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 | 19.61 | 20.42 | 0.81 | 4.13% | 19.50 | 20.42 | 68458 | 13780 | 6.77% |
| 2025-09-15 | 19.72 | 19.61 | -0.06 | -0.31% | 19.49 | 19.86 | 21743 | 4267 | 2.15% |
| 2025-09-12 | 19.95 | 19.67 | -0.29 | -1.45% | 19.62 | 19.98 | 29406 | 5807 | 2.91% |
| 2025-09-11 | 19.49 | 19.96 | 0.35 | 1.78% | 19.31 | 19.96 | 32375 | 6381 | 3.20% |
| 2025-09-10 | 19.70 | 19.61 | -0.14 | -0.71% | 19.48 | 19.90 | 22036 | 4330 | 2.18% |
| 2025-09-09 | 19.90 | 19.75 | -0.29 | -1.45% | 19.50 | 20.05 | 34467 | 6800 | 3.41% |
| 2025-09-08 | 19.30 | 20.04 | 0.69 | 3.57% | 19.30 | 20.08 | 53472 | 10638 | 5.29% |
| 2025-09-05 | 18.95 | 19.35 | 0.38 | 2.00% | 18.85 | 19.41 | 31553 | 6068 | 3.12% |
| 2025-09-04 | 19.03 | 18.97 | -0.10 | -0.52% | 18.64 | 19.53 | 41369 | 7941 | 4.09% |
| 2025-09-03 | 20.30 | 19.07 | -0.88 | -4.41% | 19.00 | 20.69 | 62810 | 12372 | 6.22% |
| 2025-09-02 | 19.69 | 19.95 | 0.27 | 1.37% | 18.80 | 20.00 | 77573 | 15085 | 7.68% |
| 2025-09-01 | 19.58 | 19.68 | 0.18 | 0.92% | 19.40 | 19.78 | 30673 | 6024 | 3.04% |
| 2025-08-29 | 19.65 | 19.50 | -0.15 | -0.76% | 19.30 | 19.84 | 31073 | 6065 | 3.07% |
| 2025-08-28 | 19.90 | 19.65 | -0.13 | -0.66% | 18.95 | 20.13 | 51246 | 10001 | 5.07% |
| 2025-08-27 | 20.68 | 19.78 | -0.87 | -4.21% | 19.70 | 20.76 | 58562 | 11893 | 5.80% |
| 2025-08-26 | 20.50 | 20.65 | 0.03 | 0.15% | 20.36 | 20.84 | 43883 | 9064 | 4.34% |
| 2025-08-25 | 20.87 | 20.62 | -0.23 | -1.10% | 20.36 | 21.04 | 70752 | 14638 | 7.00% |
| 2025-08-22 | 21.13 | 20.85 | -0.40 | -1.88% | 20.65 | 21.28 | 58375 | 12177 | 5.78% |
| 2025-08-21 | 21.55 | 21.25 | -0.31 | -1.44% | 21.00 | 21.62 | 46507 | 9865 | 4.60% |
| 2025-08-20 | 21.60 | 21.56 | -0.14 | -0.65% | 21.26 | 21.63 | 45077 | 9661 | 4.46% |
| 2025-08-19 | 21.55 | 21.70 | 0.37 | 1.73% | 21.14 | 21.85 | 68367 | 14703 | 6.77% |
| 2025-08-18 | 21.48 | 21.33 | 0.12 | 0.57% | 21.09 | 21.56 | 56331 | 12043 | 5.57% |
| 2025-08-15 | 20.61 | 21.21 | 0.67 | 3.26% | 20.61 | 21.29 | 56362 | 11840 | 5.58% |
| 2025-08-14 | 21.50 | 20.54 | -0.86 | -4.02% | 20.52 | 21.50 | 61864 | 12928 | 6.12% |
| 2025-08-13 | 21.70 | 21.40 | -0.21 | -0.97% | 21.26 | 21.75 | 58630 | 12549 | 5.80% |
| 2025-08-12 | 21.87 | 21.61 | -0.29 | -1.32% | 21.40 | 22.15 | 65936 | 14252 | 6.52% |
| 2025-08-11 | 21.90 | 21.90 | 0.01 | 0.05% | 21.68 | 22.17 | 70180 | 15393 | 6.94% |
| 2025-08-08 | 21.50 | 21.89 | -0.08 | -0.36% | 21.40 | 22.10 | 81489 | 17706 | 8.06% |
| 2025-08-07 | 22.03 | 21.97 | -0.36 | -1.61% | 21.81 | 22.88 | 116065 | 25666 | 11.49% |
| 2025-08-06 | 22.59 | 22.33 | -0.34 | -1.50% | 22.06 | 22.90 | 134860 | 30164 | 13.35% |
| 2025-08-05 | 22.61 | 22.67 | 0.55 | 2.49% | 22.21 | 23.80 | 149772 | 33907 | 14.82% |
| 2025-08-04 | 21.82 | 22.12 | -0.15 | -0.67% | 21.78 | 22.77 | 161254 | 35923 | 15.96% |
| 2025-08-01 | 20.81 | 22.27 | 1.26 | 6.00% | 20.71 | 23.40 | 191649 | 42163 | 18.96% |
| 2025-07-31 | 21.60 | 21.01 | -0.94 | -4.28% | 20.79 | 22.39 | 132056 | 28113 | 13.07% |
| 2025-07-30 | 21.68 | 21.95 | -0.83 | -3.64% | 21.42 | 22.61 | 183042 | 40013 | 18.11% |
| 2025-07-29 | 21.12 | 22.78 | 1.52 | 7.15% | 20.81 | 24.00 | 242486 | 54235 | 24.00% |
