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 | 18.96 | 19.29 | 0.29 | 1.53% | 18.81 | 19.33 | 180268 | 34577 | 4.03% |
| 2025-09-15 | 18.80 | 19.00 | 0.14 | 0.74% | 18.70 | 19.15 | 145804 | 27597 | 3.26% |
| 2025-09-12 | 18.91 | 18.86 | -0.28 | -1.46% | 18.86 | 19.21 | 172364 | 32777 | 3.85% |
| 2025-09-11 | 18.67 | 19.14 | 0.54 | 2.90% | 18.41 | 19.25 | 215006 | 40768 | 4.80% |
| 2025-09-10 | 18.62 | 18.60 | -0.09 | -0.48% | 18.48 | 18.90 | 120095 | 22396 | 2.68% |
| 2025-09-09 | 19.32 | 18.69 | 0.01 | 0.05% | 18.68 | 19.42 | 213191 | 40601 | 4.76% |
| 2025-09-08 | 18.19 | 18.68 | 0.49 | 2.69% | 18.07 | 18.79 | 184733 | 34132 | 4.13% |
| 2025-09-05 | 18.00 | 18.19 | 0.19 | 1.06% | 17.66 | 18.27 | 145682 | 26263 | 3.25% |
| 2025-09-04 | 18.33 | 18.00 | -0.24 | -1.32% | 17.76 | 18.49 | 178370 | 32482 | 3.99% |
| 2025-09-03 | 18.89 | 18.24 | -0.61 | -3.24% | 18.21 | 18.99 | 181379 | 33664 | 4.05% |
| 2025-09-02 | 19.57 | 18.85 | -0.84 | -4.27% | 18.76 | 19.64 | 258034 | 48999 | 5.76% |
| 2025-09-01 | 19.75 | 19.69 | -0.05 | -0.25% | 19.44 | 20.12 | 230964 | 45593 | 5.16% |
| 2025-08-29 | 19.90 | 19.74 | -0.43 | -2.13% | 19.63 | 20.16 | 308248 | 61114 | 6.89% |
| 2025-08-28 | 20.02 | 20.17 | 0.35 | 1.77% | 19.13 | 20.45 | 443733 | 88009 | 9.91% |
| 2025-08-27 | 20.76 | 19.82 | -0.94 | -4.53% | 19.82 | 20.86 | 416448 | 84998 | 9.30% |
| 2025-08-26 | 20.27 | 20.76 | 0.29 | 1.42% | 19.91 | 20.97 | 500437 | 103757 | 11.18% |
| 2025-08-25 | 20.69 | 20.47 | 0.22 | 1.09% | 20.29 | 20.79 | 470084 | 96653 | 10.50% |
| 2025-08-22 | 20.10 | 20.25 | 0.06 | 0.30% | 20.00 | 20.40 | 367291 | 74202 | 8.21% |
| 2025-08-21 | 20.38 | 20.19 | 0.12 | 0.60% | 20.09 | 20.86 | 476657 | 97555 | 10.65% |
| 2025-08-20 | 19.85 | 20.07 | 0.00 | 0.00% | 19.61 | 20.27 | 377289 | 75258 | 8.43% |
| 2025-08-19 | 20.00 | 20.07 | 0.38 | 1.93% | 19.92 | 21.00 | 683360 | 139256 | 15.27% |
| 2025-08-18 | 19.26 | 19.69 | 0.52 | 2.71% | 19.12 | 19.92 | 449172 | 87909 | 10.04% |
| 2025-08-15 | 18.80 | 19.17 | 0.23 | 1.21% | 18.50 | 19.29 | 269515 | 51273 | 6.02% |
| 2025-08-14 | 18.86 | 18.94 | 0.09 | 0.48% | 18.81 | 19.38 | 284431 | 54418 | 6.35% |
| 2025-08-13 | 18.84 | 18.85 | -0.03 | -0.16% | 18.65 | 18.95 | 163747 | 30824 | 3.66% |
| 2025-08-12 | 18.75 | 18.88 | -0.06 | -0.32% | 18.69 | 18.98 | 149594 | 28184 | 3.34% |
| 2025-08-11 | 18.25 | 18.94 | 0.59 | 3.22% | 18.25 | 19.35 | 263646 | 50043 | 5.89% |
| 2025-08-08 | 18.84 | 18.35 | -0.54 | -2.86% | 18.34 | 18.88 | 195882 | 36227 | 4.38% |
| 2025-08-07 | 19.30 | 18.89 | -0.41 | -2.12% | 18.85 | 19.30 | 199361 | 37842 | 4.45% |
| 2025-08-06 | 18.98 | 19.30 | 0.40 | 2.12% | 18.88 | 19.35 | 168611 | 32371 | 3.77% |
| 2025-08-05 | 18.96 | 18.90 | -0.05 | -0.26% | 18.72 | 19.01 | 125325 | 23639 | 2.80% |
| 2025-08-04 | 18.91 | 18.95 | -0.15 | -0.79% | 18.62 | 18.96 | 134038 | 25180 | 2.99% |
| 2025-08-01 | 18.97 | 19.10 | 0.11 | 0.58% | 18.56 | 19.15 | 163045 | 30825 | 3.64% |
| 2025-07-31 | 19.05 | 18.99 | -0.13 | -0.68% | 18.91 | 19.34 | 167732 | 32154 | 3.75% |
| 2025-07-30 | 19.95 | 19.12 | -0.89 | -4.45% | 19.05 | 19.95 | 277305 | 53906 | 6.20% |
| 2025-07-29 | 20.06 | 20.01 | -0.18 | -0.89% | 19.61 | 20.13 | 226560 | 44922 | 5.06% |
