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 | 18.89 | 19.24 | 0.35 | 1.85% | 18.78 | 19.33 | 29288 | 5589 | 3.93% |
| 2025-09-15 | 18.89 | 18.89 | -0.08 | -0.42% | 18.69 | 19.02 | 19406 | 3661 | 2.60% |
| 2025-09-12 | 19.17 | 18.97 | -0.24 | -1.25% | 18.93 | 19.36 | 24358 | 4651 | 3.27% |
| 2025-09-11 | 18.89 | 19.21 | 0.29 | 1.53% | 18.58 | 19.27 | 27698 | 5262 | 3.71% |
| 2025-09-10 | 18.99 | 18.92 | 0.08 | 0.42% | 18.71 | 19.13 | 33206 | 6291 | 4.45% |
| 2025-09-09 | 19.15 | 18.84 | -0.39 | -2.03% | 18.75 | 19.40 | 29902 | 5686 | 4.01% |
| 2025-09-08 | 19.27 | 19.23 | 0.16 | 0.84% | 18.85 | 19.34 | 32661 | 6234 | 4.38% |
| 2025-09-05 | 18.78 | 19.07 | 0.37 | 1.98% | 18.40 | 19.08 | 37407 | 7040 | 5.02% |
| 2025-09-04 | 18.74 | 18.70 | -0.07 | -0.37% | 18.38 | 19.18 | 49391 | 9333 | 6.62% |
| 2025-09-03 | 20.09 | 18.77 | -1.15 | -5.77% | 18.63 | 20.09 | 48019 | 9237 | 6.44% |
| 2025-09-02 | 20.84 | 19.92 | -0.79 | -3.81% | 19.75 | 20.85 | 48434 | 9707 | 6.49% |
| 2025-09-01 | 20.47 | 20.71 | 0.42 | 2.07% | 20.29 | 21.07 | 46060 | 9543 | 6.18% |
| 2025-08-29 | 20.90 | 20.29 | -0.67 | -3.20% | 20.26 | 21.15 | 34959 | 7168 | 4.69% |
| 2025-08-28 | 20.70 | 20.96 | 0.16 | 0.77% | 19.90 | 21.36 | 62539 | 12983 | 7.77% |
| 2025-08-27 | 21.40 | 20.80 | -0.45 | -2.12% | 20.80 | 21.75 | 66964 | 14285 | 8.32% |
| 2025-08-26 | 21.24 | 21.25 | -0.12 | -0.56% | 20.99 | 21.47 | 33424 | 7112 | 4.15% |
| 2025-08-25 | 21.21 | 21.37 | 0.17 | 0.80% | 20.93 | 21.60 | 39844 | 8462 | 4.95% |
| 2025-08-22 | 21.29 | 21.20 | 0.04 | 0.19% | 20.97 | 21.51 | 33721 | 7141 | 4.19% |
| 2025-08-21 | 21.05 | 21.16 | 0.20 | 0.95% | 20.86 | 21.46 | 33181 | 7007 | 4.12% |
| 2025-08-20 | 20.91 | 20.96 | 0.08 | 0.38% | 20.48 | 21.05 | 33958 | 7058 | 4.22% |
| 2025-08-19 | 20.70 | 20.88 | 0.38 | 1.85% | 20.41 | 20.96 | 37883 | 7848 | 4.71% |
| 2025-08-18 | 20.15 | 20.50 | 0.35 | 1.74% | 20.15 | 20.69 | 26550 | 5451 | 3.30% |
| 2025-08-15 | 20.16 | 20.15 | 0.10 | 0.50% | 20.00 | 20.45 | 25619 | 5185 | 3.18% |
| 2025-08-14 | 20.80 | 20.05 | -0.76 | -3.65% | 20.04 | 20.85 | 29788 | 6063 | 3.70% |
| 2025-08-13 | 20.96 | 20.81 | -0.10 | -0.48% | 20.60 | 21.15 | 26110 | 5441 | 3.24% |
| 2025-08-12 | 20.89 | 20.91 | 0.01 | 0.05% | 20.73 | 21.12 | 29841 | 6240 | 3.71% |
| 2025-08-11 | 20.79 | 20.90 | 0.18 | 0.87% | 20.65 | 21.05 | 28209 | 5869 | 3.50% |
| 2025-08-08 | 20.80 | 20.72 | -0.07 | -0.34% | 20.42 | 20.89 | 27309 | 5629 | 3.39% |
| 2025-08-07 | 20.82 | 20.79 | -0.03 | -0.14% | 20.72 | 20.94 | 23090 | 4807 | 2.87% |
| 2025-08-06 | 20.79 | 20.82 | 0.16 | 0.77% | 20.55 | 20.88 | 31376 | 6500 | 3.90% |
| 2025-08-05 | 20.42 | 20.66 | 0.33 | 1.62% | 20.38 | 20.68 | 28590 | 5875 | 3.55% |
| 2025-08-04 | 19.89 | 20.33 | 0.36 | 1.80% | 19.66 | 20.42 | 31959 | 6467 | 3.97% |
| 2025-08-01 | 19.63 | 19.97 | 0.29 | 1.47% | 19.61 | 20.08 | 22245 | 4433 | 2.76% |
| 2025-07-31 | 20.06 | 19.68 | -0.38 | -1.89% | 19.60 | 20.30 | 24340 | 4862 | 3.02% |
| 2025-07-30 | 20.14 | 20.06 | -0.16 | -0.79% | 19.80 | 20.27 | 20073 | 4015 | 2.49% |
| 2025-07-29 | 20.40 | 20.22 | 0.00 | 0.00% | 20.02 | 20.47 | 25445 | 5153 | 3.16% |
