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 | 18.80 | 18.48 | -0.20 | -1.07% | 18.36 | 18.80 | 45736 | 8465 | 3.28% |
| 2025-09-12 | 18.86 | 18.68 | -0.08 | -0.43% | 18.66 | 19.07 | 74707 | 14063 | 5.36% |
| 2025-09-11 | 18.42 | 18.76 | 0.34 | 1.85% | 18.14 | 18.77 | 65878 | 12170 | 4.73% |
| 2025-09-10 | 18.58 | 18.42 | 0.16 | 0.88% | 18.35 | 18.69 | 51752 | 9572 | 3.71% |
| 2025-09-09 | 18.86 | 18.26 | -0.64 | -3.39% | 18.22 | 18.90 | 69160 | 12791 | 4.96% |
| 2025-09-08 | 18.79 | 18.90 | 0.14 | 0.75% | 18.59 | 18.98 | 68714 | 12925 | 4.93% |
| 2025-09-05 | 18.42 | 18.76 | 0.35 | 1.90% | 18.12 | 18.79 | 79374 | 14709 | 5.70% |
| 2025-09-04 | 18.68 | 18.41 | -0.22 | -1.18% | 18.13 | 18.94 | 88592 | 16523 | 6.36% |
| 2025-09-03 | 19.80 | 18.63 | -1.25 | -6.29% | 18.54 | 20.04 | 124635 | 23928 | 8.95% |
| 2025-09-02 | 20.90 | 19.88 | -0.68 | -3.31% | 19.74 | 20.94 | 125725 | 25278 | 9.02% |
| 2025-09-01 | 20.50 | 20.56 | 0.06 | 0.29% | 20.44 | 20.89 | 134689 | 27820 | 9.67% |
| 2025-08-29 | 21.69 | 20.50 | -1.48 | -6.73% | 20.40 | 21.70 | 206061 | 42784 | 14.79% |
| 2025-08-28 | 21.88 | 21.98 | -0.32 | -1.43% | 20.86 | 22.28 | 270484 | 58573 | 19.42% |
| 2025-08-27 | 24.93 | 22.30 | -1.56 | -6.54% | 22.10 | 24.93 | 484692 | 112016 | 34.79% |
| 2025-08-26 | 19.66 | 23.86 | 3.98 | 20.02% | 19.62 | 23.86 | 403039 | 89924 | 28.93% |
| 2025-08-25 | 20.10 | 19.88 | 0.08 | 0.40% | 19.61 | 20.47 | 126182 | 25153 | 9.06% |
| 2025-08-22 | 19.77 | 19.80 | -0.30 | -1.49% | 19.55 | 19.94 | 119043 | 23541 | 8.54% |
| 2025-08-21 | 19.40 | 20.10 | 0.91 | 4.74% | 19.38 | 20.47 | 222858 | 44298 | 16.00% |
| 2025-08-20 | 19.24 | 19.19 | -0.15 | -0.78% | 18.82 | 19.24 | 83913 | 15959 | 6.02% |
| 2025-08-19 | 19.40 | 19.34 | -0.01 | -0.05% | 19.17 | 19.49 | 99187 | 19141 | 7.12% |
| 2025-08-18 | 19.36 | 19.35 | 0.01 | 0.05% | 19.01 | 19.49 | 126064 | 24321 | 9.05% |
| 2025-08-15 | 19.01 | 19.34 | -0.05 | -0.26% | 18.66 | 19.43 | 152073 | 29039 | 10.92% |
| 2025-08-14 | 18.59 | 19.39 | 0.96 | 5.21% | 18.47 | 19.59 | 226153 | 43503 | 16.23% |
| 2025-08-13 | 18.63 | 18.43 | -0.26 | -1.39% | 18.39 | 18.72 | 66114 | 12233 | 4.75% |
| 2025-08-12 | 18.85 | 18.69 | -0.16 | -0.85% | 18.48 | 18.85 | 58207 | 10846 | 4.18% |
| 2025-08-11 | 18.80 | 18.85 | 0.05 | 0.27% | 18.56 | 18.93 | 64200 | 12059 | 4.61% |
| 2025-08-08 | 18.63 | 18.80 | 0.10 | 0.53% | 18.30 | 19.00 | 86655 | 16246 | 6.22% |
| 2025-08-07 | 18.71 | 18.70 | -0.11 | -0.58% | 18.50 | 18.80 | 52793 | 9842 | 3.79% |
| 2025-08-06 | 18.50 | 18.81 | 0.22 | 1.18% | 18.48 | 18.99 | 72906 | 13665 | 5.23% |
| 2025-08-05 | 18.51 | 18.59 | 0.09 | 0.49% | 18.32 | 18.63 | 45217 | 8341 | 3.25% |
| 2025-08-04 | 18.20 | 18.50 | 0.09 | 0.49% | 18.10 | 18.54 | 43582 | 8012 | 3.13% |
| 2025-08-01 | 18.36 | 18.41 | 0.10 | 0.55% | 18.14 | 18.49 | 44750 | 8193 | 3.21% |
| 2025-07-31 | 18.40 | 18.31 | -0.17 | -0.92% | 18.30 | 18.68 | 47820 | 8831 | 3.43% |
| 2025-07-30 | 19.05 | 18.48 | -0.71 | -3.70% | 18.35 | 19.05 | 85491 | 15931 | 6.14% |
| 2025-07-29 | 19.05 | 19.19 | 0.20 | 1.05% | 18.51 | 19.22 | 94616 | 17861 | 6.79% |