| 2025-07-28 | 19.85 | 20.19 | 0.39 | 1.97% | 19.61 | 20.19 | 258022 | 51629 | 5.76% |
| 2025-07-25 | 19.60 | 19.80 | 0.06 | 0.30% | 19.52 | 19.99 | 218486 | 43228 | 4.88% |
| 2025-07-24 | 19.37 | 19.74 | 0.19 | 0.97% | 19.37 | 19.74 | 241540 | 47244 | 5.40% |
| 2025-07-23 | 19.40 | 19.55 | -0.02 | -0.10% | 19.21 | 19.80 | 227539 | 44545 | 5.08% |
| 2025-07-22 | 19.91 | 19.57 | -0.51 | -2.54% | 19.46 | 20.02 | 351269 | 68936 | 7.85% |
| 2025-07-21 | 20.59 | 20.08 | -0.37 | -1.81% | 19.90 | 20.59 | 325185 | 65565 | 7.27% |
| 2025-07-18 | 20.74 | 20.45 | -0.29 | -1.40% | 20.35 | 20.94 | 357617 | 73639 | 7.99% |
| 2025-07-17 | 20.18 | 20.74 | 0.54 | 2.67% | 20.11 | 21.00 | 518913 | 107195 | 11.59% |
| 2025-07-16 | 20.00 | 20.20 | 0.08 | 0.40% | 19.82 | 20.45 | 330169 | 66559 | 7.38% |
| 2025-07-15 | 19.80 | 20.12 | 0.26 | 1.31% | 19.46 | 20.13 | 366756 | 72608 | 8.19% |
| 2025-07-14 | 20.29 | 19.86 | -0.39 | -1.93% | 19.68 | 20.38 | 328274 | 65220 | 7.33% |
| 2025-07-11 | 20.13 | 20.25 | 0.17 | 0.85% | 19.88 | 20.59 | 572440 | 116162 | 12.79% |
| 2025-07-10 | 20.92 | 20.08 | -0.51 | -2.48% | 19.95 | 20.94 | 630267 | 128566 | 14.08% |
| 2025-07-09 | 20.78 | 20.59 | -0.79 | -3.70% | 20.38 | 20.98 | 820817 | 170083 | 18.34% |
| 2025-07-08 | 19.20 | 21.38 | 1.92 | 9.87% | 19.03 | 22.55 | 1156309 | 239386 | 25.83% |
| 2025-07-07 | 19.20 | 19.46 | 0.40 | 2.10% | 19.08 | 19.74 | 437950 | 85271 | 9.78% |
| 2025-07-04 | 19.11 | 19.06 | 0.39 | 2.09% | 18.63 | 19.47 | 499886 | 95557 | 11.17% |
| 2025-07-03 | 18.70 | 18.67 | -0.07 | -0.37% | 18.51 | 18.89 | 205955 | 38447 | 4.60% |
| 2025-07-02 | 18.81 | 18.74 | -0.25 | -1.32% | 18.58 | 19.49 | 316277 | 59813 | 7.07% |
| 2025-07-01 | 19.50 | 18.99 | -0.63 | -3.21% | 18.82 | 19.62 | 389334 | 74317 | 8.82% |
| 2025-06-30 | 19.74 | 19.62 | 0.24 | 1.24% | 19.35 | 19.88 | 391777 | 76835 | 8.87% |
| 2025-06-27 | 19.95 | 19.38 | -0.56 | -2.81% | 19.36 | 20.28 | 587361 | 116038 | 13.30% |
| 2025-06-26 | 19.50 | 19.94 | 0.05 | 0.25% | 19.30 | 20.65 | 877968 | 174748 | 19.88% |
| 2025-06-25 | 18.78 | 19.89 | 0.83 | 4.35% | 18.68 | 20.20 | 883016 | 172160 | 20.00% |
| 2025-06-24 | 18.79 | 19.06 | 0.53 | 2.86% | 18.22 | 19.38 | 538267 | 100718 | 12.19% |
| 2025-06-23 | 17.23 | 18.53 | 1.16 | 6.68% | 17.15 | 18.81 | 533512 | 97412 | 12.08% |
| 2025-06-20 | 17.80 | 17.37 | -0.68 | -3.77% | 17.02 | 17.99 | 346850 | 60308 | 7.85% |
| 2025-06-19 | 19.22 | 18.05 | -1.14 | -5.94% | 17.93 | 19.49 | 538963 | 99050 | 12.21% |
| 2025-06-18 | 18.80 | 19.19 | 0.57 | 3.06% | 18.80 | 20.10 | 834049 | 162554 | 18.89% |
| 2025-06-17 | 18.51 | 18.62 | -0.27 | -1.43% | 18.41 | 19.23 | 587334 | 110127 | 13.30% |
| 2025-06-16 | 17.71 | 18.89 | 1.11 | 6.24% | 17.71 | 18.99 | 711234 | 131208 | 16.11% |
| 2025-06-13 | 18.30 | 17.78 | -0.32 | -1.77% | 17.78 | 18.72 | 577811 | 105200 | 13.08% |
| 2025-06-12 | 17.04 | 18.10 | 0.89 | 5.17% | 16.93 | 18.18 | 331924 | 58341 | 7.52% |
| 2025-06-11 | 17.14 | 17.21 | 0.06 | 0.35% | 16.99 | 17.54 | 196322 | 33921 | 4.45% |
| 2025-06-10 | 17.56 | 17.15 | -0.54 | -3.05% | 16.77 | 17.65 | 272704 | 46813 | 6.18% |
| 2025-06-09 | 17.60 | 17.69 | 0.09 | 0.51% | 17.51 | 17.99 | 183651 | 32597 | 4.16% |