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 | 19.99 | 19.87 | -0.18 | -0.90% | 19.50 | 20.10 | 150775 | 29777 | 4.06% |
| 2025-09-15 | 20.20 | 20.05 | -0.15 | -0.74% | 19.91 | 20.29 | 156206 | 31429 | 4.20% |
| 2025-09-12 | 20.48 | 20.20 | -0.12 | -0.59% | 20.05 | 20.52 | 171312 | 34744 | 4.61% |
| 2025-09-11 | 20.77 | 20.32 | -0.55 | -2.64% | 20.08 | 20.80 | 203840 | 41376 | 5.48% |
| 2025-09-10 | 21.17 | 20.87 | -0.49 | -2.29% | 20.80 | 21.80 | 166302 | 35111 | 4.47% |
| 2025-09-09 | 20.83 | 21.36 | 0.53 | 2.54% | 20.77 | 22.47 | 335138 | 72679 | 9.02% |
| 2025-09-08 | 19.40 | 20.83 | 1.37 | 7.04% | 19.33 | 21.10 | 452018 | 93445 | 12.16% |
| 2025-09-05 | 18.96 | 19.46 | 0.53 | 2.80% | 18.48 | 19.53 | 226036 | 43288 | 6.08% |
| 2025-09-04 | 18.84 | 18.93 | 0.16 | 0.85% | 18.56 | 19.63 | 222900 | 42700 | 6.00% |
| 2025-09-03 | 19.48 | 18.77 | -0.67 | -3.45% | 18.70 | 19.64 | 178872 | 34234 | 4.81% |
| 2025-09-02 | 19.56 | 19.44 | -0.30 | -1.52% | 18.92 | 19.73 | 228042 | 43903 | 6.14% |
| 2025-09-01 | 19.30 | 19.74 | 0.59 | 3.08% | 19.13 | 20.10 | 279724 | 55395 | 7.53% |
| 2025-08-29 | 19.51 | 19.15 | 0.03 | 0.16% | 19.12 | 20.45 | 306128 | 59987 | 8.24% |
| 2025-08-28 | 19.31 | 19.12 | -0.19 | -0.98% | 18.52 | 19.57 | 272075 | 51822 | 7.32% |
| 2025-08-27 | 19.76 | 19.31 | -0.53 | -2.67% | 19.29 | 20.58 | 305952 | 61197 | 8.23% |
| 2025-08-26 | 19.50 | 19.84 | 0.23 | 1.17% | 19.00 | 20.37 | 329982 | 65356 | 8.88% |
| 2025-08-25 | 18.93 | 19.61 | 0.92 | 4.92% | 18.88 | 19.90 | 455021 | 89075 | 12.24% |
| 2025-08-22 | 17.80 | 18.69 | 0.91 | 5.12% | 17.80 | 18.77 | 472066 | 87400 | 12.70% |
| 2025-08-21 | 17.96 | 17.78 | -0.36 | -1.98% | 17.58 | 18.08 | 265553 | 47437 | 7.14% |
| 2025-08-20 | 18.30 | 18.14 | -0.30 | -1.63% | 17.82 | 18.37 | 251116 | 45374 | 6.76% |
| 2025-08-19 | 18.56 | 18.44 | -0.10 | -0.54% | 18.39 | 19.07 | 316158 | 59237 | 8.51% |
| 2025-08-18 | 18.30 | 18.54 | 0.29 | 1.59% | 18.15 | 18.54 | 215991 | 39744 | 5.81% |
| 2025-08-15 | 18.05 | 18.25 | 0.24 | 1.33% | 18.03 | 18.28 | 193411 | 35177 | 5.20% |
| 2025-08-14 | 18.55 | 18.01 | -0.57 | -3.07% | 17.95 | 18.61 | 227122 | 41346 | 6.11% |
| 2025-08-13 | 18.85 | 18.58 | -0.21 | -1.12% | 18.37 | 18.88 | 257179 | 47751 | 6.92% |
| 2025-08-12 | 19.16 | 18.79 | -0.35 | -1.83% | 18.72 | 19.55 | 306153 | 57948 | 8.24% |
| 2025-08-11 | 17.75 | 19.14 | 1.36 | 7.65% | 17.71 | 19.79 | 579726 | 109149 | 15.60% |
| 2025-08-08 | 18.10 | 17.78 | -0.55 | -3.00% | 17.65 | 18.26 | 239533 | 42680 | 6.44% |
| 2025-08-07 | 18.12 | 18.33 | 0.26 | 1.44% | 18.06 | 19.19 | 279052 | 51783 | 7.51% |
| 2025-08-06 | 18.40 | 18.07 | -0.33 | -1.79% | 18.01 | 18.50 | 215599 | 39191 | 5.80% |
| 2025-08-05 | 18.33 | 18.40 | -0.07 | -0.38% | 18.27 | 18.88 | 194605 | 35993 | 5.24% |
| 2025-08-04 | 18.52 | 18.47 | -0.28 | -1.49% | 17.87 | 18.53 | 255529 | 46409 | 6.87% |
| 2025-08-01 | 18.55 | 18.75 | 0.19 | 1.02% | 18.24 | 18.93 | 300780 | 56087 | 8.09% |
| 2025-07-31 | 18.32 | 18.56 | 0.26 | 1.42% | 18.09 | 18.85 | 302273 | 56100 | 8.13% |
| 2025-07-30 | 18.32 | 18.30 | -0.22 | -1.19% | 18.01 | 18.89 | 302622 | 55968 | 8.14% |
| 2025-07-29 | 18.92 | 18.52 | 0.16 | 0.87% | 18.36 | 18.97 | 321932 | 59975 | 8.66% |
