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 | 19.33 | 19.20 | -0.04 | -0.21% | 19.02 | 19.40 | 53268 | 10211 | 0.87% |
| 2025-09-15 | 19.39 | 19.24 | -0.17 | -0.88% | 19.20 | 19.49 | 56284 | 10851 | 0.92% |
| 2025-09-12 | 19.67 | 19.41 | -0.27 | -1.37% | 19.34 | 19.75 | 72367 | 14101 | 1.19% |
| 2025-09-11 | 19.73 | 19.68 | -0.05 | -0.25% | 19.18 | 19.74 | 94833 | 18410 | 1.56% |
| 2025-09-10 | 19.93 | 19.73 | -0.20 | -1.00% | 19.64 | 20.14 | 61726 | 12238 | 1.01% |
| 2025-09-09 | 20.37 | 19.93 | -0.48 | -2.35% | 19.85 | 20.50 | 87134 | 17561 | 1.43% |
| 2025-09-08 | 20.11 | 20.41 | 0.44 | 2.20% | 20.10 | 20.69 | 99759 | 20340 | 1.64% |
| 2025-09-05 | 19.76 | 19.97 | 0.26 | 1.32% | 19.52 | 19.98 | 77361 | 15295 | 1.27% |
| 2025-09-04 | 20.29 | 19.71 | -0.58 | -2.86% | 19.44 | 20.48 | 110416 | 22101 | 1.81% |
| 2025-09-03 | 20.66 | 20.29 | -0.37 | -1.79% | 20.15 | 20.82 | 95006 | 19429 | 1.56% |
| 2025-09-02 | 21.02 | 20.66 | -0.19 | -0.91% | 20.57 | 21.08 | 135913 | 28262 | 2.23% |
| 2025-09-01 | 20.31 | 20.85 | 0.54 | 2.66% | 20.21 | 21.15 | 173220 | 35903 | 2.84% |
| 2025-08-29 | 20.48 | 20.31 | -0.18 | -0.88% | 20.07 | 20.89 | 185953 | 38062 | 3.05% |
| 2025-08-28 | 19.57 | 20.49 | 1.21 | 6.28% | 19.52 | 20.59 | 276611 | 55867 | 4.54% |
| 2025-08-27 | 19.93 | 19.28 | -0.65 | -3.26% | 19.25 | 19.95 | 118187 | 23192 | 1.94% |
| 2025-08-26 | 19.25 | 19.93 | 0.68 | 3.53% | 19.11 | 20.18 | 166077 | 32722 | 2.72% |
| 2025-08-25 | 19.28 | 19.25 | 0.00 | 0.00% | 19.17 | 19.38 | 91415 | 17609 | 1.50% |
| 2025-08-22 | 19.32 | 19.25 | -0.05 | -0.26% | 19.00 | 19.33 | 75716 | 14492 | 1.24% |
| 2025-08-21 | 19.03 | 19.30 | 0.31 | 1.63% | 18.92 | 19.49 | 110829 | 21252 | 1.82% |
| 2025-08-20 | 18.99 | 18.99 | -0.59 | -3.01% | 18.70 | 19.02 | 160118 | 30232 | 2.63% |
| 2025-08-19 | 19.65 | 19.58 | -0.07 | -0.36% | 19.53 | 19.82 | 159300 | 31290 | 2.61% |
| 2025-08-18 | 19.51 | 19.65 | 0.64 | 3.37% | 19.50 | 19.81 | 208667 | 40948 | 3.42% |
| 2025-08-15 | 18.66 | 19.01 | 0.33 | 1.77% | 18.65 | 19.02 | 67314 | 12691 | 1.10% |
| 2025-08-14 | 18.98 | 18.68 | -0.32 | -1.68% | 18.61 | 19.03 | 73488 | 13825 | 1.21% |
| 2025-08-13 | 18.86 | 19.00 | 0.20 | 1.06% | 18.76 | 19.02 | 93864 | 17739 | 1.54% |
| 2025-08-12 | 19.05 | 18.80 | -0.20 | -1.05% | 18.73 | 19.18 | 92572 | 17478 | 1.52% |
| 2025-08-11 | 19.15 | 19.00 | -0.20 | -1.04% | 18.93 | 19.25 | 106005 | 20163 | 1.74% |
| 2025-08-08 | 19.12 | 19.20 | 0.12 | 0.63% | 18.84 | 19.28 | 84169 | 16054 | 1.38% |
| 2025-08-07 | 20.39 | 19.08 | -1.31 | -6.42% | 19.08 | 20.40 | 226614 | 44295 | 3.72% |
| 2025-08-06 | 20.31 | 20.39 | 0.08 | 0.39% | 20.10 | 20.46 | 75521 | 15340 | 1.24% |
| 2025-08-05 | 20.01 | 20.31 | 0.31 | 1.55% | 19.95 | 20.49 | 101903 | 20600 | 1.67% |
| 2025-08-04 | 19.65 | 20.00 | 0.17 | 0.86% | 19.44 | 20.04 | 66819 | 13194 | 1.10% |
| 2025-08-01 | 19.74 | 19.83 | 0.05 | 0.25% | 19.70 | 20.13 | 71405 | 14231 | 1.17% |
| 2025-07-31 | 20.02 | 19.78 | -0.29 | -1.44% | 19.73 | 20.13 | 84979 | 16897 | 1.39% |
| 2025-07-30 | 20.11 | 20.07 | -0.08 | -0.40% | 19.94 | 20.45 | 101266 | 20409 | 1.66% |
| 2025-07-29 | 19.85 | 20.15 | 0.34 | 1.72% | 19.66 | 20.19 | 118996 | 23797 | 1.95% |
