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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 18.40 | 18.68 | 0.48 | 2.64% | 18.40 | 18.99 | 139663 | 26036 | 3.11% |
| 2025-09-12 | 18.55 | 18.20 | -0.18 | -0.98% | 18.10 | 18.56 | 95708 | 17506 | 2.13% |
| 2025-09-11 | 18.14 | 18.38 | 0.17 | 0.93% | 17.84 | 18.51 | 106895 | 19460 | 2.38% |
| 2025-09-10 | 18.34 | 18.21 | -0.11 | -0.60% | 18.14 | 18.47 | 80307 | 14656 | 1.79% |
| 2025-09-09 | 18.90 | 18.32 | -0.65 | -3.43% | 18.20 | 19.00 | 114127 | 21128 | 2.55% |
| 2025-09-08 | 19.20 | 18.97 | -0.15 | -0.78% | 18.80 | 19.30 | 84776 | 16077 | 1.89% |
| 2025-09-05 | 18.67 | 19.12 | 0.43 | 2.30% | 18.50 | 19.36 | 101383 | 19233 | 2.26% |
| 2025-09-04 | 19.09 | 18.69 | -0.49 | -2.55% | 18.31 | 19.39 | 161732 | 30519 | 3.61% |
| 2025-09-03 | 20.71 | 19.18 | -1.79 | -8.54% | 18.94 | 20.89 | 299732 | 58759 | 6.68% |
| 2025-09-02 | 21.22 | 20.97 | -0.28 | -1.32% | 20.25 | 21.50 | 163682 | 33968 | 3.65% |
| 2025-09-01 | 21.11 | 21.25 | 0.47 | 2.26% | 21.00 | 21.66 | 165252 | 35182 | 3.69% |
| 2025-08-29 | 21.14 | 20.78 | -0.38 | -1.80% | 20.63 | 21.20 | 111416 | 23181 | 2.48% |
| 2025-08-28 | 20.59 | 21.16 | 0.74 | 3.62% | 20.50 | 21.18 | 160381 | 33562 | 3.58% |
| 2025-08-27 | 21.34 | 20.42 | -0.96 | -4.49% | 20.40 | 21.55 | 192325 | 40499 | 4.29% |
| 2025-08-26 | 21.69 | 21.38 | -0.30 | -1.38% | 20.84 | 21.80 | 191359 | 40792 | 4.27% |
| 2025-08-25 | 21.35 | 21.68 | 0.67 | 3.19% | 21.03 | 21.78 | 224477 | 48209 | 5.01% |
| 2025-08-22 | 20.87 | 21.01 | -0.01 | -0.05% | 20.77 | 21.27 | 145363 | 30522 | 3.24% |
| 2025-08-21 | 21.60 | 21.02 | -0.22 | -1.04% | 20.98 | 22.59 | 318944 | 69261 | 7.11% |
| 2025-08-20 | 21.00 | 21.24 | 0.33 | 1.58% | 20.70 | 21.24 | 142598 | 29858 | 3.18% |
| 2025-08-19 | 20.63 | 20.91 | 0.28 | 1.36% | 20.22 | 21.36 | 236515 | 49406 | 5.28% |
| 2025-08-18 | 19.99 | 20.63 | 0.69 | 3.46% | 19.96 | 21.07 | 241701 | 49552 | 5.39% |
| 2025-08-15 | 19.60 | 19.94 | 0.33 | 1.68% | 19.45 | 20.26 | 172381 | 34161 | 3.84% |
| 2025-08-14 | 20.31 | 19.61 | -0.78 | -3.83% | 19.36 | 20.48 | 265348 | 52327 | 5.92% |
| 2025-08-13 | 20.09 | 20.39 | 0.30 | 1.49% | 19.96 | 20.64 | 174841 | 35523 | 3.90% |
| 2025-08-12 | 20.26 | 20.09 | -0.17 | -0.84% | 19.76 | 20.38 | 147188 | 29515 | 3.28% |
| 2025-08-11 | 20.31 | 20.26 | -0.01 | -0.05% | 20.10 | 20.47 | 115343 | 23370 | 2.57% |
| 2025-08-08 | 20.04 | 20.27 | 0.16 | 0.80% | 19.73 | 20.56 | 170156 | 34325 | 3.80% |
| 2025-08-07 | 20.54 | 20.11 | -0.22 | -1.08% | 20.00 | 20.78 | 156413 | 31776 | 3.49% |
| 2025-08-06 | 20.21 | 20.33 | -0.05 | -0.25% | 20.10 | 20.47 | 158574 | 32123 | 3.54% |
| 2025-08-05 | 19.10 | 20.38 | 1.10 | 5.71% | 18.94 | 20.44 | 277091 | 55266 | 6.18% |
| 2025-08-04 | 19.48 | 19.28 | -0.18 | -0.92% | 19.03 | 19.66 | 93610 | 18041 | 2.09% |
| 2025-08-01 | 19.11 | 19.46 | 0.37 | 1.94% | 19.03 | 19.48 | 96526 | 18619 | 2.15% |
| 2025-07-31 | 19.42 | 19.09 | -0.33 | -1.70% | 19.08 | 19.58 | 113254 | 21869 | 2.53% |
| 2025-07-30 | 19.74 | 19.42 | -0.33 | -1.67% | 19.30 | 19.77 | 126661 | 24713 | 2.82% |
| 2025-07-29 | 19.62 | 19.75 | -0.02 | -0.10% | 19.57 | 19.88 | 114726 | 22592 | 2.56% |
