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 | 19.82 | 20.68 | 0.79 | 3.97% | 19.81 | 20.74 | 1046869 | 213444 | 6.80% |
| 2025-09-15 | 20.00 | 19.89 | -0.16 | -0.80% | 19.86 | 20.29 | 457540 | 91688 | 2.97% |
| 2025-09-12 | 20.19 | 20.05 | -0.14 | -0.69% | 20.02 | 20.57 | 651536 | 131961 | 4.23% |
| 2025-09-11 | 19.65 | 20.19 | 0.53 | 2.70% | 19.34 | 20.20 | 669571 | 133200 | 4.35% |
| 2025-09-10 | 19.72 | 19.66 | -0.05 | -0.25% | 19.54 | 20.02 | 431630 | 85228 | 2.80% |
| 2025-09-09 | 19.98 | 19.71 | -0.58 | -2.86% | 19.64 | 20.11 | 657103 | 130383 | 4.27% |
| 2025-09-08 | 19.03 | 20.29 | 1.25 | 6.57% | 18.96 | 20.80 | 1263496 | 254106 | 8.20% |
| 2025-09-05 | 18.35 | 19.04 | 0.69 | 3.76% | 18.17 | 19.10 | 542588 | 101487 | 3.52% |
| 2025-09-04 | 19.24 | 18.35 | -0.93 | -4.82% | 18.01 | 19.41 | 752091 | 140462 | 4.88% |
| 2025-09-03 | 20.30 | 19.28 | -0.95 | -4.70% | 19.20 | 20.47 | 720007 | 142309 | 4.68% |
| 2025-09-02 | 19.98 | 20.23 | 0.24 | 1.20% | 19.18 | 20.49 | 1093629 | 217766 | 7.10% |
| 2025-09-01 | 20.00 | 19.99 | -0.11 | -0.55% | 19.82 | 20.35 | 454307 | 90885 | 2.95% |
| 2025-08-29 | 20.02 | 20.10 | -0.07 | -0.35% | 19.76 | 20.48 | 627608 | 125689 | 4.08% |
| 2025-08-28 | 19.65 | 20.17 | 0.52 | 2.65% | 19.11 | 20.17 | 888822 | 175010 | 5.77% |
| 2025-08-27 | 20.40 | 19.65 | -0.65 | -3.20% | 19.62 | 21.00 | 1052306 | 214517 | 6.83% |
| 2025-08-26 | 20.58 | 20.30 | -0.55 | -2.64% | 20.23 | 20.59 | 744853 | 152036 | 4.86% |
| 2025-08-25 | 20.91 | 20.85 | 0.25 | 1.21% | 20.43 | 21.18 | 1017717 | 211979 | 6.64% |
| 2025-08-22 | 20.20 | 20.60 | 0.40 | 1.98% | 20.11 | 20.80 | 830852 | 170566 | 5.42% |
| 2025-08-21 | 20.28 | 20.20 | -0.36 | -1.75% | 20.04 | 20.61 | 597263 | 121231 | 3.90% |
| 2025-08-20 | 20.62 | 20.56 | -0.34 | -1.63% | 20.11 | 20.86 | 841385 | 172338 | 5.49% |
| 2025-08-19 | 20.51 | 20.90 | 0.30 | 1.46% | 20.01 | 21.56 | 1488566 | 309496 | 9.71% |
| 2025-08-18 | 20.50 | 20.60 | 0.19 | 0.93% | 20.23 | 20.90 | 1258524 | 258205 | 8.21% |
| 2025-08-15 | 20.00 | 20.41 | 0.09 | 0.44% | 19.81 | 20.78 | 1407298 | 287354 | 9.18% |
| 2025-08-14 | 18.95 | 20.32 | 1.41 | 7.46% | 18.60 | 22.00 | 2069408 | 412637 | 13.50% |
| 2025-08-13 | 18.86 | 18.91 | 0.05 | 0.27% | 18.69 | 18.99 | 604711 | 113971 | 3.94% |
| 2025-08-12 | 19.17 | 18.86 | -0.31 | -1.62% | 18.60 | 19.18 | 646912 | 121671 | 4.22% |
| 2025-08-11 | 19.08 | 19.17 | 0.28 | 1.48% | 18.98 | 19.35 | 771835 | 147372 | 5.03% |
| 2025-08-08 | 19.13 | 18.89 | -0.44 | -2.28% | 18.84 | 19.26 | 755636 | 143487 | 4.93% |
| 2025-08-07 | 19.63 | 19.33 | -0.76 | -3.78% | 18.90 | 19.79 | 1558558 | 299426 | 10.16% |
| 2025-08-06 | 17.85 | 20.09 | 2.57 | 14.67% | 17.82 | 20.70 | 2284459 | 445912 | 14.90% |
| 2025-08-05 | 17.51 | 17.52 | 0.09 | 0.52% | 17.37 | 17.59 | 362604 | 63321 | 2.36% |
| 2025-08-04 | 17.00 | 17.43 | 0.40 | 2.35% | 16.93 | 17.45 | 358276 | 61861 | 2.34% |
| 2025-08-01 | 16.91 | 17.03 | 0.14 | 0.83% | 16.85 | 17.15 | 225839 | 38369 | 1.47% |
| 2025-07-31 | 17.08 | 16.89 | -0.20 | -1.17% | 16.85 | 17.37 | 312803 | 53503 | 2.04% |
| 2025-07-30 | 17.37 | 17.09 | -0.32 | -1.84% | 16.94 | 17.38 | 296067 | 50795 | 1.93% |
