2025-09-05 | 18.97 | 19.06 | 0.11 | 0.58% | 18.88 | 19.12 | 110419 | 20990 | 0.84% |
| 2025-09-04 | 19.43 | 18.95 | -0.55 | -2.82% | 18.76 | 19.45 | 167655 | 31952 | 1.27% |
| 2025-09-03 | 20.53 | 19.50 | -1.01 | -4.92% | 19.35 | 20.60 | 205065 | 40660 | 1.56% |
| 2025-09-02 | 20.90 | 20.51 | -0.43 | -2.05% | 20.27 | 20.92 | 143221 | 29331 | 1.09% |
| 2025-09-01 | 21.08 | 20.94 | -0.15 | -0.71% | 20.63 | 21.08 | 176063 | 36603 | 1.34% |
| 2025-08-29 | 20.90 | 21.09 | 0.16 | 0.76% | 20.73 | 21.10 | 191837 | 40191 | 1.46% |
| 2025-08-28 | 20.61 | 20.93 | 0.25 | 1.21% | 20.13 | 20.99 | 190679 | 39227 | 1.45% |
| 2025-08-27 | 21.09 | 20.68 | -0.39 | -1.85% | 20.67 | 21.29 | 218811 | 46096 | 1.66% |
| 2025-08-26 | 21.27 | 21.07 | -0.20 | -0.94% | 21.03 | 21.28 | 133861 | 28268 | 1.02% |
| 2025-08-25 | 21.10 | 21.27 | 0.21 | 1.00% | 21.00 | 21.33 | 202392 | 42856 | 1.54% |
| 2025-08-22 | 20.88 | 21.06 | 0.18 | 0.86% | 20.69 | 21.08 | 168973 | 35284 | 1.28% |
| 2025-08-21 | 20.80 | 20.88 | 0.05 | 0.24% | 20.75 | 20.98 | 142343 | 29727 | 1.08% |
| 2025-08-20 | 20.58 | 20.83 | 0.23 | 1.12% | 20.45 | 20.96 | 146869 | 30434 | 1.12% |
| 2025-08-19 | 20.87 | 20.60 | -0.27 | -1.29% | 20.50 | 20.88 | 121961 | 25157 | 0.93% |
| 2025-08-18 | 20.87 | 20.87 | 0.11 | 0.53% | 20.72 | 21.08 | 153954 | 32177 | 1.17% |
| 2025-08-15 | 20.46 | 20.76 | 0.28 | 1.37% | 20.33 | 20.78 | 126551 | 26096 | 0.96% |
| 2025-08-14 | 20.93 | 20.48 | -0.42 | -2.01% | 20.31 | 20.99 | 176750 | 36404 | 1.34% |
| 2025-08-13 | 21.11 | 20.90 | -0.23 | -1.09% | 20.86 | 21.33 | 183775 | 38652 | 1.40% |
| 2025-08-12 | 21.35 | 21.13 | -0.22 | -1.03% | 20.95 | 21.45 | 134930 | 28494 | 1.03% |
| 2025-08-11 | 21.34 | 21.35 | 0.01 | 0.05% | 21.32 | 21.65 | 144518 | 30975 | 1.10% |
| 2025-08-08 | 21.42 | 21.34 | -0.15 | -0.70% | 21.31 | 21.63 | 118479 | 25398 | 0.90% |
| 2025-08-07 | 21.60 | 21.49 | -0.15 | -0.69% | 21.37 | 21.68 | 131078 | 28186 | 1.00% |
| 2025-08-06 | 21.30 | 21.64 | 0.31 | 1.45% | 21.27 | 21.86 | 213283 | 46164 | 1.62% |
| 2025-08-05 | 21.28 | 21.33 | 0.02 | 0.09% | 21.17 | 21.55 | 156836 | 33443 | 1.19% |
| 2025-08-04 | 20.80 | 21.31 | 0.41 | 1.96% | 20.80 | 21.43 | 184068 | 39153 | 1.40% |
| 2025-08-01 | 21.09 | 20.90 | -0.19 | -0.90% | 20.71 | 21.13 | 148017 | 30884 | 1.13% |
| 2025-07-31 | 21.23 | 21.09 | -0.36 | -1.68% | 21.00 | 21.58 | 179754 | 38122 | 1.37% |
| 2025-07-30 | 21.70 | 21.45 | -0.32 | -1.47% | 21.24 | 22.23 | 257159 | 55893 | 1.96% |
| 2025-07-29 | 21.45 | 21.77 | 0.22 | 1.02% | 21.30 | 21.87 | 193415 | 41692 | 1.47% |
| 2025-07-28 | 21.15 | 21.55 | 0.40 | 1.89% | 21.02 | 21.62 | 205344 | 43916 | 1.56% |
| 2025-07-25 | 21.20 | 21.15 | 0.08 | 0.38% | 20.90 | 21.32 | 163508 | 34517 | 1.24% |
| 2025-07-24 | 20.50 | 21.07 | 0.57 | 2.78% | 20.49 | 21.14 | 211689 | 44240 | 1.61% |
