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 | 18.80 | 18.91 | 0.04 | 0.21% | 18.63 | 18.96 | 78646 | 14796 | 2.02% |
| 2025-09-15 | 19.16 | 18.87 | -0.28 | -1.46% | 18.85 | 19.19 | 81806 | 15492 | 2.10% |
| 2025-09-12 | 19.15 | 19.15 | -0.02 | -0.10% | 19.00 | 19.35 | 133946 | 25667 | 3.44% |
| 2025-09-11 | 19.25 | 19.17 | -0.06 | -0.31% | 18.74 | 19.41 | 152240 | 28979 | 3.91% |
| 2025-09-10 | 19.10 | 19.23 | -0.57 | -2.88% | 19.00 | 19.46 | 256855 | 49387 | 6.60% |
| 2025-09-09 | 18.65 | 19.80 | 1.17 | 6.28% | 18.22 | 20.49 | 219889 | 42830 | 5.65% |
| 2025-09-08 | 18.48 | 18.63 | 0.15 | 0.81% | 18.38 | 18.64 | 88838 | 16438 | 2.28% |
| 2025-09-05 | 18.30 | 18.48 | 0.18 | 0.98% | 18.08 | 18.49 | 102918 | 18855 | 2.64% |
| 2025-09-04 | 18.36 | 18.30 | 0.02 | 0.11% | 18.01 | 18.54 | 96470 | 17673 | 2.48% |
| 2025-09-03 | 18.97 | 18.28 | -0.57 | -3.02% | 18.21 | 19.00 | 111569 | 20719 | 2.87% |
| 2025-09-02 | 19.57 | 18.85 | -0.83 | -4.22% | 18.74 | 19.67 | 197080 | 37396 | 5.06% |
| 2025-09-01 | 19.58 | 19.68 | 0.09 | 0.46% | 19.58 | 20.06 | 121810 | 24107 | 3.13% |
| 2025-08-29 | 19.92 | 19.59 | -0.34 | -1.71% | 19.53 | 19.93 | 128549 | 25315 | 3.30% |
| 2025-08-28 | 20.00 | 19.93 | -0.08 | -0.40% | 19.05 | 20.20 | 248757 | 48979 | 6.39% |
| 2025-08-27 | 21.10 | 20.01 | -0.94 | -4.49% | 20.00 | 21.18 | 248061 | 51125 | 6.37% |
| 2025-08-26 | 20.70 | 20.95 | 0.15 | 0.72% | 20.43 | 21.25 | 282096 | 59347 | 7.25% |
| 2025-08-25 | 20.97 | 20.80 | -0.06 | -0.29% | 20.60 | 21.10 | 219546 | 45592 | 5.64% |
| 2025-08-22 | 20.45 | 20.86 | 0.16 | 0.77% | 20.45 | 21.01 | 240054 | 49980 | 6.17% |
| 2025-08-21 | 20.90 | 20.70 | 0.11 | 0.53% | 20.50 | 21.50 | 267204 | 55966 | 6.87% |
| 2025-08-20 | 20.56 | 20.59 | -0.03 | -0.15% | 20.25 | 20.89 | 191952 | 39423 | 4.93% |
| 2025-08-19 | 20.70 | 20.62 | -0.13 | -0.63% | 20.52 | 20.88 | 208617 | 43234 | 5.36% |
| 2025-08-18 | 20.58 | 20.75 | 0.32 | 1.57% | 20.34 | 20.80 | 239960 | 49553 | 6.17% |
| 2025-08-15 | 20.10 | 20.43 | 0.18 | 0.89% | 19.78 | 20.57 | 211289 | 42957 | 5.43% |
| 2025-08-14 | 20.18 | 20.25 | 0.07 | 0.35% | 20.15 | 20.61 | 234089 | 47681 | 6.02% |
| 2025-08-13 | 20.08 | 20.18 | 0.15 | 0.75% | 19.98 | 20.33 | 167483 | 33787 | 4.30% |
| 2025-08-12 | 19.97 | 20.03 | -0.02 | -0.10% | 19.89 | 20.06 | 90634 | 18104 | 2.33% |
| 2025-08-11 | 19.80 | 20.05 | 0.06 | 0.30% | 19.71 | 20.20 | 127925 | 25569 | 3.29% |
| 2025-08-08 | 19.98 | 19.99 | -0.01 | -0.05% | 19.75 | 20.37 | 175064 | 35177 | 4.50% |
| 2025-08-07 | 19.96 | 20.00 | 0.01 | 0.05% | 19.87 | 20.40 | 119830 | 23987 | 3.08% |
| 2025-08-06 | 19.69 | 19.99 | 0.24 | 1.22% | 19.68 | 20.06 | 122527 | 24423 | 3.15% |
| 2025-08-05 | 19.85 | 19.75 | -0.04 | -0.20% | 19.70 | 19.91 | 81772 | 16184 | 2.10% |
| 2025-08-04 | 19.50 | 19.79 | 0.11 | 0.56% | 19.45 | 19.79 | 64136 | 12597 | 1.65% |
| 2025-08-01 | 19.74 | 19.68 | -0.09 | -0.46% | 19.35 | 19.80 | 124221 | 24268 | 3.19% |
| 2025-07-31 | 19.85 | 19.77 | -0.08 | -0.40% | 19.71 | 20.08 | 121098 | 24145 | 3.11% |
| 2025-07-30 | 20.11 | 19.85 | -0.33 | -1.64% | 19.77 | 20.18 | 119781 | 23861 | 3.08% |
| 2025-07-29 | 20.09 | 20.18 | 0.00 | 0.00% | 19.80 | 20.25 | 133034 | 26614 | 3.42% |
