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 | 19.80 | 19.58 | -0.08 | -0.41% | 19.33 | 20.03 | 139595 | 27502 | 1.93% |
| 2025-09-12 | 19.25 | 19.66 | 0.35 | 1.81% | 19.10 | 19.97 | 213830 | 41644 | 2.95% |
| 2025-09-11 | 18.80 | 19.31 | -0.31 | -1.58% | 17.66 | 19.41 | 393723 | 73396 | 5.44% |
| 2025-09-10 | 19.88 | 19.62 | -0.25 | -1.26% | 19.41 | 20.56 | 180683 | 35989 | 2.50% |
| 2025-09-09 | 20.33 | 19.87 | -0.50 | -2.45% | 19.60 | 20.63 | 177250 | 35571 | 2.45% |
| 2025-09-08 | 20.85 | 20.37 | -0.29 | -1.40% | 20.00 | 21.48 | 161697 | 33060 | 2.23% |
| 2025-09-05 | 20.32 | 20.66 | 0.34 | 1.67% | 19.60 | 20.74 | 251689 | 50909 | 3.48% |
| 2025-09-04 | 20.86 | 20.32 | -0.13 | -0.64% | 19.96 | 21.85 | 351387 | 73127 | 4.85% |
| 2025-09-03 | 19.20 | 20.45 | 1.24 | 6.45% | 19.20 | 20.78 | 427246 | 86064 | 5.90% |
| 2025-09-02 | 19.90 | 19.21 | -0.68 | -3.42% | 19.00 | 20.16 | 249859 | 48766 | 3.45% |
| 2025-09-01 | 18.73 | 19.89 | 1.03 | 5.46% | 18.54 | 20.08 | 346522 | 67983 | 4.79% |
| 2025-08-29 | 18.41 | 18.86 | 0.45 | 2.44% | 18.26 | 18.93 | 239038 | 44396 | 3.30% |
| 2025-08-28 | 19.15 | 18.41 | -0.68 | -3.56% | 17.79 | 19.35 | 324411 | 59852 | 4.48% |
| 2025-08-27 | 20.81 | 19.09 | -1.33 | -6.51% | 19.06 | 20.86 | 300077 | 59234 | 4.14% |
| 2025-08-26 | 19.78 | 20.42 | 0.52 | 2.61% | 19.76 | 20.74 | 261692 | 53411 | 3.61% |
| 2025-08-25 | 19.26 | 19.90 | 0.76 | 3.97% | 19.05 | 20.20 | 349035 | 68879 | 4.82% |
| 2025-08-22 | 19.60 | 19.14 | -0.38 | -1.95% | 19.06 | 19.66 | 176002 | 33900 | 2.43% |
| 2025-08-21 | 18.99 | 19.52 | 0.55 | 2.90% | 18.80 | 19.63 | 320518 | 61569 | 4.43% |
| 2025-08-20 | 19.00 | 18.97 | -0.07 | -0.37% | 18.64 | 19.46 | 260638 | 49576 | 3.60% |
| 2025-08-19 | 19.36 | 19.04 | -0.38 | -1.96% | 18.94 | 20.20 | 410028 | 80003 | 5.66% |
| 2025-08-18 | 19.84 | 19.42 | -0.44 | -2.22% | 19.10 | 20.22 | 371005 | 72162 | 5.12% |
| 2025-08-15 | 19.63 | 19.86 | 0.16 | 0.81% | 19.51 | 20.22 | 291196 | 57849 | 4.02% |
| 2025-08-14 | 19.91 | 19.70 | -0.28 | -1.40% | 19.60 | 20.34 | 269295 | 53562 | 3.72% |
| 2025-08-13 | 19.82 | 19.98 | 0.03 | 0.15% | 19.51 | 20.31 | 334301 | 66503 | 4.62% |
| 2025-08-12 | 19.39 | 19.95 | 0.68 | 3.53% | 19.30 | 20.58 | 365518 | 72721 | 5.05% |
| 2025-08-11 | 19.32 | 19.27 | 0.15 | 0.78% | 18.65 | 19.83 | 464022 | 89190 | 6.41% |
| 2025-08-08 | 18.80 | 19.12 | 0.63 | 3.41% | 18.28 | 19.90 | 638294 | 122058 | 8.82% |
| 2025-08-07 | 18.30 | 18.49 | 0.05 | 0.27% | 18.16 | 18.86 | 300254 | 55375 | 4.15% |
| 2025-08-06 | 18.82 | 18.44 | -0.56 | -2.95% | 18.35 | 18.97 | 433161 | 80348 | 5.98% |
| 2025-08-05 | 19.19 | 19.00 | 0.89 | 4.91% | 18.48 | 19.66 | 703463 | 133648 | 9.72% |
| 2025-08-04 | 16.81 | 18.11 | 1.65 | 10.02% | 16.81 | 18.11 | 561746 | 98283 | 7.76% |
| 2025-08-01 | 16.40 | 16.46 | -0.05 | -0.30% | 16.38 | 16.96 | 276681 | 46029 | 3.82% |
| 2025-07-31 | 16.68 | 16.51 | -0.24 | -1.43% | 16.40 | 17.19 | 423643 | 71131 | 5.85% |
| 2025-07-30 | 16.33 | 16.75 | 0.41 | 2.51% | 16.10 | 17.46 | 546330 | 91781 | 7.55% |
| 2025-07-29 | 15.77 | 16.34 | 0.53 | 3.35% | 15.61 | 16.57 | 367890 | 59616 | 5.08% |
