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 | 18.91 | 18.99 | 0.10 | 0.53% | 18.75 | 19.02 | 71288 | 13464 | 1.76% |
| 2025-09-15 | 19.20 | 18.89 | -0.42 | -2.18% | 18.88 | 19.20 | 76647 | 14555 | 1.89% |
| 2025-09-12 | 19.50 | 19.31 | 0.08 | 0.42% | 19.10 | 19.50 | 104318 | 20118 | 2.58% |
| 2025-09-11 | 18.86 | 19.23 | 0.35 | 1.85% | 18.61 | 19.25 | 116369 | 22064 | 2.88% |
| 2025-09-10 | 18.66 | 18.88 | 0.19 | 1.02% | 18.66 | 18.92 | 71415 | 13439 | 1.77% |
| 2025-09-09 | 19.02 | 18.69 | -0.30 | -1.58% | 18.67 | 19.04 | 79026 | 14856 | 1.95% |
| 2025-09-08 | 18.89 | 18.99 | 0.05 | 0.26% | 18.72 | 19.03 | 98063 | 18530 | 2.42% |
| 2025-09-05 | 18.70 | 18.94 | 0.24 | 1.28% | 18.46 | 18.97 | 141205 | 26430 | 3.49% |
| 2025-09-04 | 18.67 | 18.70 | 0.04 | 0.21% | 18.42 | 18.86 | 109189 | 20415 | 2.70% |
| 2025-09-03 | 19.16 | 18.66 | -0.42 | -2.20% | 18.62 | 19.22 | 110201 | 20863 | 2.72% |
| 2025-09-02 | 19.80 | 19.08 | -0.75 | -3.78% | 18.98 | 19.82 | 179679 | 34471 | 4.44% |
| 2025-09-01 | 20.04 | 19.83 | -0.08 | -0.40% | 19.71 | 20.27 | 143707 | 28601 | 3.55% |
| 2025-08-29 | 20.26 | 19.91 | -0.34 | -1.68% | 19.84 | 20.26 | 132800 | 26563 | 3.28% |
| 2025-08-28 | 20.06 | 20.25 | 0.00 | 0.00% | 19.51 | 20.30 | 224020 | 44780 | 5.54% |
| 2025-08-27 | 21.01 | 20.25 | -0.47 | -2.27% | 20.15 | 21.15 | 234432 | 48693 | 5.80% |
| 2025-08-26 | 20.79 | 20.72 | -0.17 | -0.81% | 20.66 | 21.06 | 189183 | 39443 | 4.68% |
| 2025-08-25 | 21.16 | 20.89 | -0.01 | -0.05% | 20.66 | 21.20 | 248423 | 51847 | 6.14% |
| 2025-08-22 | 20.64 | 20.90 | 0.27 | 1.31% | 20.52 | 20.90 | 217413 | 45152 | 5.37% |
| 2025-08-21 | 20.45 | 20.63 | 0.18 | 0.88% | 20.41 | 20.95 | 227502 | 46970 | 5.62% |
| 2025-08-20 | 20.26 | 20.45 | 0.05 | 0.25% | 19.99 | 20.46 | 151324 | 30572 | 3.74% |
| 2025-08-19 | 20.42 | 20.40 | -0.08 | -0.39% | 20.23 | 20.61 | 155056 | 31667 | 3.83% |
| 2025-08-18 | 20.07 | 20.48 | 0.32 | 1.59% | 20.06 | 20.60 | 207988 | 42463 | 5.14% |
| 2025-08-15 | 19.80 | 20.16 | 0.40 | 2.02% | 19.80 | 20.20 | 127802 | 25682 | 3.16% |
| 2025-08-14 | 20.14 | 19.76 | -0.37 | -1.84% | 19.74 | 20.29 | 154178 | 30811 | 3.81% |
| 2025-08-13 | 20.00 | 20.13 | 0.14 | 0.70% | 19.99 | 20.31 | 143690 | 28974 | 3.55% |
| 2025-08-12 | 20.50 | 19.99 | -0.59 | -2.87% | 19.98 | 20.52 | 217473 | 43768 | 5.38% |
| 2025-08-11 | 20.30 | 20.58 | -0.10 | -0.48% | 19.89 | 20.59 | 228469 | 46456 | 5.65% |
| 2025-08-08 | 20.36 | 20.68 | 0.33 | 1.62% | 20.21 | 21.13 | 306499 | 63449 | 7.58% |
| 2025-08-07 | 20.45 | 20.35 | -0.06 | -0.29% | 20.22 | 20.98 | 294219 | 60672 | 7.27% |
| 2025-08-06 | 20.20 | 20.41 | 0.20 | 0.99% | 20.14 | 20.55 | 244459 | 49745 | 6.04% |
| 2025-08-05 | 20.53 | 20.21 | -0.32 | -1.56% | 20.07 | 20.66 | 302108 | 61208 | 7.47% |
| 2025-08-04 | 19.48 | 20.53 | 0.88 | 4.48% | 19.39 | 20.83 | 455709 | 91642 | 11.27% |
| 2025-08-01 | 19.14 | 19.65 | 0.64 | 3.37% | 19.05 | 19.67 | 267192 | 51768 | 6.61% |
| 2025-07-31 | 18.88 | 19.01 | 0.03 | 0.16% | 18.88 | 19.26 | 148838 | 28442 | 3.68% |
| 2025-07-30 | 19.00 | 18.98 | -0.07 | -0.37% | 18.86 | 19.29 | 120884 | 23015 | 2.99% |
| 2025-07-29 | 19.01 | 19.05 | -0.08 | -0.42% | 18.80 | 19.11 | 90854 | 17228 | 2.25% |