| 2025-07-28 | 19.62 | 19.81 | 0.16 | 0.81% | 19.62 | 20.16 | 77169 | 15367 | 1.27% |
| 2025-07-25 | 19.81 | 19.65 | -0.16 | -0.81% | 19.64 | 20.14 | 87051 | 17294 | 1.43% |
| 2025-07-24 | 19.41 | 19.81 | 0.31 | 1.59% | 19.41 | 19.83 | 81500 | 15985 | 1.34% |
| 2025-07-23 | 19.58 | 19.50 | -0.09 | -0.46% | 19.41 | 19.70 | 65259 | 12768 | 1.07% |
| 2025-07-22 | 19.73 | 19.59 | -0.12 | -0.61% | 19.48 | 19.95 | 95107 | 18690 | 1.56% |
| 2025-07-21 | 19.63 | 19.71 | 0.09 | 0.46% | 19.48 | 19.86 | 84887 | 16722 | 1.39% |
| 2025-07-18 | 19.71 | 19.62 | -0.06 | -0.30% | 19.43 | 19.80 | 102382 | 20083 | 1.68% |
| 2025-07-17 | 19.50 | 19.68 | 0.18 | 0.92% | 19.38 | 19.72 | 75399 | 14765 | 1.24% |
| 2025-07-16 | 19.45 | 19.50 | -0.05 | -0.26% | 19.28 | 19.73 | 96491 | 18780 | 1.58% |
| 2025-07-15 | 20.20 | 19.55 | -0.40 | -2.01% | 19.50 | 20.30 | 120492 | 23796 | 1.98% |
| 2025-07-14 | 19.79 | 19.95 | 0.14 | 0.71% | 19.70 | 20.06 | 70885 | 14100 | 1.16% |
| 2025-07-11 | 19.89 | 19.81 | -0.05 | -0.25% | 19.75 | 20.10 | 82126 | 16340 | 1.35% |
| 2025-07-10 | 20.04 | 19.86 | -0.24 | -1.19% | 19.80 | 20.14 | 84494 | 16848 | 1.39% |
| 2025-07-09 | 20.16 | 20.10 | -0.16 | -0.79% | 20.01 | 20.36 | 88009 | 17718 | 1.44% |
| 2025-07-08 | 20.39 | 20.26 | -0.06 | -0.30% | 20.12 | 20.50 | 105472 | 21379 | 1.73% |
| 2025-07-07 | 20.97 | 20.32 | -0.58 | -2.78% | 20.08 | 21.06 | 171281 | 35053 | 2.81% |
| 2025-07-04 | 20.63 | 20.90 | 0.28 | 1.36% | 20.52 | 21.15 | 157041 | 32675 | 2.58% |
| 2025-07-03 | 20.29 | 20.62 | 0.33 | 1.63% | 20.29 | 21.25 | 179020 | 37218 | 2.94% |
| 2025-07-02 | 20.55 | 20.29 | -0.44 | -2.12% | 20.25 | 20.65 | 103104 | 21031 | 1.69% |
| 2025-07-01 | 20.26 | 20.73 | 0.27 | 1.32% | 20.02 | 20.73 | 167645 | 34164 | 2.75% |
| 2025-06-30 | 20.65 | 20.46 | -0.11 | -0.53% | 20.00 | 20.65 | 211837 | 42873 | 3.47% |
| 2025-06-27 | 20.00 | 20.57 | 0.22 | 1.08% | 20.00 | 20.96 | 208262 | 42921 | 3.42% |
| 2025-06-26 | 20.77 | 20.35 | -0.06 | -0.29% | 20.30 | 21.07 | 317141 | 65646 | 5.20% |
| 2025-06-25 | 18.46 | 20.41 | 1.86 | 10.03% | 18.46 | 20.41 | 357067 | 70187 | 5.86% |
| 2025-06-24 | 18.48 | 18.55 | 0.28 | 1.53% | 18.39 | 19.05 | 174423 | 32545 | 2.86% |
| 2025-06-23 | 17.43 | 18.27 | 0.77 | 4.40% | 17.27 | 18.50 | 148903 | 26716 | 2.44% |
| 2025-06-20 | 17.37 | 17.50 | 0.13 | 0.75% | 17.34 | 17.60 | 58058 | 10164 | 0.95% |
| 2025-06-19 | 17.97 | 17.77 | -0.25 | -1.39% | 17.69 | 18.07 | 75013 | 13353 | 1.23% |
| 2025-06-18 | 18.11 | 18.02 | -0.14 | -0.77% | 17.87 | 18.13 | 59390 | 10679 | 0.97% |
| 2025-06-17 | 18.12 | 18.16 | 0.04 | 0.22% | 18.05 | 18.45 | 69213 | 12607 | 1.13% |
| 2025-06-16 | 18.03 | 18.12 | 0.05 | 0.28% | 17.94 | 18.17 | 67034 | 12109 | 1.10% |
| 2025-06-13 | 18.26 | 18.07 | -0.32 | -1.74% | 18.02 | 18.45 | 109914 | 19987 | 1.80% |
| 2025-06-12 | 18.40 | 18.39 | -0.12 | -0.65% | 18.21 | 18.57 | 134604 | 24731 | 2.21% |
| 2025-06-11 | 18.50 | 18.51 | 0.07 | 0.38% | 18.43 | 18.93 | 143479 | 26712 | 2.35% |
| 2025-06-10 | 18.48 | 18.44 | 0.17 | 0.93% | 18.21 | 19.05 | 238365 | 44330 | 3.91% |
| 2025-06-09 | 18.10 | 18.27 | 0.15 | 0.83% | 18.07 | 18.51 | 130854 | 23963 | 2.15% |