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 | 19.40 | 19.34 | 0.06 | 0.31% | 19.10 | 19.59 | 655882 | 126848 | 2.36% |
| 2025-09-12 | 19.32 | 19.28 | -0.04 | -0.21% | 19.16 | 19.55 | 613235 | 118384 | 2.20% |
| 2025-09-11 | 19.35 | 19.32 | -0.20 | -1.02% | 18.76 | 19.40 | 887307 | 168991 | 3.19% |
| 2025-09-10 | 18.81 | 19.52 | 0.72 | 3.83% | 18.71 | 19.79 | 1327126 | 258273 | 4.77% |
| 2025-09-09 | 18.87 | 18.80 | -0.07 | -0.37% | 18.60 | 19.05 | 474561 | 89296 | 1.71% |
| 2025-09-08 | 18.62 | 18.87 | 0.26 | 1.40% | 18.51 | 18.95 | 524491 | 98510 | 1.89% |
| 2025-09-05 | 18.19 | 18.61 | 0.49 | 2.70% | 18.09 | 18.64 | 584718 | 107595 | 2.10% |
| 2025-09-04 | 18.58 | 18.12 | -0.35 | -1.89% | 17.91 | 18.62 | 575652 | 105324 | 2.07% |
| 2025-09-03 | 19.09 | 18.47 | -0.57 | -2.99% | 18.41 | 19.17 | 656216 | 123074 | 2.36% |
| 2025-09-02 | 19.84 | 19.04 | -0.83 | -4.18% | 18.87 | 19.84 | 931960 | 178828 | 3.35% |
| 2025-09-01 | 19.78 | 19.87 | 0.11 | 0.56% | 19.60 | 19.92 | 589060 | 116529 | 2.12% |
| 2025-08-29 | 20.06 | 19.76 | -0.29 | -1.45% | 19.73 | 20.20 | 630594 | 125530 | 2.27% |
| 2025-08-28 | 19.80 | 20.05 | 0.25 | 1.26% | 19.50 | 20.08 | 909314 | 180381 | 3.27% |
| 2025-08-27 | 20.65 | 19.80 | -1.15 | -5.49% | 19.80 | 20.65 | 1579946 | 320130 | 5.68% |
| 2025-08-26 | 20.68 | 20.95 | 0.08 | 0.38% | 20.61 | 21.00 | 939122 | 196082 | 3.38% |
| 2025-08-25 | 20.50 | 20.87 | 0.38 | 1.85% | 20.36 | 20.97 | 1176512 | 243109 | 4.23% |
| 2025-08-22 | 20.05 | 20.49 | 0.43 | 2.14% | 19.83 | 20.52 | 1053495 | 213431 | 3.79% |
| 2025-08-21 | 19.72 | 20.06 | 0.33 | 1.67% | 19.69 | 20.29 | 970357 | 194011 | 3.49% |
| 2025-08-20 | 19.61 | 19.73 | 0.07 | 0.36% | 19.45 | 19.73 | 516594 | 101218 | 1.86% |
| 2025-08-19 | 19.96 | 19.66 | -0.22 | -1.11% | 19.61 | 20.01 | 676774 | 133636 | 2.43% |
| 2025-08-18 | 19.38 | 19.88 | 0.46 | 2.37% | 19.35 | 20.10 | 1145031 | 228202 | 4.12% |
| 2025-08-15 | 19.21 | 19.42 | 0.21 | 1.09% | 19.20 | 19.42 | 476700 | 92142 | 1.71% |
| 2025-08-14 | 19.62 | 19.21 | -0.41 | -2.09% | 19.16 | 19.68 | 738069 | 143167 | 2.65% |
| 2025-08-13 | 19.56 | 19.62 | 0.03 | 0.15% | 19.48 | 19.68 | 595066 | 116538 | 2.14% |
| 2025-08-12 | 19.75 | 19.59 | -0.21 | -1.06% | 19.50 | 19.85 | 701259 | 137598 | 2.52% |
| 2025-08-11 | 19.90 | 19.80 | -0.85 | -4.12% | 19.40 | 19.92 | 1134877 | 224104 | 4.08% |
| 2025-08-08 | 21.23 | 20.65 | -0.79 | -3.68% | 20.65 | 21.23 | 1001591 | 208473 | 3.60% |
| 2025-08-07 | 20.91 | 21.44 | 0.62 | 2.98% | 20.83 | 21.59 | 1265893 | 269798 | 4.55% |
| 2025-08-06 | 21.28 | 20.82 | -0.18 | -0.86% | 20.59 | 21.30 | 968056 | 201203 | 3.48% |
| 2025-08-05 | 20.72 | 21.00 | 0.10 | 0.48% | 20.60 | 21.30 | 1013978 | 212415 | 3.65% |
| 2025-08-04 | 20.31 | 20.90 | 0.77 | 3.83% | 20.20 | 22.00 | 1780992 | 375075 | 6.40% |
| 2025-08-01 | 20.08 | 20.13 | 0.33 | 1.67% | 19.71 | 20.33 | 898577 | 179692 | 3.23% |
| 2025-07-31 | 20.42 | 19.80 | -0.75 | -3.65% | 19.70 | 20.44 | 1168821 | 233038 | 4.20% |
| 2025-07-30 | 19.79 | 20.55 | 0.71 | 3.58% | 19.71 | 21.36 | 2127768 | 437654 | 7.65% |
| 2025-07-29 | 19.68 | 19.84 | 0.18 | 0.92% | 19.23 | 20.20 | 1153697 | 227050 | 4.15% |
