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 | 19.53 | 19.51 | -0.06 | -0.31% | 19.25 | 19.56 | 19752 | 3837 | 1.44% |
| 2025-09-15 | 19.42 | 19.57 | 0.16 | 0.82% | 19.11 | 19.95 | 33474 | 6508 | 2.44% |
| 2025-09-12 | 19.21 | 19.41 | 0.06 | 0.31% | 19.18 | 19.44 | 20337 | 3930 | 1.48% |
| 2025-09-11 | 19.23 | 19.35 | 0.00 | 0.00% | 19.02 | 19.40 | 23656 | 4537 | 1.72% |
| 2025-09-10 | 19.34 | 19.35 | 0.01 | 0.05% | 19.14 | 19.45 | 18008 | 3474 | 1.31% |
| 2025-09-09 | 19.52 | 19.34 | -0.26 | -1.33% | 19.19 | 19.80 | 22866 | 4449 | 1.67% |
| 2025-09-08 | 19.13 | 19.60 | 0.42 | 2.19% | 19.09 | 19.61 | 32168 | 6247 | 2.34% |
| 2025-09-05 | 19.00 | 19.18 | 0.38 | 2.02% | 18.63 | 19.40 | 35601 | 6796 | 2.59% |
| 2025-09-04 | 18.91 | 18.80 | -0.04 | -0.21% | 18.48 | 19.26 | 45221 | 8569 | 3.30% |
| 2025-09-03 | 19.72 | 18.84 | -1.04 | -5.23% | 18.60 | 19.72 | 95822 | 18226 | 6.98% |
| 2025-09-02 | 19.13 | 19.88 | 0.60 | 3.11% | 18.40 | 21.21 | 111811 | 22497 | 8.15% |
| 2025-09-01 | 18.78 | 19.28 | 0.49 | 2.61% | 18.78 | 19.50 | 33063 | 6364 | 2.41% |
| 2025-08-29 | 18.77 | 18.79 | -0.03 | -0.16% | 18.58 | 19.08 | 20126 | 3786 | 1.47% |
| 2025-08-28 | 18.83 | 18.82 | -0.10 | -0.53% | 18.25 | 19.28 | 33293 | 6249 | 2.43% |
| 2025-08-27 | 19.61 | 18.92 | -0.63 | -3.22% | 18.92 | 19.90 | 42526 | 8254 | 3.10% |
| 2025-08-26 | 19.27 | 19.55 | 0.27 | 1.40% | 19.05 | 19.68 | 25682 | 5002 | 1.87% |
| 2025-08-25 | 19.36 | 19.28 | -0.08 | -0.41% | 19.18 | 19.45 | 25190 | 4863 | 1.84% |
| 2025-08-22 | 19.50 | 19.36 | -0.18 | -0.92% | 19.23 | 19.50 | 26150 | 5056 | 1.91% |
| 2025-08-21 | 19.92 | 19.54 | -0.37 | -1.86% | 19.40 | 20.00 | 34073 | 6696 | 2.48% |
| 2025-08-20 | 19.28 | 19.91 | 0.58 | 3.00% | 19.17 | 20.03 | 45124 | 8859 | 3.29% |
| 2025-08-19 | 19.40 | 19.33 | -0.14 | -0.72% | 19.18 | 19.40 | 26904 | 5183 | 1.96% |
| 2025-08-18 | 19.57 | 19.47 | -0.11 | -0.56% | 19.05 | 19.66 | 44544 | 8618 | 3.25% |
| 2025-08-15 | 19.16 | 19.58 | 0.58 | 3.05% | 19.16 | 19.60 | 58320 | 11273 | 4.25% |
| 2025-08-14 | 18.90 | 19.00 | 0.15 | 0.80% | 18.76 | 19.25 | 44038 | 8349 | 3.21% |
| 2025-08-13 | 19.00 | 18.85 | -0.11 | -0.58% | 18.83 | 19.06 | 23987 | 4530 | 1.75% |
| 2025-08-12 | 18.99 | 18.96 | 0.05 | 0.26% | 18.81 | 19.08 | 27975 | 5295 | 2.04% |
| 2025-08-11 | 18.68 | 18.91 | 0.34 | 1.83% | 18.48 | 18.95 | 34337 | 6450 | 2.50% |
| 2025-08-08 | 18.47 | 18.57 | 0.10 | 0.54% | 18.31 | 18.62 | 28457 | 5257 | 2.07% |
| 2025-08-07 | 18.50 | 18.47 | -0.09 | -0.48% | 18.36 | 18.61 | 22216 | 4101 | 1.62% |
| 2025-08-06 | 18.58 | 18.56 | -0.01 | -0.05% | 18.49 | 18.65 | 19554 | 3628 | 1.43% |
| 2025-08-05 | 18.52 | 18.57 | 0.05 | 0.27% | 18.40 | 18.62 | 27739 | 5137 | 2.02% |
| 2025-08-04 | 18.13 | 18.52 | 0.21 | 1.15% | 18.06 | 18.60 | 40374 | 7420 | 2.94% |
| 2025-08-01 | 18.30 | 18.31 | -0.03 | -0.16% | 18.20 | 18.70 | 47747 | 8794 | 3.48% |
| 2025-07-31 | 18.99 | 18.34 | -0.80 | -4.18% | 18.25 | 19.00 | 72051 | 13381 | 5.25% |
| 2025-07-30 | 19.71 | 19.14 | -1.15 | -5.67% | 18.92 | 20.24 | 118765 | 23041 | 8.66% |
| 2025-07-29 | 20.93 | 20.29 | -0.89 | -4.20% | 19.76 | 22.98 | 171826 | 35946 | 12.52% |