| 2025-07-28 | 19.10 | 19.13 | -0.02 | -0.10% | 18.86 | 19.18 | 93582 | 17808 | 2.31% |
| 2025-07-25 | 19.20 | 19.15 | 0.03 | 0.16% | 19.05 | 19.39 | 152158 | 29231 | 3.76% |
| 2025-07-24 | 18.98 | 19.12 | 0.06 | 0.31% | 18.91 | 19.12 | 122138 | 23253 | 3.02% |
| 2025-07-23 | 18.95 | 19.06 | 0.14 | 0.74% | 18.81 | 19.21 | 151683 | 28881 | 3.75% |
| 2025-07-22 | 19.00 | 18.92 | -0.10 | -0.53% | 18.74 | 19.00 | 109323 | 20631 | 2.70% |
| 2025-07-21 | 18.88 | 19.02 | 0.01 | 0.05% | 18.83 | 19.07 | 118340 | 22477 | 2.93% |
| 2025-07-18 | 19.10 | 19.01 | 0.01 | 0.05% | 18.94 | 19.27 | 144123 | 27478 | 3.56% |
| 2025-07-17 | 19.03 | 19.00 | -0.10 | -0.52% | 18.85 | 19.16 | 184617 | 35041 | 4.56% |
| 2025-07-16 | 19.51 | 19.10 | -0.58 | -2.95% | 18.98 | 19.51 | 292143 | 56090 | 7.22% |
| 2025-07-15 | 19.11 | 19.68 | 0.39 | 2.02% | 18.69 | 20.30 | 418512 | 80941 | 10.35% |
| 2025-07-14 | 19.07 | 19.29 | 0.74 | 3.99% | 18.76 | 19.50 | 368456 | 70447 | 9.11% |
| 2025-07-11 | 18.10 | 18.55 | 0.50 | 2.77% | 17.98 | 18.63 | 134317 | 24700 | 3.32% |
| 2025-07-10 | 17.90 | 18.05 | 0.08 | 0.45% | 17.81 | 18.16 | 55251 | 9935 | 1.37% |
| 2025-07-09 | 18.04 | 17.97 | 0.01 | 0.06% | 17.84 | 18.11 | 64027 | 11519 | 1.58% |
| 2025-07-08 | 17.79 | 17.96 | 0.21 | 1.18% | 17.68 | 17.98 | 56774 | 10164 | 1.40% |
| 2025-07-07 | 17.70 | 17.75 | 0.03 | 0.17% | 17.65 | 17.88 | 47867 | 8502 | 1.18% |
| 2025-07-04 | 17.85 | 17.72 | -0.12 | -0.67% | 17.62 | 17.98 | 69241 | 12308 | 1.71% |
| 2025-07-03 | 17.85 | 17.84 | -0.03 | -0.17% | 17.77 | 18.01 | 53215 | 9513 | 1.32% |
| 2025-07-02 | 18.05 | 17.87 | -0.33 | -1.81% | 17.75 | 18.10 | 87435 | 15652 | 2.16% |
| 2025-07-01 | 18.30 | 18.20 | -0.06 | -0.33% | 18.09 | 18.55 | 103146 | 18840 | 2.55% |
| 2025-06-30 | 18.15 | 18.26 | -0.02 | -0.11% | 18.15 | 18.39 | 104181 | 19021 | 2.58% |
| 2025-06-27 | 18.10 | 18.28 | 0.13 | 0.72% | 18.03 | 18.87 | 142876 | 26374 | 3.53% |
| 2025-06-26 | 17.97 | 18.15 | 0.17 | 0.95% | 17.93 | 18.57 | 133489 | 24299 | 3.30% |
| 2025-06-25 | 17.72 | 17.98 | 0.24 | 1.35% | 17.56 | 18.05 | 102211 | 18218 | 2.53% |
| 2025-06-24 | 17.21 | 17.74 | 0.52 | 3.02% | 17.13 | 17.77 | 93497 | 16429 | 2.31% |
| 2025-06-23 | 16.46 | 17.22 | 0.62 | 3.73% | 16.41 | 17.24 | 75439 | 12809 | 1.86% |
| 2025-06-20 | 17.11 | 16.60 | -0.47 | -2.75% | 16.58 | 17.21 | 70966 | 11910 | 1.75% |
| 2025-06-19 | 17.44 | 17.07 | -0.36 | -2.07% | 17.04 | 17.51 | 58600 | 10084 | 1.45% |
| 2025-06-18 | 17.60 | 17.43 | -0.28 | -1.58% | 17.35 | 17.67 | 50487 | 8815 | 1.25% |
| 2025-06-17 | 17.61 | 17.71 | 0.30 | 1.72% | 17.48 | 17.84 | 86629 | 15315 | 2.14% |
| 2025-06-16 | 16.91 | 17.41 | 0.39 | 2.29% | 16.91 | 17.50 | 73989 | 12781 | 1.83% |
| 2025-06-13 | 17.56 | 17.02 | -0.53 | -3.02% | 17.01 | 17.59 | 91833 | 15783 | 2.27% |
| 2025-06-12 | 17.62 | 17.70 | 0.04 | 0.23% | 17.45 | 17.84 | 60584 | 10711 | 1.50% |
| 2025-06-11 | 17.56 | 17.66 | 0.02 | 0.11% | 17.54 | 17.84 | 67106 | 11862 | 1.66% |
| 2025-06-10 | 18.20 | 17.64 | -0.36 | -2.00% | 17.44 | 18.40 | 121386 | 21702 | 3.00% |
| 2025-06-09 | 17.76 | 18.00 | 0.24 | 1.35% | 17.70 | 18.21 | 82644 | 14868 | 2.04% |