| 2025-07-28 | 15.52 | 15.81 | 0.32 | 2.07% | 15.49 | 15.98 | 180822 | 28518 | 2.50% |
| 2025-07-25 | 15.76 | 15.49 | -0.30 | -1.90% | 15.41 | 15.86 | 153456 | 24046 | 2.12% |
| 2025-07-24 | 15.53 | 15.79 | 0.28 | 1.81% | 15.32 | 15.91 | 233657 | 36464 | 3.23% |
| 2025-07-23 | 15.60 | 15.51 | -0.23 | -1.46% | 15.42 | 15.87 | 250774 | 39184 | 3.46% |
| 2025-07-22 | 16.08 | 15.74 | -0.41 | -2.54% | 15.69 | 16.42 | 312107 | 49804 | 4.31% |
| 2025-07-21 | 16.17 | 16.15 | 0.05 | 0.31% | 15.81 | 16.45 | 270134 | 43573 | 3.73% |
| 2025-07-18 | 16.14 | 16.10 | -0.09 | -0.56% | 15.72 | 16.18 | 311749 | 49685 | 4.31% |
| 2025-07-17 | 15.50 | 16.19 | 0.67 | 4.32% | 15.50 | 16.32 | 393508 | 63108 | 5.44% |
| 2025-07-16 | 15.20 | 15.52 | 0.34 | 2.24% | 15.09 | 15.66 | 231056 | 35648 | 3.19% |
| 2025-07-15 | 15.43 | 15.18 | -0.28 | -1.81% | 15.05 | 15.47 | 235656 | 35781 | 3.26% |
| 2025-07-14 | 15.41 | 15.46 | -0.07 | -0.45% | 15.27 | 15.75 | 269511 | 41785 | 3.72% |
| 2025-07-11 | 15.51 | 15.53 | 0.19 | 1.24% | 15.35 | 16.12 | 431020 | 67612 | 5.95% |
| 2025-07-10 | 15.10 | 15.34 | 0.18 | 1.19% | 14.88 | 15.42 | 294457 | 44799 | 4.07% |
| 2025-07-09 | 15.06 | 15.16 | 0.05 | 0.33% | 14.87 | 15.45 | 341992 | 51683 | 4.72% |
| 2025-07-08 | 14.79 | 15.11 | 0.25 | 1.68% | 14.74 | 15.75 | 498504 | 76146 | 6.89% |
| 2025-07-07 | 15.61 | 14.86 | -0.07 | -0.47% | 14.66 | 15.88 | 880279 | 133872 | 12.16% |
| 2025-07-04 | 13.69 | 14.93 | 1.36 | 10.02% | 13.63 | 14.93 | 810697 | 118213 | 11.20% |
| 2025-07-03 | 12.97 | 13.57 | 0.60 | 4.63% | 12.96 | 13.68 | 309660 | 41451 | 4.28% |
| 2025-07-02 | 13.10 | 12.97 | -0.15 | -1.14% | 12.89 | 13.15 | 115236 | 14940 | 1.59% |
| 2025-07-01 | 13.05 | 13.12 | 0.07 | 0.54% | 12.94 | 13.12 | 124413 | 16232 | 1.72% |
| 2025-06-30 | 12.91 | 13.05 | 0.14 | 1.08% | 12.79 | 13.06 | 125703 | 16234 | 1.74% |
| 2025-06-27 | 12.90 | 12.91 | 0.01 | 0.08% | 12.83 | 12.95 | 96367 | 12420 | 1.33% |
| 2025-06-26 | 13.03 | 12.90 | -0.13 | -1.00% | 12.84 | 13.03 | 107264 | 13834 | 1.48% |
| 2025-06-25 | 13.13 | 13.03 | -0.06 | -0.46% | 12.84 | 13.14 | 132012 | 17140 | 1.82% |
| 2025-06-24 | 13.00 | 13.09 | 0.12 | 0.93% | 12.99 | 13.14 | 107080 | 14007 | 1.48% |
| 2025-06-23 | 12.99 | 12.97 | -0.05 | -0.38% | 12.86 | 13.05 | 132200 | 17100 | 1.83% |
| 2025-06-20 | 13.12 | 13.02 | -0.10 | -0.76% | 13.01 | 13.18 | 91024 | 11882 | 1.26% |
| 2025-06-19 | 13.35 | 13.12 | -0.23 | -1.72% | 13.01 | 13.38 | 97970 | 12902 | 1.35% |
| 2025-06-18 | 13.48 | 13.35 | -0.17 | -1.26% | 13.28 | 13.51 | 88459 | 11815 | 1.22% |
| 2025-06-17 | 13.79 | 13.52 | -0.18 | -1.31% | 13.42 | 13.98 | 137040 | 18630 | 1.89% |
| 2025-06-16 | 14.07 | 13.70 | -0.41 | -2.91% | 13.65 | 14.15 | 162770 | 22533 | 2.25% |
| 2025-06-13 | 14.07 | 14.11 | -0.01 | -0.07% | 13.91 | 14.19 | 169033 | 23741 | 2.33% |
| 2025-06-12 | 13.93 | 14.12 | 0.14 | 1.00% | 13.92 | 14.14 | 128895 | 18122 | 1.78% |
| 2025-06-11 | 13.99 | 13.98 | -0.06 | -0.43% | 13.87 | 14.08 | 114302 | 15976 | 1.58% |
| 2025-06-10 | 13.92 | 14.04 | 0.17 | 1.23% | 13.88 | 14.18 | 187128 | 26237 | 2.58% |
| 2025-06-09 | 13.35 | 13.87 | 0.55 | 4.13% | 13.30 | 14.16 | 246931 | 34226 | 3.41% |