| 2025-07-29 | 17.46 | 17.41 | -0.04 | -0.23% | 17.20 | 17.48 | 252686 | 43694 | 1.65% |
| 2025-07-28 | 17.77 | 17.45 | -0.16 | -0.91% | 17.36 | 17.79 | 324369 | 56775 | 2.12% |
| 2025-07-25 | 17.38 | 17.61 | 0.24 | 1.38% | 17.30 | 17.68 | 445546 | 77997 | 2.91% |
| 2025-07-24 | 17.18 | 17.37 | 0.31 | 1.82% | 17.18 | 17.40 | 345012 | 59749 | 2.25% |
| 2025-07-23 | 17.20 | 17.06 | -0.19 | -1.10% | 17.05 | 17.29 | 262927 | 45121 | 1.71% |
| 2025-07-22 | 17.37 | 17.25 | -0.16 | -0.92% | 17.16 | 17.45 | 299782 | 51788 | 1.96% |
| 2025-07-21 | 17.32 | 17.41 | 0.21 | 1.22% | 17.27 | 17.77 | 468147 | 81674 | 3.05% |
| 2025-07-18 | 17.29 | 17.20 | -0.02 | -0.12% | 17.10 | 17.32 | 238816 | 41031 | 1.56% |
| 2025-07-17 | 17.05 | 17.22 | 0.17 | 1.00% | 16.94 | 17.26 | 339134 | 58218 | 2.21% |
| 2025-07-16 | 17.02 | 17.05 | 0.03 | 0.18% | 16.88 | 17.19 | 250999 | 42844 | 1.64% |
| 2025-07-15 | 17.10 | 17.02 | -0.08 | -0.47% | 16.80 | 17.20 | 266458 | 45266 | 1.74% |
| 2025-07-14 | 17.01 | 17.10 | 0.09 | 0.53% | 17.00 | 17.20 | 291595 | 49851 | 1.90% |
| 2025-07-11 | 16.72 | 17.01 | 0.28 | 1.67% | 16.62 | 17.16 | 350158 | 59365 | 2.28% |
| 2025-07-10 | 16.60 | 16.73 | 0.02 | 0.12% | 16.56 | 16.80 | 168457 | 28088 | 1.10% |
| 2025-07-09 | 16.80 | 16.71 | -0.03 | -0.18% | 16.65 | 17.06 | 251144 | 42355 | 1.64% |
| 2025-07-08 | 16.49 | 16.74 | 0.33 | 2.01% | 16.45 | 16.77 | 214585 | 35756 | 1.40% |
| 2025-07-07 | 16.58 | 16.41 | -0.22 | -1.32% | 16.38 | 16.58 | 149899 | 24625 | 0.98% |
| 2025-07-04 | 16.81 | 16.63 | -0.15 | -0.89% | 16.52 | 16.89 | 212614 | 35485 | 1.39% |
| 2025-07-03 | 16.75 | 16.78 | 0.03 | 0.18% | 16.66 | 16.87 | 171315 | 28714 | 1.12% |
| 2025-07-02 | 16.95 | 16.75 | -0.20 | -1.18% | 16.66 | 16.98 | 192084 | 32170 | 1.25% |
| 2025-07-01 | 17.15 | 16.95 | -0.23 | -1.34% | 16.85 | 17.18 | 212907 | 36124 | 1.39% |
| 2025-06-30 | 16.87 | 17.18 | 0.32 | 1.90% | 16.80 | 17.33 | 372080 | 63629 | 2.43% |
| 2025-06-27 | 16.84 | 16.86 | 0.06 | 0.36% | 16.75 | 17.12 | 253236 | 42862 | 1.65% |
| 2025-06-26 | 16.99 | 16.80 | -0.19 | -1.12% | 16.78 | 17.13 | 297997 | 50492 | 1.94% |
| 2025-06-25 | 16.76 | 16.99 | 0.24 | 1.43% | 16.68 | 17.00 | 420263 | 70865 | 2.74% |
| 2025-06-24 | 16.13 | 16.75 | 0.67 | 4.17% | 16.13 | 16.75 | 429404 | 71295 | 2.80% |
| 2025-06-23 | 15.70 | 16.08 | 0.29 | 1.84% | 15.49 | 16.13 | 160887 | 25631 | 1.05% |
| 2025-06-20 | 16.16 | 15.79 | -0.37 | -2.29% | 15.76 | 16.29 | 222290 | 35435 | 1.45% |
| 2025-06-19 | 16.51 | 16.16 | -0.43 | -2.59% | 16.10 | 16.59 | 215810 | 35260 | 1.41% |
| 2025-06-18 | 16.51 | 16.59 | 0.01 | 0.06% | 16.35 | 16.61 | 179532 | 29560 | 1.17% |
| 2025-06-17 | 16.55 | 16.58 | 0.09 | 0.55% | 16.48 | 16.81 | 210409 | 34957 | 1.37% |
| 2025-06-16 | 16.32 | 16.49 | 0.03 | 0.18% | 16.26 | 16.65 | 202118 | 33204 | 1.32% |
| 2025-06-13 | 16.60 | 16.46 | -0.26 | -1.56% | 16.46 | 16.90 | 381557 | 63578 | 2.49% |
| 2025-06-12 | 16.53 | 16.72 | 0.19 | 1.15% | 16.33 | 16.85 | 287003 | 47783 | 1.87% |
| 2025-06-11 | 16.45 | 16.53 | 0.05 | 0.30% | 16.42 | 16.68 | 162613 | 26945 | 1.06% |
| 2025-06-10 | 16.80 | 16.48 | -0.26 | -1.55% | 16.25 | 16.80 | 220079 | 36304 | 1.44% |
| 2025-06-09 | 16.58 | 16.74 | 0.25 | 1.52% | 16.51 | 16.99 | 265102 | 44326 | 1.73% |