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 | 19.93 | 19.88 | 0.15 | 0.76% | 19.61 | 20.00 | 22464 | 4458 | 2.14% |
| 2025-09-15 | 19.71 | 19.73 | -0.05 | -0.25% | 19.68 | 19.92 | 19424 | 3838 | 1.85% |
| 2025-09-12 | 20.00 | 19.78 | -0.22 | -1.10% | 19.77 | 20.08 | 23180 | 4601 | 2.21% |
| 2025-09-11 | 20.20 | 20.00 | -0.20 | -0.99% | 19.86 | 20.24 | 29678 | 5929 | 2.83% |
| 2025-09-10 | 20.05 | 20.20 | 0.08 | 0.40% | 19.75 | 20.25 | 42508 | 8535 | 4.05% |
| 2025-09-09 | 20.96 | 20.12 | 0.07 | 0.35% | 20.00 | 21.35 | 84942 | 17409 | 8.10% |
| 2025-09-08 | 19.58 | 20.05 | 0.61 | 3.14% | 19.44 | 20.05 | 41276 | 8185 | 3.94% |
| 2025-09-05 | 19.08 | 19.44 | 0.39 | 2.05% | 18.88 | 19.45 | 32320 | 6236 | 3.08% |
| 2025-09-04 | 18.97 | 19.05 | 0.28 | 1.49% | 18.72 | 19.29 | 34204 | 6530 | 3.26% |
| 2025-09-03 | 19.37 | 18.77 | -0.60 | -3.10% | 18.70 | 19.48 | 26067 | 4968 | 2.49% |
| 2025-09-02 | 19.45 | 19.37 | 0.01 | 0.05% | 18.94 | 19.56 | 37849 | 7259 | 3.61% |
| 2025-09-01 | 19.16 | 19.36 | 0.14 | 0.73% | 19.16 | 19.64 | 39450 | 7661 | 3.76% |
| 2025-08-29 | 19.25 | 19.22 | -0.10 | -0.52% | 19.20 | 19.46 | 28220 | 5452 | 2.69% |
| 2025-08-28 | 19.49 | 19.32 | -0.19 | -0.97% | 18.65 | 19.83 | 51772 | 9933 | 4.94% |
| 2025-08-27 | 20.08 | 19.51 | -0.67 | -3.32% | 19.51 | 20.20 | 48017 | 9551 | 4.58% |
| 2025-08-26 | 19.91 | 20.18 | 0.34 | 1.71% | 19.83 | 20.28 | 50970 | 10254 | 4.86% |
| 2025-08-25 | 20.10 | 19.84 | -0.16 | -0.80% | 19.66 | 20.15 | 53073 | 10547 | 5.06% |
| 2025-08-22 | 20.24 | 20.00 | -0.20 | -0.99% | 19.86 | 20.38 | 44905 | 9000 | 4.28% |
| 2025-08-21 | 20.11 | 20.20 | 0.12 | 0.60% | 20.01 | 20.50 | 57660 | 11695 | 5.50% |
| 2025-08-20 | 20.09 | 20.08 | -0.02 | -0.10% | 19.87 | 20.10 | 47299 | 9455 | 4.51% |
| 2025-08-19 | 20.01 | 20.10 | 0.10 | 0.50% | 19.78 | 20.20 | 99053 | 19809 | 9.45% |
| 2025-08-18 | 20.90 | 20.00 | 0.40 | 2.04% | 19.89 | 21.56 | 156011 | 32002 | 14.88% |
| 2025-08-15 | 19.52 | 19.60 | 0.08 | 0.41% | 19.45 | 19.72 | 32854 | 6438 | 3.13% |
| 2025-08-14 | 19.86 | 19.52 | -0.23 | -1.16% | 19.39 | 19.91 | 42992 | 8426 | 4.10% |
| 2025-08-13 | 19.94 | 19.75 | -0.15 | -0.75% | 19.68 | 20.27 | 43482 | 8642 | 4.15% |
| 2025-08-12 | 19.85 | 19.90 | 0.04 | 0.20% | 19.65 | 19.99 | 33356 | 6610 | 3.18% |
| 2025-08-11 | 19.50 | 19.86 | 0.30 | 1.53% | 19.44 | 19.92 | 53275 | 10514 | 5.08% |
| 2025-08-08 | 19.12 | 19.56 | 0.45 | 2.35% | 19.01 | 19.62 | 50182 | 9716 | 4.79% |
| 2025-08-07 | 19.23 | 19.11 | -0.13 | -0.68% | 19.07 | 19.31 | 23330 | 4472 | 2.22% |
| 2025-08-06 | 19.17 | 19.24 | 0.07 | 0.37% | 19.07 | 19.25 | 26343 | 5050 | 2.51% |
| 2025-08-05 | 18.92 | 19.17 | 0.21 | 1.11% | 18.92 | 19.18 | 33942 | 6487 | 3.24% |
| 2025-08-04 | 18.70 | 18.96 | 0.33 | 1.77% | 18.47 | 18.96 | 34175 | 6443 | 3.26% |
| 2025-08-01 | 18.42 | 18.63 | 0.33 | 1.80% | 18.31 | 18.75 | 30091 | 5597 | 2.87% |
| 2025-07-31 | 18.67 | 18.30 | -0.42 | -2.24% | 18.26 | 18.78 | 32477 | 5996 | 3.10% |
| 2025-07-30 | 18.76 | 18.72 | -0.13 | -0.69% | 18.57 | 19.05 | 34830 | 6526 | 3.32% |
| 2025-07-29 | 18.76 | 18.85 | -0.01 | -0.05% | 18.61 | 19.40 | 41351 | 7830 | 3.94% |