| 2025-07-28 | 18.58 | 18.99 | 0.41 | 2.21% | 18.57 | 19.19 | 91126 | 17212 | 6.54% |
| 2025-07-25 | 18.60 | 18.58 | -0.04 | -0.21% | 18.50 | 18.74 | 58917 | 10952 | 4.23% |
| 2025-07-24 | 18.46 | 18.62 | 0.09 | 0.49% | 18.33 | 18.75 | 66435 | 12347 | 4.77% |
| 2025-07-23 | 18.70 | 18.53 | -0.27 | -1.44% | 18.33 | 18.79 | 86106 | 15927 | 6.18% |
| 2025-07-22 | 19.30 | 18.80 | -0.65 | -3.34% | 18.52 | 19.30 | 151667 | 28472 | 10.89% |
| 2025-07-21 | 19.90 | 19.45 | -0.90 | -4.42% | 19.32 | 20.00 | 147104 | 28679 | 10.56% |
| 2025-07-18 | 19.60 | 20.35 | 1.05 | 5.44% | 19.55 | 20.40 | 222981 | 44749 | 16.01% |
| 2025-07-17 | 19.35 | 19.30 | 0.00 | 0.00% | 19.25 | 19.59 | 99106 | 19218 | 7.11% |
| 2025-07-16 | 19.53 | 19.30 | -0.23 | -1.18% | 19.07 | 19.61 | 77969 | 15042 | 5.60% |
| 2025-07-15 | 19.75 | 19.53 | -0.22 | -1.11% | 19.22 | 19.84 | 101308 | 19718 | 7.27% |
| 2025-07-14 | 20.49 | 19.75 | -0.86 | -4.17% | 19.50 | 20.50 | 139689 | 27520 | 10.03% |
| 2025-07-11 | 20.35 | 20.61 | 0.24 | 1.18% | 20.20 | 20.96 | 160149 | 32955 | 11.50% |
| 2025-07-10 | 21.00 | 20.37 | -0.77 | -3.64% | 20.30 | 21.39 | 193786 | 40011 | 13.91% |
| 2025-07-09 | 21.55 | 21.14 | -0.70 | -3.21% | 20.72 | 22.23 | 233122 | 49558 | 16.73% |
| 2025-07-08 | 21.49 | 21.84 | 0.40 | 1.87% | 20.97 | 22.30 | 312329 | 67963 | 22.42% |
| 2025-07-07 | 21.21 | 21.44 | -0.98 | -4.37% | 21.01 | 21.90 | 330460 | 70876 | 23.72% |
| 2025-07-04 | 21.13 | 22.42 | 1.77 | 8.57% | 21.13 | 23.32 | 455310 | 100801 | 32.68% |
| 2025-07-03 | 18.92 | 20.65 | 1.87 | 9.96% | 18.73 | 21.77 | 318779 | 64666 | 22.88% |
| 2025-07-02 | 19.12 | 18.78 | -0.60 | -3.10% | 18.51 | 19.38 | 124192 | 23425 | 8.91% |
| 2025-07-01 | 20.18 | 19.38 | -1.11 | -5.42% | 18.97 | 20.36 | 230296 | 44946 | 16.21% |
| 2025-06-30 | 20.00 | 20.49 | 0.84 | 4.27% | 19.86 | 20.86 | 258408 | 52862 | 18.19% |
| 2025-06-27 | 19.80 | 19.65 | -0.47 | -2.34% | 19.61 | 20.84 | 252067 | 50721 | 17.74% |
| 2025-06-26 | 19.32 | 20.12 | 0.43 | 2.18% | 18.92 | 21.27 | 369190 | 74010 | 25.99% |
| 2025-06-25 | 18.91 | 19.69 | 0.52 | 2.71% | 18.34 | 19.88 | 316646 | 60530 | 22.29% |
| 2025-06-24 | 19.00 | 19.17 | 0.39 | 2.08% | 18.88 | 20.33 | 299623 | 58198 | 21.09% |
| 2025-06-23 | 17.65 | 18.78 | 1.08 | 6.10% | 17.20 | 19.10 | 272615 | 50121 | 19.19% |
| 2025-06-20 | 18.50 | 17.70 | -1.27 | -6.69% | 16.93 | 18.65 | 282519 | 49821 | 19.89% |
| 2025-06-19 | 20.07 | 18.97 | -1.09 | -5.43% | 18.83 | 20.48 | 325755 | 63202 | 22.93% |
| 2025-06-18 | 18.67 | 20.06 | 0.97 | 5.08% | 18.53 | 21.80 | 441711 | 89338 | 31.09% |
| 2025-06-17 | 19.60 | 19.09 | -1.55 | -7.51% | 18.88 | 20.12 | 390790 | 75685 | 27.51% |
| 2025-06-16 | 18.50 | 20.64 | 2.18 | 11.81% | 18.47 | 21.86 | 531699 | 104585 | 37.43% |
| 2025-06-13 | 16.20 | 18.46 | 3.08 | 20.03% | 15.95 | 18.46 | 423841 | 74639 | 29.83% |
| 2025-06-12 | 15.10 | 15.38 | 0.18 | 1.18% | 15.04 | 15.48 | 65501 | 10061 | 4.61% |
| 2025-06-11 | 15.02 | 15.20 | 0.20 | 1.33% | 14.96 | 15.33 | 49137 | 7470 | 3.46% |
| 2025-06-10 | 15.27 | 15.00 | -0.25 | -1.64% | 14.80 | 15.36 | 52576 | 7918 | 3.70% |
| 2025-06-09 | 15.29 | 15.25 | -0.01 | -0.07% | 15.10 | 15.35 | 49677 | 7546 | 3.50% |