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 | 19.73 | 19.41 | -0.26 | -1.32% | 19.12 | 19.84 | 469116 | 90753 | 1.39% |
| 2025-09-15 | 19.91 | 19.67 | -0.25 | -1.26% | 19.63 | 20.24 | 321028 | 63613 | 0.95% |
| 2025-09-12 | 20.10 | 19.92 | -0.12 | -0.60% | 19.81 | 20.10 | 360277 | 71749 | 1.07% |
| 2025-09-11 | 19.79 | 20.04 | 0.18 | 0.91% | 19.57 | 20.04 | 446196 | 88393 | 1.33% |
| 2025-09-10 | 20.00 | 19.86 | -0.21 | -1.05% | 19.61 | 20.05 | 378591 | 74935 | 1.12% |
| 2025-09-09 | 20.50 | 20.07 | -0.43 | -2.10% | 19.95 | 20.52 | 456527 | 92210 | 1.36% |
| 2025-09-08 | 19.80 | 20.50 | 0.69 | 3.48% | 19.66 | 20.56 | 673121 | 136203 | 2.00% |
| 2025-09-05 | 19.42 | 19.81 | 0.39 | 2.01% | 19.34 | 19.82 | 426769 | 83703 | 1.27% |
| 2025-09-04 | 19.58 | 19.42 | -0.15 | -0.77% | 19.18 | 19.65 | 451987 | 87689 | 1.34% |
| 2025-09-03 | 19.71 | 19.57 | -0.08 | -0.41% | 19.44 | 19.90 | 380119 | 74670 | 1.13% |
| 2025-09-02 | 20.00 | 19.65 | -0.35 | -1.75% | 19.42 | 20.24 | 516352 | 101630 | 1.53% |
| 2025-09-01 | 20.08 | 20.00 | -0.09 | -0.45% | 19.84 | 20.09 | 401106 | 79993 | 1.19% |
| 2025-08-29 | 20.15 | 20.09 | 0.02 | 0.10% | 19.92 | 20.39 | 501931 | 101195 | 1.49% |
| 2025-08-28 | 19.87 | 20.07 | 0.19 | 0.96% | 19.52 | 20.11 | 593927 | 118066 | 1.76% |
| 2025-08-27 | 20.50 | 19.88 | -0.69 | -3.35% | 19.87 | 20.55 | 721984 | 146143 | 2.14% |
| 2025-08-26 | 20.22 | 20.57 | 0.39 | 1.93% | 20.05 | 21.02 | 773123 | 159527 | 2.30% |
| 2025-08-25 | 20.39 | 20.18 | 0.29 | 1.46% | 19.96 | 20.44 | 794589 | 160552 | 2.36% |
| 2025-08-22 | 19.92 | 19.89 | -0.09 | -0.45% | 19.76 | 20.13 | 581998 | 115690 | 1.73% |
| 2025-08-21 | 19.51 | 19.98 | 0.77 | 4.01% | 19.47 | 20.45 | 1373662 | 274859 | 4.08% |
| 2025-08-20 | 18.89 | 19.21 | 0.35 | 1.86% | 18.80 | 19.21 | 577065 | 109871 | 1.71% |
| 2025-08-19 | 18.89 | 18.86 | -0.04 | -0.21% | 18.83 | 19.18 | 459691 | 87160 | 1.37% |
| 2025-08-18 | 18.99 | 18.90 | -0.05 | -0.26% | 18.81 | 19.08 | 639520 | 120912 | 1.90% |
| 2025-08-15 | 18.64 | 18.95 | 0.32 | 1.72% | 18.63 | 19.01 | 426914 | 80627 | 1.27% |
| 2025-08-14 | 18.89 | 18.63 | -0.22 | -1.17% | 18.50 | 18.98 | 439436 | 82410 | 1.31% |
| 2025-08-13 | 19.08 | 18.85 | -0.23 | -1.21% | 18.78 | 19.12 | 550677 | 103951 | 1.64% |
| 2025-08-12 | 18.99 | 19.08 | -0.14 | -0.73% | 18.35 | 19.20 | 711237 | 134174 | 2.11% |
| 2025-08-11 | 19.28 | 19.22 | 0.20 | 1.05% | 19.07 | 19.36 | 432419 | 82971 | 1.28% |
| 2025-08-08 | 18.85 | 19.02 | 0.17 | 0.90% | 18.81 | 19.30 | 343510 | 65406 | 1.02% |
| 2025-08-07 | 19.03 | 18.85 | -0.18 | -0.95% | 18.71 | 19.10 | 313083 | 59101 | 0.93% |
| 2025-08-06 | 18.94 | 19.03 | 0.08 | 0.42% | 18.88 | 19.07 | 310642 | 58974 | 0.92% |
| 2025-08-05 | 19.08 | 18.95 | 0.02 | 0.11% | 18.90 | 19.19 | 370005 | 70317 | 1.10% |
| 2025-08-04 | 19.00 | 18.93 | -0.29 | -1.51% | 18.57 | 19.14 | 466016 | 87732 | 1.38% |
| 2025-08-01 | 19.54 | 19.22 | -0.30 | -1.54% | 19.11 | 19.82 | 643060 | 125112 | 1.91% |
| 2025-07-31 | 19.48 | 19.52 | -0.26 | -1.31% | 19.41 | 19.75 | 695575 | 136051 | 2.07% |
| 2025-07-30 | 18.44 | 19.78 | 1.33 | 7.21% | 18.38 | 20.04 | 1495811 | 291932 | 4.44% |
| 2025-07-29 | 18.27 | 18.45 | 0.07 | 0.38% | 18.14 | 18.45 | 327449 | 59902 | 0.97% |