| 2025-07-28 | 19.93 | 21.26 | 1.33 | 6.67% | 19.80 | 23.50 | 204566 | 44114 | 20.24% |
| 2025-07-25 | 19.20 | 19.93 | 0.79 | 4.13% | 19.03 | 20.15 | 92428 | 18244 | 9.15% |
| 2025-07-24 | 18.83 | 19.14 | 0.33 | 1.75% | 18.76 | 19.36 | 37616 | 7201 | 3.72% |
| 2025-07-23 | 18.99 | 18.81 | -0.21 | -1.10% | 18.71 | 19.00 | 23712 | 4464 | 2.35% |
| 2025-07-22 | 19.10 | 19.02 | -0.10 | -0.52% | 18.94 | 19.58 | 35188 | 6748 | 3.48% |
| 2025-07-21 | 18.95 | 19.12 | 0.18 | 0.95% | 18.86 | 19.18 | 28281 | 5375 | 2.80% |
| 2025-07-18 | 18.99 | 18.94 | -0.03 | -0.16% | 18.74 | 19.00 | 23895 | 4502 | 2.36% |
| 2025-07-17 | 18.89 | 18.97 | 0.18 | 0.96% | 18.66 | 19.04 | 31365 | 5926 | 3.10% |
| 2025-07-16 | 18.57 | 18.79 | 0.22 | 1.18% | 18.41 | 18.98 | 31442 | 5894 | 3.11% |
| 2025-07-15 | 18.60 | 18.57 | -0.04 | -0.21% | 18.36 | 18.84 | 30943 | 5747 | 3.06% |
| 2025-07-14 | 18.15 | 18.61 | 0.50 | 2.76% | 18.07 | 18.70 | 39624 | 7333 | 3.92% |
| 2025-07-11 | 18.05 | 18.11 | -0.01 | -0.06% | 17.90 | 18.26 | 28843 | 5215 | 2.85% |
| 2025-07-10 | 18.27 | 18.12 | -0.16 | -0.88% | 17.98 | 18.38 | 31712 | 5747 | 3.14% |
| 2025-07-09 | 19.03 | 18.28 | -0.07 | -0.38% | 18.25 | 19.06 | 50835 | 9420 | 5.03% |
| 2025-07-08 | 18.13 | 18.35 | 0.27 | 1.49% | 17.99 | 18.38 | 24240 | 4426 | 2.40% |
| 2025-07-07 | 17.95 | 18.08 | 0.13 | 0.72% | 17.81 | 18.14 | 16874 | 3035 | 1.67% |
| 2025-07-04 | 18.24 | 17.95 | -0.33 | -1.81% | 17.92 | 18.28 | 20263 | 3660 | 2.01% |
| 2025-07-03 | 18.28 | 18.28 | 0.12 | 0.66% | 18.05 | 18.35 | 19304 | 3511 | 1.91% |
| 2025-07-02 | 18.36 | 18.16 | -0.05 | -0.27% | 17.95 | 18.37 | 23234 | 4196 | 2.30% |
| 2025-07-01 | 18.31 | 18.21 | -0.08 | -0.44% | 18.04 | 18.43 | 29470 | 5374 | 2.92% |
| 2025-06-30 | 17.88 | 18.29 | 0.50 | 2.81% | 17.81 | 18.31 | 32555 | 5908 | 3.22% |
| 2025-06-27 | 17.96 | 17.79 | 0.11 | 0.62% | 17.65 | 17.98 | 20921 | 3714 | 2.07% |
| 2025-06-26 | 18.18 | 17.68 | -0.19 | -1.06% | 17.62 | 18.30 | 29410 | 5259 | 2.91% |
| 2025-06-25 | 17.80 | 17.87 | 0.22 | 1.25% | 17.61 | 18.00 | 37385 | 6665 | 3.70% |
| 2025-06-24 | 17.00 | 17.65 | 0.66 | 3.88% | 16.99 | 17.72 | 34159 | 5977 | 3.38% |
| 2025-06-23 | 16.50 | 16.99 | 0.33 | 1.98% | 16.42 | 17.03 | 20258 | 3412 | 2.00% |
| 2025-06-20 | 16.76 | 16.66 | -0.11 | -0.66% | 16.56 | 17.00 | 19094 | 3200 | 1.89% |
| 2025-06-19 | 17.22 | 16.77 | -0.42 | -2.44% | 16.74 | 17.33 | 24344 | 4146 | 2.41% |
| 2025-06-18 | 17.23 | 17.19 | -0.05 | -0.29% | 16.95 | 17.25 | 15665 | 2678 | 1.55% |
| 2025-06-17 | 17.29 | 17.24 | -0.02 | -0.12% | 17.17 | 17.38 | 22599 | 3898 | 2.24% |
| 2025-06-16 | 17.14 | 17.26 | 0.12 | 0.70% | 17.00 | 17.44 | 21408 | 3703 | 2.12% |
| 2025-06-13 | 17.52 | 17.14 | -0.38 | -2.17% | 17.06 | 17.52 | 26777 | 4611 | 2.65% |
| 2025-06-12 | 17.49 | 17.52 | -0.04 | -0.23% | 17.31 | 17.63 | 19169 | 3350 | 1.90% |
| 2025-06-11 | 17.31 | 17.56 | 0.22 | 1.27% | 17.31 | 17.71 | 35838 | 6294 | 3.55% |
| 2025-06-10 | 17.77 | 17.34 | -0.38 | -2.14% | 17.07 | 17.79 | 30238 | 5266 | 2.99% |
| 2025-06-09 | 17.60 | 17.72 | 0.17 | 0.97% | 17.54 | 17.88 | 23453 | 4151 | 2.32% |