| 2025-07-23 | 20.86 | 20.50 | -0.35 | -1.68% | 20.45 | 20.92 | 140625 | 29008 | 1.07% |
| 2025-07-22 | 20.80 | 20.85 | 0.04 | 0.19% | 20.64 | 21.06 | 136000 | 28323 | 1.03% |
| 2025-07-21 | 20.80 | 20.81 | -0.03 | -0.14% | 20.67 | 20.96 | 140902 | 29306 | 1.07% |
| 2025-07-18 | 20.51 | 20.84 | 0.33 | 1.61% | 20.42 | 21.04 | 272336 | 56524 | 2.07% |
| 2025-07-17 | 20.01 | 20.51 | 0.52 | 2.60% | 19.96 | 20.58 | 193337 | 39316 | 1.47% |
| 2025-07-16 | 20.02 | 19.99 | -0.03 | -0.15% | 19.89 | 20.14 | 67487 | 13499 | 0.51% |
| 2025-07-15 | 20.17 | 20.02 | -0.21 | -1.04% | 19.94 | 20.27 | 105596 | 21174 | 0.80% |
| 2025-07-14 | 20.40 | 20.23 | -0.19 | -0.93% | 20.19 | 20.47 | 90493 | 18377 | 0.69% |
| 2025-07-11 | 19.99 | 20.42 | 0.36 | 1.79% | 19.95 | 20.57 | 193761 | 39381 | 1.47% |
| 2025-07-10 | 19.81 | 20.06 | 0.14 | 0.70% | 19.67 | 20.09 | 103157 | 20525 | 0.78% |
| 2025-07-09 | 20.18 | 19.92 | -0.23 | -1.14% | 19.86 | 20.45 | 150911 | 30407 | 1.15% |
| 2025-07-08 | 20.03 | 20.15 | 0.14 | 0.70% | 19.92 | 20.16 | 107629 | 21587 | 0.82% |
| 2025-07-07 | 20.22 | 20.01 | -0.25 | -1.23% | 19.95 | 20.27 | 118899 | 23905 | 0.90% |
| 2025-07-04 | 20.31 | 20.26 | -0.05 | -0.25% | 20.00 | 20.50 | 140771 | 28549 | 1.07% |
| 2025-07-03 | 20.30 | 20.31 | -0.02 | -0.10% | 20.25 | 20.52 | 114972 | 23371 | 0.87% |
| 2025-07-02 | 20.63 | 20.33 | -0.37 | -1.79% | 20.20 | 20.63 | 191453 | 39016 | 1.46% |
| 2025-07-01 | 20.85 | 20.70 | -0.05 | -0.24% | 20.54 | 20.88 | 274269 | 56733 | 2.09% |
| 2025-06-30 | 19.63 | 20.75 | 1.22 | 6.25% | 19.63 | 20.98 | 467602 | 95852 | 3.56% |
| 2025-06-27 | 19.26 | 19.53 | 0.27 | 1.40% | 19.26 | 19.86 | 250727 | 49147 | 1.91% |
| 2025-06-26 | 19.19 | 19.26 | 0.07 | 0.36% | 19.13 | 19.60 | 246733 | 47857 | 1.88% |
| 2025-06-25 | 18.83 | 19.36 | 0.54 | 2.87% | 18.75 | 19.42 | 271717 | 52179 | 2.07% |
| 2025-06-24 | 18.71 | 18.82 | -0.01 | -0.05% | 18.59 | 18.93 | 160619 | 30150 | 1.22% |
| 2025-06-23 | 18.70 | 18.83 | 0.16 | 0.86% | 18.62 | 18.91 | 78478 | 14741 | 0.60% |
| 2025-06-20 | 18.84 | 18.67 | -0.21 | -1.11% | 18.62 | 18.88 | 82760 | 15493 | 0.63% |
| 2025-06-19 | 19.12 | 18.88 | -0.27 | -1.41% | 18.70 | 19.12 | 133266 | 25119 | 1.01% |
| 2025-06-18 | 19.10 | 19.15 | -0.02 | -0.10% | 19.08 | 19.30 | 103748 | 19915 | 0.79% |
| 2025-06-17 | 19.20 | 19.17 | -0.02 | -0.10% | 19.03 | 19.29 | 85475 | 16363 | 0.65% |
| 2025-06-16 | 19.41 | 19.19 | -0.22 | -1.13% | 19.08 | 19.41 | 135322 | 25972 | 1.03% |
| 2025-06-13 | 19.52 | 19.41 | 0.08 | 0.41% | 19.26 | 19.59 | 187055 | 36280 | 1.42% |
| 2025-06-12 | 19.36 | 19.33 | -0.08 | -0.41% | 19.24 | 19.39 | 65373 | 12637 | 0.50% |
| 2025-06-11 | 19.35 | 19.41 | 0.09 | 0.47% | 19.23 | 19.50 | 87402 | 16944 | 0.66% |
| 2025-06-10 | 19.70 | 19.32 | -0.46 | -2.33% | 19.12 | 19.75 | 156311 | 30314 | 1.19% |
| 2025-06-09 | 19.79 | 19.78 | 0.16 | 0.82% | 19.69 | 20.10 | 202542 | 40240 | 1.54% |