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 | 18.42 | 18.56 | 0.27 | 1.48% | 18.33 | 18.64 | 46894 | 8667 | 4.17% |
| 2025-09-15 | 18.21 | 18.29 | 0.03 | 0.16% | 18.02 | 18.30 | 27637 | 5022 | 2.46% |
| 2025-09-12 | 18.38 | 18.26 | -0.12 | -0.65% | 18.24 | 18.58 | 32826 | 6030 | 2.92% |
| 2025-09-11 | 18.17 | 18.38 | 0.16 | 0.88% | 17.90 | 18.39 | 36659 | 6664 | 3.26% |
| 2025-09-10 | 18.12 | 18.22 | 0.10 | 0.55% | 18.12 | 18.45 | 31553 | 5772 | 2.81% |
| 2025-09-09 | 18.50 | 18.12 | -0.32 | -1.74% | 18.06 | 18.57 | 41137 | 7513 | 3.66% |
| 2025-09-08 | 18.35 | 18.44 | 0.09 | 0.49% | 18.27 | 18.57 | 29817 | 5491 | 2.65% |
| 2025-09-05 | 18.17 | 18.35 | 0.23 | 1.27% | 17.87 | 18.35 | 36865 | 6710 | 3.28% |
| 2025-09-04 | 18.11 | 18.12 | 0.07 | 0.39% | 17.90 | 18.39 | 40407 | 7352 | 3.59% |
| 2025-09-03 | 18.66 | 18.05 | -0.54 | -2.90% | 18.04 | 18.75 | 39638 | 7276 | 3.53% |
| 2025-09-02 | 19.17 | 18.59 | -0.57 | -2.97% | 18.52 | 19.17 | 50701 | 9481 | 4.51% |
| 2025-09-01 | 19.01 | 19.16 | 0.25 | 1.32% | 18.93 | 19.30 | 38905 | 7444 | 3.46% |
| 2025-08-29 | 19.43 | 18.91 | -0.34 | -1.77% | 18.82 | 19.43 | 51073 | 9719 | 4.54% |
| 2025-08-28 | 19.41 | 19.25 | -0.32 | -1.64% | 18.52 | 19.80 | 93854 | 17968 | 8.35% |
| 2025-08-27 | 20.44 | 19.57 | -0.75 | -3.69% | 19.52 | 20.50 | 82703 | 16603 | 7.36% |
| 2025-08-26 | 20.03 | 20.32 | 0.20 | 0.99% | 19.97 | 20.49 | 81446 | 16578 | 7.24% |
| 2025-08-25 | 20.23 | 20.12 | -0.07 | -0.35% | 20.01 | 20.35 | 78411 | 15810 | 6.98% |
| 2025-08-22 | 19.92 | 20.19 | 0.28 | 1.41% | 19.75 | 20.20 | 75316 | 15068 | 6.70% |
| 2025-08-21 | 20.00 | 19.91 | -0.09 | -0.45% | 19.80 | 20.25 | 56073 | 11193 | 4.99% |
| 2025-08-20 | 19.94 | 20.00 | 0.06 | 0.30% | 19.76 | 20.00 | 53418 | 10630 | 4.75% |
| 2025-08-19 | 19.95 | 19.94 | -0.01 | -0.05% | 19.73 | 20.06 | 61955 | 12333 | 5.51% |
| 2025-08-18 | 19.59 | 19.95 | 0.41 | 2.10% | 19.46 | 20.10 | 97817 | 19478 | 8.70% |
| 2025-08-15 | 19.44 | 19.54 | 0.10 | 0.51% | 19.20 | 19.57 | 54754 | 10621 | 4.87% |
| 2025-08-14 | 20.25 | 19.44 | -0.54 | -2.70% | 19.42 | 20.50 | 100062 | 19869 | 8.90% |
| 2025-08-13 | 19.73 | 19.98 | 0.43 | 2.20% | 19.56 | 20.20 | 92959 | 18521 | 8.27% |
| 2025-08-12 | 19.64 | 19.55 | -0.14 | -0.71% | 19.40 | 19.72 | 38964 | 7613 | 3.47% |
| 2025-08-11 | 19.38 | 19.69 | 0.27 | 1.39% | 19.25 | 19.78 | 54814 | 10759 | 4.88% |
| 2025-08-08 | 19.88 | 19.42 | -0.46 | -2.31% | 19.40 | 20.00 | 64546 | 12585 | 5.74% |
| 2025-08-07 | 19.87 | 19.88 | -0.04 | -0.20% | 19.72 | 20.25 | 85072 | 17000 | 7.57% |
| 2025-08-06 | 19.80 | 19.92 | 0.09 | 0.45% | 19.73 | 20.15 | 53348 | 10609 | 4.75% |
| 2025-08-05 | 19.89 | 19.83 | -0.09 | -0.45% | 19.64 | 20.08 | 55768 | 11021 | 4.96% |
| 2025-08-04 | 19.93 | 19.92 | -0.11 | -0.55% | 19.38 | 20.02 | 76292 | 15016 | 6.79% |
| 2025-08-01 | 20.43 | 20.03 | 0.08 | 0.40% | 19.63 | 20.94 | 112967 | 22705 | 10.05% |
| 2025-07-31 | 19.63 | 19.95 | 0.33 | 1.68% | 19.63 | 20.19 | 113705 | 22716 | 10.11% |
| 2025-07-30 | 19.73 | 19.62 | -0.11 | -0.56% | 19.41 | 19.83 | 49568 | 9742 | 4.41% |
| 2025-07-29 | 19.71 | 19.73 | -0.06 | -0.30% | 19.47 | 19.78 | 46758 | 9161 | 4.16% |