| 2025-07-28 | 17.81 | 18.36 | 0.55 | 3.09% | 17.81 | 18.61 | 266871 | 48753 | 7.18% |
| 2025-07-25 | 18.06 | 17.81 | -0.20 | -1.11% | 17.80 | 18.31 | 206255 | 37167 | 5.55% |
| 2025-07-24 | 17.69 | 18.01 | 0.33 | 1.87% | 17.68 | 18.40 | 260958 | 47179 | 7.02% |
| 2025-07-23 | 17.77 | 17.68 | -0.42 | -2.32% | 17.66 | 18.17 | 254742 | 45447 | 6.85% |
| 2025-07-22 | 18.39 | 18.10 | -0.29 | -1.58% | 18.02 | 18.79 | 350303 | 64246 | 9.42% |
| 2025-07-21 | 18.32 | 18.39 | -0.61 | -3.21% | 17.89 | 18.49 | 486352 | 88602 | 13.08% |
| 2025-07-18 | 17.37 | 19.00 | 1.63 | 9.38% | 17.23 | 19.70 | 705336 | 130017 | 18.98% |
| 2025-07-17 | 17.18 | 17.37 | 0.06 | 0.35% | 17.02 | 17.37 | 225690 | 38946 | 6.07% |
| 2025-07-16 | 16.60 | 17.31 | 0.71 | 4.28% | 16.55 | 17.36 | 346545 | 59337 | 9.32% |
| 2025-07-15 | 16.90 | 16.60 | -0.34 | -2.01% | 16.39 | 16.95 | 158279 | 26220 | 4.26% |
| 2025-07-14 | 16.88 | 16.94 | 0.06 | 0.36% | 16.71 | 17.03 | 128589 | 21664 | 3.46% |
| 2025-07-11 | 16.89 | 16.88 | -0.01 | -0.06% | 16.71 | 17.14 | 194255 | 32878 | 5.23% |
| 2025-07-10 | 16.60 | 16.89 | 0.30 | 1.81% | 16.45 | 17.20 | 251707 | 42602 | 6.77% |
| 2025-07-09 | 16.55 | 16.59 | -0.06 | -0.36% | 16.38 | 16.80 | 127272 | 21127 | 3.42% |
| 2025-07-08 | 16.56 | 16.65 | 0.09 | 0.54% | 16.51 | 17.00 | 138419 | 23191 | 3.72% |
| 2025-07-07 | 16.71 | 16.56 | -0.18 | -1.08% | 16.50 | 16.90 | 110783 | 18427 | 2.98% |
| 2025-07-04 | 16.95 | 16.74 | -0.22 | -1.30% | 16.70 | 17.07 | 154766 | 26089 | 4.16% |
| 2025-07-03 | 16.86 | 16.96 | 0.09 | 0.53% | 16.75 | 17.09 | 147306 | 24965 | 3.96% |
| 2025-07-02 | 17.16 | 16.87 | -0.41 | -2.37% | 16.73 | 17.37 | 214792 | 36435 | 5.78% |
| 2025-07-01 | 17.04 | 17.28 | 0.26 | 1.53% | 16.82 | 17.33 | 328147 | 56108 | 8.83% |
| 2025-06-30 | 16.94 | 17.02 | 0.00 | 0.00% | 16.80 | 17.25 | 340391 | 57879 | 9.16% |
| 2025-06-27 | 15.62 | 17.02 | 1.62 | 10.52% | 15.50 | 18.40 | 648413 | 110199 | 17.44% |
| 2025-06-26 | 15.66 | 15.40 | -0.31 | -1.97% | 15.40 | 15.73 | 112954 | 17560 | 3.04% |
| 2025-06-25 | 15.80 | 15.71 | -0.17 | -1.07% | 15.53 | 15.86 | 143502 | 22475 | 3.86% |
| 2025-06-24 | 15.62 | 15.88 | 0.21 | 1.34% | 15.60 | 15.89 | 125787 | 19816 | 3.38% |
| 2025-06-23 | 15.14 | 15.67 | 0.40 | 2.62% | 15.04 | 15.95 | 189662 | 29403 | 5.10% |
| 2025-06-20 | 15.17 | 15.27 | 0.10 | 0.66% | 15.04 | 15.34 | 103535 | 15752 | 2.79% |
| 2025-06-19 | 15.66 | 15.17 | -0.51 | -3.25% | 15.15 | 15.81 | 127363 | 19585 | 3.43% |
| 2025-06-18 | 15.75 | 15.68 | -0.19 | -1.20% | 15.44 | 15.87 | 146442 | 22915 | 3.94% |
| 2025-06-17 | 16.20 | 15.87 | -0.16 | -1.00% | 15.83 | 16.46 | 178052 | 28671 | 4.79% |
| 2025-06-16 | 15.90 | 16.03 | 0.02 | 0.12% | 15.82 | 16.35 | 117420 | 18904 | 3.16% |
| 2025-06-13 | 16.70 | 16.01 | -0.84 | -4.99% | 15.90 | 16.84 | 228016 | 37041 | 6.13% |
| 2025-06-12 | 16.88 | 16.85 | -0.07 | -0.41% | 16.71 | 17.17 | 204968 | 34533 | 5.51% |
| 2025-06-11 | 16.45 | 16.92 | 0.38 | 2.30% | 16.42 | 17.38 | 358794 | 60827 | 9.65% |
| 2025-06-10 | 16.78 | 16.54 | -0.29 | -1.72% | 16.30 | 16.95 | 218070 | 36318 | 5.87% |
| 2025-06-09 | 16.65 | 16.83 | 0.19 | 1.14% | 16.51 | 17.15 | 247404 | 41910 | 6.66% |