| 2025-07-28 | 20.07 | 20.18 | 0.11 | 0.55% | 19.92 | 20.29 | 133082 | 26755 | 3.42% |
| 2025-07-25 | 20.20 | 20.07 | -0.16 | -0.79% | 19.98 | 20.31 | 138669 | 27906 | 3.56% |
| 2025-07-24 | 19.83 | 20.23 | 0.40 | 2.02% | 19.77 | 20.38 | 160483 | 32256 | 4.12% |
| 2025-07-23 | 20.30 | 19.83 | -0.42 | -2.07% | 19.79 | 20.30 | 182217 | 36455 | 4.68% |
| 2025-07-22 | 20.29 | 20.25 | 0.04 | 0.20% | 19.90 | 20.44 | 176835 | 35586 | 4.55% |
| 2025-07-21 | 20.41 | 20.21 | -0.29 | -1.41% | 20.07 | 20.58 | 158936 | 32246 | 4.09% |
| 2025-07-18 | 20.90 | 20.50 | -0.28 | -1.35% | 20.45 | 20.96 | 189796 | 39113 | 4.88% |
| 2025-07-17 | 20.50 | 20.78 | 0.35 | 1.71% | 20.45 | 21.38 | 272642 | 56975 | 7.01% |
| 2025-07-16 | 20.61 | 20.43 | -0.32 | -1.54% | 20.36 | 20.87 | 176524 | 36221 | 4.54% |
| 2025-07-15 | 20.70 | 20.75 | -0.14 | -0.67% | 20.38 | 20.89 | 205357 | 42277 | 5.28% |
| 2025-07-14 | 21.41 | 20.89 | -0.55 | -2.57% | 20.60 | 21.41 | 269001 | 56026 | 6.91% |
| 2025-07-11 | 21.19 | 21.44 | 0.10 | 0.47% | 20.89 | 21.88 | 397101 | 84771 | 10.21% |
| 2025-07-10 | 21.23 | 21.34 | 0.13 | 0.61% | 20.87 | 22.23 | 468657 | 100850 | 12.05% |
| 2025-07-09 | 21.33 | 21.21 | -0.28 | -1.30% | 21.09 | 21.75 | 309903 | 66163 | 7.97% |
| 2025-07-08 | 21.18 | 21.49 | 0.19 | 0.89% | 20.94 | 21.64 | 386401 | 82580 | 9.93% |
| 2025-07-07 | 20.66 | 21.30 | 0.64 | 3.10% | 20.43 | 21.50 | 475439 | 100862 | 12.22% |
| 2025-07-04 | 20.19 | 20.66 | 0.60 | 2.99% | 19.85 | 21.13 | 386971 | 79911 | 9.95% |
| 2025-07-03 | 20.22 | 20.15 | -0.07 | -0.35% | 19.94 | 20.38 | 137457 | 27654 | 3.53% |
| 2025-07-02 | 20.67 | 20.22 | -0.46 | -2.22% | 20.12 | 20.67 | 187657 | 38124 | 4.82% |
| 2025-07-01 | 21.10 | 20.68 | -0.47 | -2.22% | 20.51 | 21.10 | 245889 | 50937 | 6.32% |
| 2025-06-30 | 20.49 | 21.15 | 0.66 | 3.22% | 20.41 | 21.20 | 390790 | 81877 | 10.04% |
| 2025-06-27 | 20.89 | 20.49 | -0.27 | -1.30% | 20.47 | 21.00 | 305033 | 63103 | 7.84% |
| 2025-06-26 | 20.55 | 20.76 | 0.17 | 0.83% | 20.41 | 21.07 | 441602 | 91703 | 11.35% |
| 2025-06-25 | 20.00 | 20.59 | 0.41 | 2.03% | 19.75 | 20.66 | 392896 | 79774 | 10.10% |
| 2025-06-24 | 19.78 | 20.18 | 0.69 | 3.54% | 19.40 | 20.42 | 373878 | 74639 | 9.61% |
| 2025-06-23 | 18.08 | 19.49 | 1.18 | 6.44% | 18.08 | 19.68 | 415944 | 79459 | 10.69% |
| 2025-06-20 | 19.46 | 18.31 | -1.63 | -8.17% | 18.25 | 19.68 | 418540 | 78163 | 10.76% |
| 2025-06-19 | 20.88 | 19.94 | -0.76 | -3.67% | 19.82 | 21.63 | 493704 | 101995 | 12.69% |
| 2025-06-18 | 20.54 | 20.70 | -0.05 | -0.24% | 20.22 | 20.95 | 349362 | 72031 | 8.98% |
| 2025-06-17 | 20.84 | 20.75 | -0.08 | -0.38% | 20.35 | 20.97 | 405117 | 83948 | 10.41% |
| 2025-06-16 | 19.93 | 20.83 | 0.91 | 4.57% | 19.93 | 20.96 | 579617 | 119120 | 14.90% |
| 2025-06-13 | 20.51 | 19.92 | -0.67 | -3.25% | 19.89 | 20.57 | 366210 | 73818 | 9.41% |
| 2025-06-12 | 20.20 | 20.59 | -0.33 | -1.58% | 20.01 | 21.05 | 675160 | 139463 | 17.35% |
| 2025-06-11 | 19.02 | 20.92 | 1.90 | 9.99% | 18.88 | 20.92 | 358878 | 73925 | 9.22% |
| 2025-06-10 | 19.38 | 19.02 | -0.44 | -2.26% | 18.74 | 19.40 | 200343 | 38142 | 5.15% |
| 2025-06-09 | 19.40 | 19.46 | 0.15 | 0.78% | 19.20 | 19.60 | 191005 | 37127 | 4.91% |