| 2025-07-28 | 19.50 | 19.66 | 0.30 | 1.55% | 19.50 | 19.88 | 898663 | 176858 | 3.23% |
| 2025-07-25 | 19.48 | 19.36 | -0.12 | -0.62% | 19.24 | 19.50 | 435760 | 84306 | 1.57% |
| 2025-07-24 | 19.16 | 19.48 | 0.32 | 1.67% | 19.12 | 19.50 | 558846 | 108271 | 2.01% |
| 2025-07-23 | 19.24 | 19.16 | -0.14 | -0.73% | 19.14 | 19.44 | 447639 | 86190 | 1.61% |
| 2025-07-22 | 19.45 | 19.30 | -0.19 | -0.97% | 19.14 | 19.52 | 524091 | 101023 | 1.88% |
| 2025-07-21 | 19.58 | 19.49 | -0.11 | -0.56% | 19.44 | 19.63 | 426414 | 83209 | 1.53% |
| 2025-07-18 | 19.72 | 19.60 | -0.09 | -0.46% | 19.55 | 19.84 | 443348 | 87122 | 1.59% |
| 2025-07-17 | 19.40 | 19.69 | 0.16 | 0.82% | 19.25 | 19.70 | 581976 | 113649 | 2.09% |
| 2025-07-16 | 19.21 | 19.53 | 0.24 | 1.24% | 19.21 | 19.91 | 853034 | 167735 | 3.07% |
| 2025-07-15 | 19.30 | 19.29 | -0.07 | -0.36% | 19.05 | 19.47 | 484160 | 93212 | 1.74% |
| 2025-07-14 | 19.44 | 19.36 | -0.08 | -0.41% | 19.26 | 19.54 | 406161 | 78593 | 1.46% |
| 2025-07-11 | 19.47 | 19.44 | -0.02 | -0.10% | 19.21 | 19.54 | 537647 | 104168 | 1.93% |
| 2025-07-10 | 19.60 | 19.46 | -0.20 | -1.02% | 19.39 | 19.78 | 568778 | 111038 | 2.05% |
| 2025-07-09 | 19.44 | 19.66 | 0.16 | 0.82% | 19.41 | 19.93 | 810331 | 159796 | 2.91% |
| 2025-07-08 | 19.25 | 19.50 | 0.24 | 1.25% | 19.21 | 19.58 | 559670 | 108766 | 2.01% |
| 2025-07-07 | 19.20 | 19.26 | -0.01 | -0.05% | 19.12 | 19.38 | 349901 | 67465 | 1.26% |
| 2025-07-04 | 19.53 | 19.27 | -0.26 | -1.33% | 19.24 | 19.62 | 604602 | 117198 | 2.17% |
| 2025-07-03 | 19.62 | 19.53 | -0.04 | -0.20% | 19.42 | 19.85 | 475300 | 92994 | 1.71% |
| 2025-07-02 | 19.75 | 19.57 | -0.16 | -0.81% | 19.49 | 19.84 | 579165 | 113649 | 2.08% |
| 2025-07-01 | 20.23 | 19.73 | -0.54 | -2.66% | 19.62 | 20.23 | 970065 | 192293 | 3.49% |
| 2025-06-30 | 19.99 | 20.27 | 0.31 | 1.55% | 19.72 | 20.44 | 1131765 | 227509 | 4.07% |
| 2025-06-27 | 20.18 | 19.96 | -0.03 | -0.15% | 19.60 | 20.21 | 1214394 | 242029 | 4.37% |
| 2025-06-26 | 19.30 | 19.99 | 0.65 | 3.36% | 19.05 | 20.45 | 2103769 | 419214 | 7.56% |
| 2025-06-25 | 19.23 | 19.34 | 0.10 | 0.52% | 19.01 | 19.37 | 905926 | 173886 | 3.26% |
| 2025-06-24 | 19.12 | 19.24 | 0.12 | 0.63% | 19.04 | 19.39 | 962276 | 185108 | 3.46% |
| 2025-06-23 | 18.98 | 19.12 | 0.15 | 0.79% | 18.81 | 19.35 | 899600 | 171581 | 3.23% |
| 2025-06-20 | 19.59 | 18.97 | -0.64 | -3.26% | 18.95 | 19.79 | 784399 | 150208 | 2.82% |
| 2025-06-19 | 20.22 | 19.61 | -0.79 | -3.87% | 19.50 | 20.48 | 1245911 | 247127 | 4.48% |
| 2025-06-18 | 20.86 | 20.40 | -0.80 | -3.77% | 20.28 | 21.14 | 1596023 | 327919 | 5.74% |
| 2025-06-17 | 22.98 | 21.20 | -0.90 | -4.07% | 20.98 | 22.98 | 3293062 | 713509 | 11.84% |
| 2025-06-16 | 18.53 | 22.10 | 3.68 | 19.98% | 18.53 | 22.10 | 2771618 | 576383 | 9.97% |
| 2025-06-13 | 18.61 | 18.42 | -0.53 | -2.80% | 18.37 | 18.85 | 1133435 | 210150 | 4.08% |
| 2025-06-12 | 17.92 | 18.95 | 1.04 | 5.81% | 17.80 | 19.29 | 1960358 | 367853 | 7.05% |
| 2025-06-11 | 18.05 | 18.11 | 0.02 | 0.11% | 17.97 | 18.15 | 426319 | 77165 | 1.53% |
| 2025-06-10 | 18.12 | 18.09 | -0.02 | -0.11% | 17.67 | 18.17 | 537790 | 96493 | 1.93% |
| 2025-06-09 | 18.00 | 18.11 | 0.19 | 1.06% | 17.92 | 18.27 | 458686 | 83142 | 1.65% |