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 | 19.47 | 19.57 | 0.14 | 0.72% | 19.17 | 19.60 | 65179 | 12638 | 3.45% |
| 2025-09-15 | 19.41 | 19.43 | 0.05 | 0.26% | 19.31 | 19.64 | 62383 | 12184 | 3.30% |
| 2025-09-12 | 19.48 | 19.38 | -0.09 | -0.46% | 19.32 | 19.75 | 71411 | 13939 | 3.78% |
| 2025-09-11 | 19.13 | 19.47 | 0.37 | 1.94% | 18.85 | 19.47 | 77213 | 14874 | 4.08% |
| 2025-09-10 | 19.02 | 19.10 | 0.09 | 0.47% | 18.92 | 19.40 | 79415 | 15198 | 4.20% |
| 2025-09-09 | 20.00 | 19.01 | -1.03 | -5.14% | 18.96 | 20.17 | 157145 | 30610 | 8.31% |
| 2025-09-08 | 20.50 | 20.04 | -0.11 | -0.55% | 19.87 | 20.60 | 75956 | 15243 | 4.02% |
| 2025-09-05 | 19.45 | 20.15 | 0.86 | 4.46% | 19.11 | 20.30 | 118407 | 23527 | 6.26% |
| 2025-09-04 | 20.00 | 19.29 | -0.76 | -3.79% | 18.73 | 20.28 | 126721 | 24706 | 6.70% |
| 2025-09-03 | 20.86 | 20.05 | -0.35 | -1.72% | 19.88 | 20.88 | 95500 | 19365 | 5.05% |
| 2025-09-02 | 21.30 | 20.40 | -1.30 | -5.99% | 20.24 | 21.30 | 162021 | 33470 | 8.57% |
| 2025-09-01 | 20.90 | 21.70 | 1.30 | 6.37% | 20.58 | 21.80 | 266369 | 56528 | 14.08% |
| 2025-08-29 | 20.81 | 20.40 | 0.36 | 1.80% | 19.88 | 20.91 | 164290 | 33274 | 8.69% |
| 2025-08-28 | 20.10 | 20.04 | -0.08 | -0.40% | 19.41 | 20.65 | 158177 | 31610 | 8.36% |
| 2025-08-27 | 21.00 | 20.12 | -0.99 | -4.69% | 19.99 | 21.00 | 262657 | 53745 | 13.89% |
| 2025-08-26 | 19.15 | 21.11 | 1.92 | 10.01% | 19.05 | 21.11 | 220670 | 44866 | 11.67% |
| 2025-08-25 | 19.42 | 19.19 | -0.22 | -1.13% | 19.10 | 19.50 | 108734 | 20960 | 5.75% |
| 2025-08-22 | 19.44 | 19.41 | -0.03 | -0.15% | 19.15 | 19.66 | 85513 | 16537 | 4.52% |
| 2025-08-21 | 19.74 | 19.44 | -0.38 | -1.92% | 19.20 | 19.90 | 117652 | 22971 | 6.22% |
| 2025-08-20 | 19.03 | 19.82 | 0.57 | 2.96% | 19.00 | 19.95 | 185777 | 36465 | 9.82% |
| 2025-08-19 | 19.40 | 19.25 | -0.02 | -0.10% | 19.00 | 19.60 | 120417 | 23194 | 6.37% |
| 2025-08-18 | 19.02 | 19.27 | 0.37 | 1.96% | 18.76 | 19.50 | 157555 | 30273 | 8.33% |
| 2025-08-15 | 18.74 | 18.90 | 0.36 | 1.94% | 18.67 | 19.20 | 116578 | 22045 | 6.16% |
| 2025-08-14 | 19.36 | 18.54 | -0.92 | -4.73% | 18.44 | 19.36 | 182550 | 34322 | 9.65% |
| 2025-08-13 | 19.27 | 19.46 | 0.05 | 0.26% | 18.85 | 19.47 | 186206 | 35734 | 9.84% |
| 2025-08-12 | 19.36 | 19.41 | 0.05 | 0.26% | 19.19 | 20.15 | 271600 | 53207 | 14.36% |
| 2025-08-11 | 19.03 | 19.36 | -0.26 | -1.33% | 18.67 | 20.32 | 303548 | 58389 | 16.05% |
| 2025-08-08 | 17.89 | 19.62 | 1.25 | 6.80% | 17.89 | 19.90 | 410314 | 77542 | 21.69% |
| 2025-08-07 | 17.77 | 18.37 | 0.93 | 5.33% | 17.77 | 19.18 | 382024 | 72087 | 20.20% |
| 2025-08-06 | 17.36 | 17.44 | 0.02 | 0.11% | 17.26 | 17.49 | 82798 | 14413 | 4.38% |
| 2025-08-05 | 17.34 | 17.42 | -0.02 | -0.11% | 17.13 | 17.46 | 117811 | 20371 | 6.23% |
| 2025-08-04 | 16.70 | 17.44 | 0.80 | 4.81% | 16.62 | 17.49 | 180765 | 31176 | 9.56% |
| 2025-08-01 | 16.42 | 16.64 | 0.22 | 1.34% | 16.36 | 16.64 | 40241 | 6650 | 2.13% |
| 2025-07-31 | 16.68 | 16.42 | -0.27 | -1.62% | 16.35 | 16.87 | 50572 | 8387 | 2.67% |
| 2025-07-30 | 17.04 | 16.69 | -0.37 | -2.17% | 16.58 | 17.06 | 58922 | 9900 | 3.12% |
| 2025-07-29 | 16.73 | 17.06 | 0.31 | 1.85% | 16.68 | 17.30 | 88697 | 15038 | 4.69% |
