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 | 19.10 | 19.32 | 0.42 | 2.22% | 18.88 | 19.48 | 52037 | 10007 | 2.63% |
| 2025-09-15 | 19.01 | 18.90 | -0.19 | -1.00% | 18.80 | 19.04 | 32921 | 6219 | 1.66% |
| 2025-09-12 | 19.13 | 19.09 | -0.08 | -0.42% | 18.95 | 19.42 | 46783 | 8961 | 2.36% |
| 2025-09-11 | 18.79 | 19.17 | 0.36 | 1.91% | 18.58 | 19.18 | 47666 | 9030 | 2.40% |
| 2025-09-10 | 18.62 | 18.81 | 0.17 | 0.91% | 18.62 | 19.02 | 42377 | 7981 | 2.14% |
| 2025-09-09 | 19.10 | 18.64 | -0.44 | -2.31% | 18.50 | 19.10 | 48328 | 9064 | 2.44% |
| 2025-09-08 | 18.98 | 19.08 | 0.09 | 0.47% | 18.81 | 19.08 | 47146 | 8940 | 2.38% |
| 2025-09-05 | 18.85 | 18.99 | 0.26 | 1.39% | 18.74 | 19.01 | 48018 | 9073 | 2.42% |
| 2025-09-04 | 18.78 | 18.73 | -0.02 | -0.11% | 18.40 | 19.25 | 60507 | 11444 | 3.05% |
| 2025-09-03 | 19.47 | 18.75 | -0.73 | -3.75% | 18.65 | 19.69 | 68082 | 13035 | 3.43% |
| 2025-09-02 | 20.33 | 19.48 | -0.89 | -4.37% | 19.27 | 20.36 | 97275 | 19093 | 4.91% |
| 2025-09-01 | 20.49 | 20.37 | -0.08 | -0.39% | 20.31 | 20.96 | 68915 | 14169 | 3.48% |
| 2025-08-29 | 21.09 | 20.45 | -0.66 | -3.13% | 20.41 | 21.20 | 74138 | 15271 | 3.74% |
| 2025-08-28 | 20.92 | 21.11 | 0.16 | 0.76% | 20.17 | 21.50 | 107268 | 22406 | 5.41% |
| 2025-08-27 | 21.58 | 20.95 | -0.62 | -2.87% | 20.93 | 21.99 | 107924 | 23268 | 5.44% |
| 2025-08-26 | 21.23 | 21.57 | 0.13 | 0.61% | 21.16 | 21.80 | 87456 | 18913 | 4.51% |
| 2025-08-25 | 21.50 | 21.44 | 0.16 | 0.75% | 21.34 | 21.77 | 95542 | 20570 | 4.92% |
| 2025-08-22 | 21.10 | 21.28 | 0.24 | 1.14% | 21.03 | 21.32 | 68134 | 14454 | 3.51% |
| 2025-08-21 | 21.22 | 21.04 | -0.10 | -0.47% | 20.95 | 21.38 | 69725 | 14750 | 3.59% |
| 2025-08-20 | 20.91 | 21.14 | 0.19 | 0.91% | 20.64 | 21.18 | 64681 | 13540 | 3.33% |
| 2025-08-19 | 20.86 | 20.95 | 0.12 | 0.58% | 20.68 | 21.10 | 63260 | 13260 | 3.26% |
| 2025-08-18 | 20.63 | 20.83 | 0.27 | 1.31% | 20.63 | 21.07 | 76373 | 15954 | 3.93% |
| 2025-08-15 | 20.07 | 20.56 | 0.43 | 2.14% | 20.07 | 20.60 | 49232 | 10058 | 2.54% |
| 2025-08-14 | 20.55 | 20.13 | -0.42 | -2.04% | 20.07 | 20.72 | 64220 | 13089 | 3.31% |
| 2025-08-13 | 20.60 | 20.55 | 0.02 | 0.10% | 20.48 | 20.75 | 49571 | 10206 | 2.55% |
| 2025-08-12 | 20.93 | 20.53 | -0.40 | -1.91% | 20.45 | 20.93 | 69295 | 14282 | 3.57% |
| 2025-08-11 | 20.73 | 20.93 | 0.15 | 0.72% | 20.72 | 21.10 | 52067 | 10918 | 2.68% |
| 2025-08-08 | 21.50 | 20.78 | -0.79 | -3.66% | 20.78 | 21.56 | 88508 | 18584 | 4.56% |
| 2025-08-07 | 21.74 | 21.57 | -0.20 | -0.92% | 21.50 | 22.00 | 84441 | 18373 | 4.35% |
| 2025-08-06 | 21.42 | 21.77 | 0.34 | 1.59% | 21.32 | 21.84 | 82137 | 17749 | 4.23% |
| 2025-08-05 | 21.49 | 21.43 | -0.13 | -0.60% | 21.30 | 21.65 | 54588 | 11686 | 2.81% |
| 2025-08-04 | 21.30 | 21.56 | -0.04 | -0.19% | 21.18 | 21.65 | 56998 | 12248 | 2.94% |
| 2025-08-01 | 21.24 | 21.60 | 0.60 | 2.86% | 20.68 | 21.67 | 83866 | 17723 | 4.32% |
| 2025-07-31 | 20.97 | 21.00 | 0.03 | 0.14% | 20.88 | 21.38 | 72459 | 15306 | 3.73% |
| 2025-07-30 | 20.71 | 20.97 | 0.15 | 0.72% | 20.49 | 21.06 | 64702 | 13456 | 3.33% |
| 2025-07-29 | 21.29 | 20.82 | -0.63 | -2.94% | 20.70 | 21.36 | 86347 | 18031 | 4.45% |