| 2025-07-28 | 20.38 | 21.18 | 1.93 | 10.03% | 19.81 | 21.18 | 130753 | 27139 | 9.53% |
| 2025-07-25 | 17.50 | 19.25 | 1.75 | 10.00% | 17.42 | 19.25 | 52876 | 9960 | 3.85% |
| 2025-07-24 | 17.38 | 17.50 | 0.06 | 0.34% | 17.38 | 17.56 | 11312 | 1975 | 0.82% |
| 2025-07-23 | 17.59 | 17.44 | -0.20 | -1.13% | 17.39 | 17.67 | 13753 | 2406 | 1.00% |
| 2025-07-22 | 17.69 | 17.64 | -0.06 | -0.34% | 17.44 | 17.69 | 14374 | 2523 | 1.05% |
| 2025-07-21 | 17.28 | 17.70 | 0.41 | 2.37% | 17.24 | 17.84 | 25875 | 4554 | 1.89% |
| 2025-07-18 | 17.35 | 17.29 | 0.07 | 0.41% | 17.10 | 17.35 | 14786 | 2542 | 1.08% |
| 2025-07-17 | 17.16 | 17.22 | 0.07 | 0.41% | 17.10 | 17.29 | 13024 | 2240 | 0.95% |
| 2025-07-16 | 17.08 | 17.15 | 0.07 | 0.41% | 17.01 | 17.24 | 13988 | 2395 | 1.02% |
| 2025-07-15 | 17.56 | 17.08 | -0.49 | -2.79% | 16.90 | 17.65 | 32042 | 5481 | 2.34% |
| 2025-07-14 | 17.35 | 17.57 | 0.21 | 1.21% | 17.31 | 17.61 | 27816 | 4867 | 2.03% |
| 2025-07-11 | 17.35 | 17.36 | -0.02 | -0.12% | 17.05 | 17.45 | 29434 | 5081 | 2.15% |
| 2025-07-10 | 17.67 | 17.38 | -0.30 | -1.70% | 17.23 | 17.73 | 32415 | 5651 | 2.36% |
| 2025-07-09 | 17.92 | 17.68 | -0.20 | -1.12% | 17.54 | 17.95 | 37273 | 6589 | 2.72% |
| 2025-07-08 | 18.04 | 17.88 | -0.06 | -0.33% | 17.83 | 18.17 | 42624 | 7655 | 3.11% |
| 2025-07-07 | 18.20 | 17.94 | -0.21 | -1.16% | 17.71 | 18.34 | 53985 | 9693 | 3.93% |
| 2025-07-04 | 19.22 | 18.15 | -1.07 | -5.57% | 18.04 | 19.22 | 107353 | 19665 | 7.82% |
| 2025-07-03 | 17.54 | 19.22 | 1.75 | 10.02% | 17.29 | 19.22 | 30401 | 5703 | 2.22% |
| 2025-07-02 | 17.45 | 17.47 | 0.03 | 0.17% | 17.30 | 17.53 | 10388 | 1809 | 0.76% |
| 2025-07-01 | 17.45 | 17.44 | 0.06 | 0.35% | 17.21 | 17.48 | 10665 | 1852 | 0.78% |
| 2025-06-30 | 17.14 | 17.38 | 0.30 | 1.76% | 17.03 | 17.39 | 14193 | 2442 | 1.03% |
| 2025-06-27 | 17.08 | 17.08 | 0.08 | 0.47% | 16.95 | 17.14 | 10098 | 1720 | 0.74% |
| 2025-06-26 | 17.22 | 17.00 | -0.17 | -0.99% | 16.91 | 17.33 | 11798 | 2014 | 0.86% |
| 2025-06-25 | 17.48 | 17.17 | -0.17 | -0.98% | 17.10 | 17.50 | 13738 | 2371 | 1.00% |
| 2025-06-24 | 17.33 | 17.34 | 0.35 | 2.06% | 16.87 | 17.36 | 13052 | 2247 | 0.95% |
| 2025-06-23 | 16.70 | 16.99 | 0.23 | 1.37% | 16.66 | 17.08 | 13543 | 2294 | 0.99% |
| 2025-06-20 | 16.85 | 16.76 | -0.09 | -0.53% | 16.65 | 17.10 | 11778 | 1980 | 0.86% |
| 2025-06-19 | 17.36 | 16.85 | -0.45 | -2.60% | 16.83 | 17.36 | 19187 | 3266 | 1.40% |
| 2025-06-18 | 17.62 | 17.30 | -0.48 | -2.70% | 17.26 | 18.01 | 15957 | 2786 | 1.16% |
| 2025-06-17 | 17.75 | 17.78 | 0.08 | 0.45% | 17.59 | 18.38 | 19076 | 3415 | 1.39% |
| 2025-06-16 | 17.61 | 17.70 | 0.02 | 0.11% | 17.55 | 17.91 | 13600 | 2412 | 0.99% |
| 2025-06-13 | 17.84 | 17.68 | -0.27 | -1.50% | 17.49 | 18.03 | 14003 | 2479 | 1.02% |
| 2025-06-12 | 17.63 | 17.95 | 0.20 | 1.13% | 17.63 | 18.16 | 18266 | 3265 | 1.33% |
| 2025-06-11 | 17.84 | 17.75 | -0.05 | -0.28% | 17.66 | 18.22 | 24854 | 4421 | 1.81% |
| 2025-06-10 | 17.95 | 18.10 | -0.17 | -0.93% | 17.72 | 18.49 | 46717 | 8439 | 3.40% |
| 2025-06-09 | 17.53 | 18.27 | 0.74 | 4.22% | 17.32 | 18.94 | 50711 | 9189 | 3.70% |