| 2025-07-28 | 16.62 | 16.75 | 0.11 | 0.66% | 16.45 | 16.75 | 42477 | 7077 | 2.25% |
| 2025-07-25 | 16.85 | 16.64 | -0.21 | -1.25% | 16.55 | 16.86 | 52264 | 8699 | 2.76% |
| 2025-07-24 | 16.36 | 16.85 | 0.46 | 2.81% | 16.34 | 16.85 | 77037 | 12884 | 4.07% |
| 2025-07-23 | 16.58 | 16.39 | -0.13 | -0.79% | 16.35 | 16.59 | 41052 | 6759 | 2.17% |
| 2025-07-22 | 16.79 | 16.52 | -0.27 | -1.61% | 16.50 | 16.80 | 55921 | 9285 | 2.96% |
| 2025-07-21 | 16.94 | 16.79 | -0.05 | -0.30% | 16.70 | 16.94 | 48660 | 8166 | 2.57% |
| 2025-07-18 | 16.80 | 16.84 | 0.03 | 0.18% | 16.68 | 16.92 | 56263 | 9450 | 2.97% |
| 2025-07-17 | 16.55 | 16.81 | 0.19 | 1.14% | 16.45 | 16.89 | 59783 | 10024 | 3.16% |
| 2025-07-16 | 16.40 | 16.62 | 0.24 | 1.47% | 16.30 | 16.67 | 44554 | 7379 | 2.36% |
| 2025-07-15 | 16.74 | 16.38 | -0.36 | -2.15% | 16.20 | 16.74 | 58009 | 9532 | 3.07% |
| 2025-07-14 | 16.68 | 16.74 | 0.05 | 0.30% | 16.57 | 16.78 | 44879 | 7483 | 2.37% |
| 2025-07-11 | 16.75 | 16.69 | -0.06 | -0.36% | 16.51 | 16.75 | 53666 | 8929 | 2.84% |
| 2025-07-10 | 16.81 | 16.75 | -0.10 | -0.59% | 16.56 | 16.98 | 60558 | 10116 | 3.20% |
| 2025-07-09 | 17.21 | 16.85 | -0.35 | -2.03% | 16.83 | 17.30 | 104843 | 17829 | 5.54% |
| 2025-07-08 | 16.35 | 17.20 | 0.81 | 4.94% | 16.35 | 17.25 | 181562 | 30826 | 9.60% |
| 2025-07-07 | 16.33 | 16.56 | 0.11 | 0.67% | 16.30 | 16.60 | 48927 | 8074 | 2.59% |
| 2025-07-04 | 16.70 | 16.45 | -0.30 | -1.79% | 16.38 | 16.74 | 69768 | 11502 | 3.69% |
| 2025-07-03 | 16.74 | 16.75 | 0.04 | 0.24% | 16.51 | 16.80 | 77464 | 12919 | 4.10% |
| 2025-07-02 | 16.91 | 16.71 | -0.20 | -1.18% | 16.61 | 16.95 | 87542 | 14660 | 4.63% |
| 2025-07-01 | 17.00 | 16.91 | -0.29 | -1.69% | 16.64 | 17.20 | 168632 | 28402 | 8.91% |
| 2025-06-30 | 17.90 | 17.20 | -0.15 | -0.86% | 17.10 | 18.39 | 273128 | 48175 | 14.44% |
| 2025-06-27 | 16.99 | 17.35 | 0.55 | 3.27% | 16.79 | 17.50 | 222118 | 38092 | 11.74% |
| 2025-06-26 | 16.74 | 16.80 | 0.05 | 0.30% | 16.61 | 17.61 | 205358 | 34751 | 10.86% |
| 2025-06-25 | 16.78 | 16.75 | -0.10 | -0.59% | 16.59 | 17.24 | 224535 | 37710 | 11.87% |
| 2025-06-24 | 16.73 | 16.85 | 0.57 | 3.50% | 16.40 | 17.01 | 307746 | 51696 | 16.27% |
| 2025-06-23 | 14.68 | 16.28 | 1.48 | 10.00% | 14.63 | 16.28 | 173934 | 27660 | 9.20% |
| 2025-06-20 | 14.88 | 14.80 | -0.08 | -0.54% | 14.79 | 15.17 | 29311 | 4378 | 1.55% |
| 2025-06-19 | 15.15 | 14.88 | -0.29 | -1.91% | 14.81 | 15.42 | 35120 | 5293 | 1.86% |
| 2025-06-18 | 15.12 | 15.17 | 0.00 | 0.00% | 14.95 | 15.22 | 24688 | 3726 | 1.31% |
| 2025-06-17 | 15.17 | 15.17 | -0.01 | -0.07% | 15.07 | 15.28 | 23331 | 3534 | 1.23% |
| 2025-06-16 | 15.09 | 15.18 | 0.13 | 0.86% | 14.96 | 15.25 | 25026 | 3792 | 1.32% |
| 2025-06-13 | 15.43 | 15.05 | -0.47 | -3.03% | 15.00 | 15.53 | 39325 | 5975 | 2.08% |
| 2025-06-12 | 15.57 | 15.52 | -0.05 | -0.32% | 15.45 | 15.66 | 26094 | 4058 | 1.38% |
| 2025-06-11 | 15.25 | 15.57 | 0.33 | 2.17% | 15.25 | 15.65 | 43359 | 6745 | 2.29% |
| 2025-06-10 | 15.60 | 15.24 | -0.26 | -1.68% | 15.08 | 15.65 | 40653 | 6242 | 2.15% |
| 2025-06-09 | 15.26 | 15.50 | 0.19 | 1.24% | 15.24 | 15.79 | 49388 | 7661 | 2.61% |