| 2025-07-28 | 20.00 | 19.79 | -0.10 | -0.50% | 19.75 | 20.15 | 59006 | 11736 | 5.25% |
| 2025-07-25 | 19.68 | 19.89 | 0.13 | 0.66% | 19.68 | 20.09 | 78346 | 15568 | 6.97% |
| 2025-07-24 | 19.54 | 19.76 | 0.23 | 1.18% | 19.53 | 19.78 | 54340 | 10701 | 4.83% |
| 2025-07-23 | 19.71 | 19.53 | -0.25 | -1.26% | 19.49 | 19.85 | 60186 | 11844 | 5.35% |
| 2025-07-22 | 20.02 | 19.78 | -0.30 | -1.49% | 19.68 | 20.02 | 81882 | 16220 | 7.28% |
| 2025-07-21 | 20.03 | 20.08 | -0.20 | -0.99% | 19.96 | 20.36 | 107706 | 21643 | 9.58% |
| 2025-07-18 | 20.69 | 20.28 | -0.30 | -1.46% | 19.89 | 20.88 | 174815 | 35342 | 15.55% |
| 2025-07-17 | 19.98 | 20.58 | 0.17 | 0.83% | 19.73 | 21.00 | 320361 | 65763 | 28.50% |
| 2025-07-16 | 18.92 | 20.41 | 1.86 | 10.03% | 18.92 | 20.41 | 207660 | 42233 | 18.47% |
| 2025-07-15 | 18.60 | 18.55 | -0.10 | -0.54% | 18.11 | 18.68 | 52053 | 9558 | 4.63% |
| 2025-07-14 | 19.12 | 18.65 | -0.70 | -3.62% | 18.60 | 19.19 | 76104 | 14226 | 6.77% |
| 2025-07-11 | 18.92 | 19.35 | 0.44 | 2.33% | 18.68 | 19.55 | 82644 | 15871 | 7.35% |
| 2025-07-10 | 18.90 | 18.91 | -0.13 | -0.68% | 18.82 | 19.11 | 28982 | 5490 | 2.58% |
| 2025-07-09 | 18.96 | 19.04 | 0.04 | 0.21% | 18.81 | 19.24 | 44996 | 8582 | 4.00% |
| 2025-07-08 | 18.70 | 19.00 | 0.34 | 1.82% | 18.55 | 19.45 | 51796 | 9802 | 4.61% |
| 2025-07-07 | 18.42 | 18.66 | 0.25 | 1.36% | 18.33 | 18.90 | 25476 | 4750 | 2.27% |
| 2025-07-04 | 18.69 | 18.41 | -0.28 | -1.50% | 18.33 | 18.74 | 33463 | 6188 | 2.98% |
| 2025-07-03 | 18.65 | 18.69 | 0.06 | 0.32% | 18.54 | 18.86 | 25684 | 4809 | 2.28% |
| 2025-07-02 | 18.97 | 18.63 | -0.32 | -1.69% | 18.44 | 19.00 | 35963 | 6700 | 3.20% |
| 2025-07-01 | 19.42 | 18.95 | -0.40 | -2.07% | 18.73 | 19.42 | 53206 | 10095 | 4.73% |
| 2025-06-30 | 19.15 | 19.35 | 0.22 | 1.15% | 19.07 | 19.50 | 40121 | 7752 | 3.57% |
| 2025-06-27 | 19.17 | 19.13 | -0.03 | -0.16% | 18.97 | 19.46 | 42597 | 8178 | 3.79% |
| 2025-06-26 | 19.00 | 19.16 | 0.13 | 0.68% | 18.83 | 19.40 | 58077 | 11135 | 5.17% |
| 2025-06-25 | 19.00 | 19.03 | 0.09 | 0.48% | 18.68 | 19.08 | 48935 | 9236 | 4.35% |
| 2025-06-24 | 18.95 | 18.94 | 0.26 | 1.39% | 18.68 | 19.07 | 40990 | 7760 | 3.65% |
| 2025-06-23 | 17.90 | 18.68 | 0.58 | 3.20% | 17.86 | 18.76 | 63814 | 11796 | 5.68% |
| 2025-06-20 | 19.11 | 18.10 | -1.10 | -5.73% | 18.09 | 19.11 | 79777 | 14653 | 7.10% |
| 2025-06-19 | 19.20 | 19.20 | -0.07 | -0.36% | 18.90 | 19.44 | 77244 | 14799 | 6.87% |
| 2025-06-18 | 19.69 | 19.27 | -0.40 | -2.03% | 19.20 | 19.78 | 51429 | 9940 | 4.57% |
| 2025-06-17 | 20.00 | 19.67 | -0.42 | -2.09% | 19.56 | 20.07 | 90181 | 17795 | 8.02% |
| 2025-06-16 | 19.07 | 20.09 | 1.14 | 6.02% | 18.92 | 20.49 | 170448 | 33938 | 15.16% |
| 2025-06-13 | 19.75 | 18.95 | -0.99 | -4.96% | 18.91 | 19.80 | 92638 | 17787 | 8.24% |
| 2025-06-12 | 19.70 | 19.94 | 0.14 | 0.71% | 19.43 | 20.22 | 121283 | 24176 | 10.79% |
| 2025-06-11 | 19.30 | 19.80 | 0.50 | 2.59% | 19.20 | 19.94 | 126525 | 24923 | 11.25% |
| 2025-06-10 | 19.76 | 19.30 | -0.47 | -2.38% | 18.95 | 19.82 | 96603 | 18686 | 8.59% |
| 2025-06-09 | 19.34 | 19.77 | 0.43 | 2.22% | 18.98 | 20.00 | 146460 | 28564 | 13.03% |