| 2025-07-28 | 21.32 | 21.45 | 0.09 | 0.42% | 20.86 | 21.50 | 68397 | 14494 | 3.52% |
| 2025-07-25 | 21.41 | 21.36 | -0.04 | -0.19% | 21.23 | 21.62 | 60550 | 12986 | 3.12% |
| 2025-07-24 | 21.31 | 21.40 | 0.13 | 0.61% | 21.10 | 21.53 | 70787 | 15052 | 3.65% |
| 2025-07-23 | 22.10 | 21.27 | -0.76 | -3.45% | 21.17 | 22.17 | 86152 | 18613 | 4.44% |
| 2025-07-22 | 21.67 | 22.03 | 0.30 | 1.38% | 21.15 | 22.05 | 109019 | 23665 | 5.62% |
| 2025-07-21 | 21.48 | 21.73 | -0.12 | -0.55% | 21.45 | 21.80 | 87771 | 18980 | 4.52% |
| 2025-07-18 | 22.16 | 21.85 | -0.35 | -1.58% | 21.81 | 22.48 | 92690 | 20472 | 4.78% |
| 2025-07-17 | 22.11 | 22.20 | -0.13 | -0.58% | 21.73 | 22.22 | 116329 | 25558 | 5.99% |
| 2025-07-16 | 22.24 | 22.33 | 0.10 | 0.45% | 21.89 | 22.99 | 159796 | 35609 | 8.23% |
| 2025-07-15 | 21.35 | 22.23 | 0.65 | 3.01% | 21.35 | 22.32 | 156057 | 34227 | 8.04% |
| 2025-07-14 | 21.55 | 21.58 | -0.13 | -0.60% | 21.51 | 22.47 | 124071 | 27209 | 6.39% |
| 2025-07-11 | 21.89 | 21.71 | -0.18 | -0.82% | 21.43 | 21.96 | 131731 | 28613 | 6.79% |
| 2025-07-10 | 20.76 | 21.89 | 1.03 | 4.94% | 20.52 | 21.97 | 207799 | 44899 | 10.71% |
| 2025-07-09 | 21.31 | 20.86 | -0.51 | -2.39% | 20.81 | 21.57 | 97219 | 20545 | 5.01% |
| 2025-07-08 | 20.93 | 21.37 | 0.48 | 2.30% | 20.82 | 21.69 | 117651 | 25173 | 6.06% |
| 2025-07-07 | 20.79 | 20.89 | -0.08 | -0.38% | 20.66 | 21.17 | 65740 | 13745 | 3.39% |
| 2025-07-04 | 21.50 | 20.97 | -0.62 | -2.87% | 20.79 | 21.50 | 102583 | 21572 | 5.29% |
| 2025-07-03 | 21.50 | 21.59 | -0.15 | -0.69% | 21.20 | 21.73 | 131463 | 28190 | 6.77% |
| 2025-07-02 | 20.73 | 21.74 | 0.99 | 4.77% | 20.35 | 21.78 | 201782 | 42844 | 10.40% |
| 2025-07-01 | 20.88 | 20.75 | -0.22 | -1.05% | 20.43 | 20.97 | 76845 | 15908 | 3.96% |
| 2025-06-30 | 21.04 | 20.97 | -0.03 | -0.14% | 20.70 | 21.15 | 111958 | 23384 | 5.77% |
| 2025-06-27 | 20.24 | 21.00 | 0.86 | 4.27% | 20.00 | 21.18 | 165603 | 34530 | 8.53% |
| 2025-06-26 | 20.13 | 20.14 | -0.03 | -0.15% | 20.07 | 20.60 | 84225 | 17158 | 4.34% |
| 2025-06-25 | 20.06 | 20.17 | 0.09 | 0.45% | 19.85 | 20.24 | 68936 | 13834 | 3.55% |
| 2025-06-24 | 19.83 | 20.08 | 0.30 | 1.52% | 19.75 | 20.18 | 68566 | 13755 | 3.53% |
| 2025-06-23 | 19.00 | 19.78 | 0.24 | 1.23% | 18.85 | 19.83 | 61545 | 11960 | 3.17% |
| 2025-06-20 | 20.74 | 19.54 | -1.30 | -6.24% | 19.50 | 20.84 | 114259 | 22755 | 5.89% |
| 2025-06-19 | 21.19 | 20.84 | -0.65 | -3.02% | 20.40 | 21.48 | 154308 | 32215 | 7.95% |
| 2025-06-18 | 20.38 | 21.49 | 1.12 | 5.50% | 20.21 | 21.50 | 239097 | 50452 | 12.32% |
| 2025-06-17 | 20.24 | 20.37 | 0.16 | 0.79% | 19.91 | 20.60 | 96539 | 19528 | 4.97% |
| 2025-06-16 | 19.32 | 20.21 | 0.70 | 3.59% | 19.30 | 20.49 | 94260 | 18918 | 4.86% |
| 2025-06-13 | 20.14 | 19.51 | -0.82 | -4.03% | 19.47 | 20.25 | 85462 | 16855 | 4.40% |
| 2025-06-12 | 19.88 | 20.33 | 0.52 | 2.62% | 19.65 | 20.33 | 114454 | 23022 | 5.90% |
| 2025-06-11 | 20.08 | 19.81 | -0.27 | -1.34% | 19.76 | 20.16 | 79261 | 15776 | 4.08% |
| 2025-06-10 | 20.29 | 20.08 | -0.42 | -2.05% | 19.70 | 20.64 | 134608 | 27171 | 6.94% |
| 2025-06-09 | 20.18 | 20.50 | 0.15 | 0.74% | 19.90 | 20.74 | 156069 | 31798 | 8.04% |