| 2025-07-28 | 20.14 | 20.22 | 0.23 | 1.15% | 20.00 | 20.29 | 27676 | 5582 | 3.44% |
| 2025-07-25 | 19.89 | 19.99 | 0.17 | 0.86% | 19.67 | 20.07 | 21682 | 4315 | 2.69% |
| 2025-07-24 | 19.65 | 19.82 | 0.15 | 0.76% | 19.64 | 19.94 | 21954 | 4343 | 2.73% |
| 2025-07-23 | 20.01 | 19.67 | -0.40 | -1.99% | 19.62 | 20.11 | 18644 | 3689 | 2.32% |
| 2025-07-22 | 20.35 | 20.07 | -0.19 | -0.94% | 19.95 | 20.36 | 19441 | 3907 | 2.42% |
| 2025-07-21 | 19.97 | 20.26 | 0.31 | 1.55% | 19.88 | 20.40 | 26503 | 5347 | 3.29% |
| 2025-07-18 | 19.95 | 19.95 | 0.05 | 0.25% | 19.70 | 20.05 | 20702 | 4108 | 2.57% |
| 2025-07-17 | 19.56 | 19.90 | 0.26 | 1.32% | 19.56 | 19.93 | 17672 | 3495 | 2.20% |
| 2025-07-16 | 19.53 | 19.64 | 0.11 | 0.56% | 19.52 | 19.85 | 16380 | 3220 | 2.03% |
| 2025-07-15 | 19.90 | 19.53 | -0.26 | -1.31% | 19.32 | 19.95 | 23004 | 4500 | 2.86% |
| 2025-07-14 | 19.70 | 19.79 | 0.19 | 0.97% | 19.52 | 19.90 | 17654 | 3479 | 2.19% |
| 2025-07-11 | 19.60 | 19.60 | -0.06 | -0.31% | 19.31 | 19.73 | 16853 | 3288 | 2.09% |
| 2025-07-10 | 19.75 | 19.66 | -0.03 | -0.15% | 19.46 | 19.75 | 13374 | 2626 | 1.66% |
| 2025-07-09 | 19.70 | 19.69 | 0.02 | 0.10% | 19.52 | 19.75 | 20073 | 3939 | 2.49% |
| 2025-07-08 | 19.80 | 19.67 | -0.08 | -0.41% | 19.55 | 19.87 | 15833 | 3111 | 1.97% |
| 2025-07-07 | 19.57 | 19.75 | 0.08 | 0.41% | 19.50 | 20.00 | 22988 | 4524 | 2.86% |
| 2025-07-04 | 20.22 | 19.67 | -0.55 | -2.72% | 19.50 | 20.28 | 25622 | 5068 | 3.18% |
| 2025-07-03 | 19.55 | 20.22 | 0.66 | 3.37% | 19.55 | 20.29 | 31284 | 6256 | 3.89% |
| 2025-07-02 | 19.89 | 19.56 | -0.21 | -1.06% | 19.30 | 19.90 | 20982 | 4087 | 2.61% |
| 2025-07-01 | 19.86 | 19.77 | -0.11 | -0.55% | 19.46 | 19.98 | 16944 | 3346 | 2.10% |
| 2025-06-30 | 19.92 | 19.88 | 0.01 | 0.05% | 19.78 | 20.04 | 16701 | 3324 | 2.07% |
| 2025-06-27 | 19.61 | 19.87 | 0.32 | 1.64% | 19.56 | 19.95 | 16908 | 3341 | 2.10% |
| 2025-06-26 | 19.60 | 19.55 | -0.03 | -0.15% | 19.45 | 19.88 | 13870 | 2725 | 1.72% |
| 2025-06-25 | 19.70 | 19.58 | -0.12 | -0.61% | 19.20 | 19.76 | 21968 | 4284 | 2.73% |
| 2025-06-24 | 19.31 | 19.70 | 0.46 | 2.39% | 19.10 | 19.74 | 19867 | 3896 | 2.47% |
| 2025-06-23 | 18.37 | 19.24 | 0.78 | 4.23% | 18.28 | 19.37 | 28481 | 5412 | 3.54% |
| 2025-06-20 | 19.01 | 18.46 | -0.50 | -2.64% | 18.36 | 19.22 | 22052 | 4107 | 2.74% |
| 2025-06-19 | 19.38 | 18.96 | -0.50 | -2.57% | 18.86 | 19.57 | 22243 | 4259 | 2.76% |
| 2025-06-18 | 19.63 | 19.46 | -0.31 | -1.57% | 19.26 | 19.79 | 27243 | 5296 | 3.38% |
| 2025-06-17 | 20.18 | 19.77 | -0.41 | -2.03% | 19.49 | 20.40 | 32480 | 6433 | 4.04% |
| 2025-06-16 | 20.16 | 20.18 | 0.06 | 0.30% | 20.00 | 20.53 | 23855 | 4843 | 2.96% |
| 2025-06-13 | 20.33 | 20.12 | -0.34 | -1.66% | 19.78 | 20.40 | 29812 | 5984 | 3.70% |
| 2025-06-12 | 20.41 | 20.46 | -0.07 | -0.34% | 20.27 | 20.87 | 31299 | 6444 | 3.89% |
| 2025-06-11 | 20.64 | 20.53 | -0.06 | -0.29% | 20.23 | 20.70 | 24031 | 4923 | 2.99% |
| 2025-06-10 | 21.05 | 20.59 | -0.43 | -2.05% | 20.30 | 21.20 | 37484 | 7731 | 4.66% |
| 2025-06-09 | 21.24 | 21.02 | -0.47 | -2.19% | 20.56 | 21.42 | 70349 | 14694 | 8.74% |