| 2025-07-28 | 18.56 | 18.38 | -0.22 | -1.18% | 18.14 | 18.56 | 616884 | 112804 | 1.83% |
| 2025-07-25 | 18.73 | 18.60 | -0.04 | -0.21% | 18.57 | 18.94 | 522126 | 97564 | 1.55% |
| 2025-07-24 | 18.28 | 18.64 | 0.35 | 1.91% | 18.20 | 18.68 | 576343 | 106462 | 1.71% |
| 2025-07-23 | 18.39 | 18.29 | -0.11 | -0.60% | 18.25 | 18.57 | 583364 | 107287 | 1.73% |
| 2025-07-22 | 18.25 | 18.40 | 0.11 | 0.60% | 17.96 | 18.47 | 759664 | 138182 | 2.26% |
| 2025-07-21 | 17.78 | 18.29 | 0.67 | 3.80% | 17.66 | 18.32 | 995786 | 180091 | 2.96% |
| 2025-07-18 | 17.45 | 17.62 | 0.17 | 0.97% | 17.45 | 17.85 | 667011 | 117937 | 1.98% |
| 2025-07-17 | 17.31 | 17.45 | 0.06 | 0.35% | 17.25 | 17.45 | 408575 | 70903 | 1.21% |
| 2025-07-16 | 17.62 | 17.39 | 0.19 | 1.10% | 17.35 | 17.68 | 549141 | 95756 | 1.63% |
| 2025-07-15 | 17.39 | 17.20 | -0.27 | -1.55% | 17.10 | 17.40 | 481428 | 82950 | 1.43% |
| 2025-07-14 | 17.50 | 17.47 | -0.03 | -0.17% | 17.37 | 17.53 | 293010 | 51122 | 0.87% |
| 2025-07-11 | 17.50 | 17.50 | -0.07 | -0.40% | 17.40 | 17.63 | 394396 | 69076 | 1.17% |
| 2025-07-10 | 17.33 | 17.57 | 0.22 | 1.27% | 17.31 | 17.64 | 379103 | 66353 | 1.13% |
| 2025-07-09 | 17.67 | 17.35 | -0.28 | -1.59% | 17.31 | 17.68 | 463341 | 81042 | 1.38% |
| 2025-07-08 | 17.56 | 17.63 | 0.03 | 0.17% | 17.44 | 17.66 | 448155 | 78731 | 1.33% |
| 2025-07-07 | 17.87 | 17.60 | -0.22 | -1.23% | 17.54 | 17.87 | 364391 | 64202 | 1.08% |
| 2025-07-04 | 18.17 | 17.82 | -0.28 | -1.55% | 17.80 | 18.25 | 612148 | 109448 | 1.82% |
| 2025-07-03 | 17.76 | 18.10 | 0.79 | 4.56% | 17.63 | 18.27 | 1277451 | 229666 | 3.79% |
| 2025-07-02 | 17.24 | 17.31 | 0.09 | 0.52% | 17.14 | 17.51 | 485125 | 84136 | 1.44% |
| 2025-07-01 | 17.20 | 17.22 | -0.11 | -0.63% | 17.02 | 17.33 | 458393 | 78628 | 1.36% |
| 2025-06-30 | 17.37 | 17.33 | 0.20 | 1.17% | 17.21 | 17.54 | 634250 | 110234 | 1.88% |
| 2025-06-27 | 17.03 | 17.13 | 0.36 | 2.15% | 16.85 | 17.25 | 896849 | 153323 | 2.66% |
| 2025-06-26 | 16.41 | 16.77 | 0.37 | 2.26% | 16.41 | 17.28 | 1096542 | 185753 | 3.26% |
| 2025-06-25 | 16.28 | 16.40 | 0.13 | 0.80% | 16.19 | 16.40 | 459382 | 74822 | 1.36% |
| 2025-06-24 | 16.10 | 16.27 | 0.22 | 1.37% | 16.07 | 16.33 | 391921 | 63671 | 1.16% |
| 2025-06-23 | 15.90 | 16.05 | 0.07 | 0.44% | 15.76 | 16.17 | 363112 | 58155 | 1.08% |
| 2025-06-20 | 15.97 | 15.98 | -0.04 | -0.25% | 15.97 | 16.10 | 322111 | 51630 | 0.96% |
| 2025-06-19 | 16.28 | 16.02 | -0.30 | -1.84% | 15.95 | 16.30 | 405877 | 65422 | 1.21% |
| 2025-06-18 | 16.40 | 16.32 | -0.08 | -0.49% | 16.27 | 16.49 | 258623 | 42283 | 0.77% |
| 2025-06-17 | 16.39 | 16.40 | 0.01 | 0.06% | 16.26 | 16.45 | 383987 | 62728 | 1.14% |
| 2025-06-16 | 16.65 | 16.39 | -0.37 | -2.21% | 16.35 | 16.66 | 591892 | 97472 | 1.76% |
| 2025-06-13 | 16.68 | 16.76 | -0.03 | -0.18% | 16.53 | 16.81 | 494874 | 82515 | 1.47% |
| 2025-06-12 | 17.00 | 16.79 | -0.11 | -0.65% | 16.75 | 17.19 | 565844 | 95546 | 1.68% |
| 2025-06-11 | 16.96 | 16.90 | 0.17 | 1.02% | 16.74 | 17.06 | 633839 | 106935 | 1.88% |
| 2025-06-10 | 17.15 | 16.73 | -0.38 | -2.22% | 16.53 | 17.56 | 941556 | 159513 | 2.80% |
| 2025-06-09 | 16.71 | 17.11 | 0.57 | 3.45% | 16.64 | 17.24 | 859681 | 145022 | 2.55% |