| 2025-07-28 | 18.60 | 18.86 | 0.29 | 1.56% | 18.40 | 19.00 | 36154 | 6793 | 3.45% |
| 2025-07-25 | 18.51 | 18.57 | 0.03 | 0.16% | 18.37 | 18.58 | 23696 | 4377 | 2.26% |
| 2025-07-24 | 18.55 | 18.54 | 0.04 | 0.22% | 18.35 | 18.60 | 35483 | 6559 | 3.38% |
| 2025-07-23 | 18.70 | 18.50 | -0.22 | -1.18% | 18.46 | 18.75 | 32341 | 6017 | 3.08% |
| 2025-07-22 | 18.81 | 18.72 | -0.10 | -0.53% | 18.53 | 18.81 | 32369 | 6035 | 3.09% |
| 2025-07-21 | 18.55 | 18.82 | 0.34 | 1.84% | 18.44 | 18.86 | 52108 | 9754 | 4.97% |
| 2025-07-18 | 18.59 | 18.48 | -0.15 | -0.81% | 18.32 | 18.68 | 41457 | 7640 | 3.95% |
| 2025-07-17 | 18.70 | 18.63 | -0.29 | -1.53% | 18.40 | 18.75 | 68940 | 12768 | 6.57% |
| 2025-07-16 | 18.23 | 18.92 | 0.69 | 3.78% | 18.23 | 19.01 | 97604 | 18321 | 9.31% |
| 2025-07-15 | 18.70 | 18.23 | 0.09 | 0.50% | 18.16 | 18.78 | 55172 | 10138 | 5.26% |
| 2025-07-14 | 18.00 | 18.14 | 0.18 | 1.00% | 17.90 | 18.23 | 28217 | 5103 | 2.69% |
| 2025-07-11 | 18.05 | 17.96 | -0.12 | -0.66% | 17.70 | 18.15 | 32741 | 5866 | 3.12% |
| 2025-07-10 | 18.00 | 18.08 | -0.04 | -0.22% | 17.93 | 18.10 | 24642 | 4439 | 2.35% |
| 2025-07-09 | 18.00 | 18.12 | 0.07 | 0.39% | 17.94 | 18.23 | 34190 | 6175 | 3.26% |
| 2025-07-08 | 18.09 | 18.05 | -0.05 | -0.28% | 17.94 | 18.25 | 29039 | 5227 | 2.77% |
| 2025-07-07 | 17.41 | 18.10 | 0.58 | 3.31% | 17.39 | 18.26 | 53669 | 9630 | 5.12% |
| 2025-07-04 | 17.91 | 17.52 | -0.49 | -2.72% | 17.43 | 17.96 | 53941 | 9514 | 5.14% |
| 2025-07-03 | 17.93 | 18.01 | 0.08 | 0.45% | 17.68 | 18.08 | 43830 | 7857 | 4.18% |
| 2025-07-02 | 18.28 | 17.93 | -0.26 | -1.43% | 17.75 | 18.28 | 51716 | 9260 | 4.93% |
| 2025-07-01 | 17.70 | 18.19 | 0.44 | 2.48% | 17.47 | 18.78 | 99259 | 17956 | 9.47% |
| 2025-06-30 | 17.58 | 17.75 | 0.14 | 0.80% | 17.54 | 17.95 | 38551 | 6817 | 3.68% |
| 2025-06-27 | 17.45 | 17.61 | 0.16 | 0.92% | 17.31 | 17.85 | 57427 | 10067 | 5.48% |
| 2025-06-26 | 17.50 | 17.45 | -0.10 | -0.57% | 17.32 | 17.68 | 39007 | 6819 | 3.72% |
| 2025-06-25 | 17.66 | 17.55 | -0.10 | -0.57% | 17.37 | 17.90 | 53128 | 9333 | 5.07% |
| 2025-06-24 | 17.53 | 17.65 | 0.21 | 1.20% | 17.33 | 17.80 | 57176 | 10052 | 5.45% |
| 2025-06-23 | 17.10 | 17.44 | 0.27 | 1.57% | 16.92 | 17.45 | 45540 | 7876 | 4.34% |
| 2025-06-20 | 16.88 | 17.17 | 0.15 | 0.88% | 16.88 | 17.50 | 46438 | 8009 | 4.43% |
| 2025-06-19 | 17.30 | 17.02 | -0.36 | -2.07% | 16.86 | 17.43 | 58327 | 9987 | 5.56% |
| 2025-06-18 | 17.70 | 17.38 | -0.29 | -1.64% | 17.19 | 17.83 | 53838 | 9360 | 5.13% |
| 2025-06-17 | 17.78 | 17.67 | -0.10 | -0.56% | 17.50 | 17.92 | 61853 | 10898 | 5.90% |
| 2025-06-16 | 17.54 | 17.77 | 0.03 | 0.17% | 17.47 | 18.00 | 72540 | 12881 | 6.92% |
| 2025-06-13 | 18.24 | 17.74 | -0.41 | -2.26% | 17.69 | 18.79 | 126879 | 23219 | 12.10% |
| 2025-06-12 | 18.32 | 18.44 | -0.56 | -2.95% | 18.32 | 18.79 | 129628 | 23971 | 12.36% |
| 2025-06-11 | 19.81 | 19.00 | 0.13 | 0.69% | 18.94 | 20.38 | 265549 | 51890 | 25.32% |
| 2025-06-10 | 17.19 | 18.87 | 1.72 | 10.03% | 17.13 | 18.87 | 49755 | 9253 | 4.74% |
| 2025-06-09 | 17.08 | 17.15 | 0.05 | 0.29% | 17.00 | 17.26 | 35033 | 6001 | 3.34% |