| 2025-07-28 | 19.90 | 19.77 | -0.06 | -0.30% | 19.53 | 20.15 | 148671 | 29490 | 3.32% |
| 2025-07-25 | 19.21 | 19.83 | 0.52 | 2.69% | 19.00 | 20.24 | 258662 | 50836 | 5.77% |
| 2025-07-24 | 19.00 | 19.31 | 0.17 | 0.89% | 18.89 | 19.48 | 161567 | 31070 | 3.60% |
| 2025-07-23 | 18.66 | 19.14 | 0.54 | 2.90% | 18.66 | 19.35 | 254083 | 48455 | 5.67% |
| 2025-07-22 | 18.60 | 18.60 | 0.04 | 0.22% | 18.15 | 18.62 | 106356 | 19570 | 2.37% |
| 2025-07-21 | 18.53 | 18.56 | 0.06 | 0.32% | 18.40 | 18.85 | 111476 | 20732 | 2.49% |
| 2025-07-18 | 18.80 | 18.50 | -0.43 | -2.27% | 18.36 | 18.87 | 167981 | 31129 | 3.75% |
| 2025-07-17 | 18.76 | 18.93 | 0.15 | 0.80% | 18.72 | 18.95 | 78888 | 14864 | 1.76% |
| 2025-07-16 | 19.10 | 18.78 | -0.39 | -2.03% | 18.70 | 19.26 | 112493 | 21296 | 2.51% |
| 2025-07-15 | 19.55 | 19.17 | -0.34 | -1.74% | 18.72 | 19.58 | 150711 | 28784 | 3.36% |
| 2025-07-14 | 20.05 | 19.51 | -0.64 | -3.18% | 19.45 | 20.21 | 132091 | 25930 | 2.95% |
| 2025-07-11 | 19.95 | 20.15 | 0.13 | 0.65% | 19.78 | 20.25 | 82949 | 16648 | 1.85% |
| 2025-07-10 | 20.47 | 20.02 | -0.41 | -2.01% | 19.95 | 20.60 | 94479 | 19076 | 2.11% |
| 2025-07-09 | 20.48 | 20.43 | -0.27 | -1.30% | 20.34 | 21.11 | 131845 | 27250 | 2.94% |
| 2025-07-08 | 19.58 | 20.70 | 1.17 | 5.99% | 19.56 | 20.95 | 212825 | 43346 | 4.75% |
| 2025-07-07 | 19.22 | 19.53 | 0.30 | 1.56% | 19.09 | 19.74 | 125703 | 24505 | 2.80% |
| 2025-07-04 | 19.25 | 19.23 | -1.35 | -6.56% | 19.08 | 19.90 | 309288 | 59878 | 6.90% |
| 2025-07-03 | 20.61 | 20.58 | 0.21 | 1.03% | 20.22 | 20.72 | 109290 | 22472 | 2.44% |
| 2025-07-02 | 22.25 | 20.37 | -1.91 | -8.57% | 20.30 | 22.25 | 283009 | 59557 | 6.31% |
| 2025-07-01 | 22.14 | 22.28 | 0.15 | 0.68% | 21.85 | 22.56 | 123229 | 27333 | 2.75% |
| 2025-06-30 | 21.61 | 22.13 | 0.53 | 2.45% | 21.35 | 22.49 | 110844 | 24409 | 2.47% |
| 2025-06-27 | 21.80 | 21.60 | -0.11 | -0.51% | 21.58 | 21.99 | 64331 | 13985 | 1.43% |
| 2025-06-26 | 21.90 | 21.71 | -0.15 | -0.69% | 21.00 | 22.00 | 98681 | 21390 | 2.20% |
| 2025-06-25 | 22.01 | 21.86 | 0.02 | 0.09% | 21.65 | 22.55 | 116103 | 25560 | 2.59% |
| 2025-06-24 | 21.58 | 21.84 | 0.31 | 1.44% | 21.50 | 22.00 | 93876 | 20490 | 2.09% |
| 2025-06-23 | 21.17 | 21.53 | 0.26 | 1.22% | 21.15 | 21.85 | 68596 | 14784 | 1.53% |
| 2025-06-20 | 21.57 | 21.27 | -0.39 | -1.80% | 21.23 | 21.80 | 60094 | 12878 | 1.34% |
| 2025-06-19 | 22.15 | 21.66 | -0.65 | -2.91% | 21.52 | 22.65 | 113229 | 24785 | 2.53% |
| 2025-06-18 | 22.49 | 22.31 | -0.24 | -1.06% | 22.12 | 22.56 | 61102 | 13626 | 1.36% |
| 2025-06-17 | 22.90 | 22.55 | -0.41 | -1.79% | 22.39 | 23.00 | 96122 | 21711 | 2.14% |
| 2025-06-16 | 22.31 | 22.96 | 0.48 | 2.14% | 22.31 | 23.65 | 144756 | 33437 | 3.23% |
| 2025-06-13 | 22.89 | 22.48 | -0.41 | -1.79% | 22.36 | 23.17 | 122946 | 27781 | 2.74% |
| 2025-06-12 | 23.00 | 22.89 | -0.38 | -1.63% | 22.62 | 23.67 | 158310 | 36589 | 3.53% |
| 2025-06-11 | 23.17 | 23.27 | -0.19 | -0.81% | 22.60 | 23.63 | 145628 | 33658 | 3.25% |
| 2025-06-10 | 23.50 | 23.46 | -0.07 | -0.30% | 23.03 | 23.80 | 161432 | 37782 | 3.60% |
| 2025-06-09 | 22.78 | 23.53 | 0.95 | 4.21% | 22.50 | 24.06 | 250560 | 58442 | 5.59% |