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 | 19.54 | 19.86 | 0.31 | 1.59% | 19.28 | 19.91 | 78998 | 15486 | 4.99% |
| 2025-09-15 | 19.69 | 19.55 | -0.24 | -1.21% | 19.53 | 19.84 | 63931 | 12555 | 4.04% |
| 2025-09-12 | 20.16 | 19.79 | -0.35 | -1.74% | 19.71 | 20.16 | 86170 | 17099 | 5.45% |
| 2025-09-11 | 20.20 | 20.14 | -0.24 | -1.18% | 19.88 | 20.24 | 112264 | 22466 | 7.09% |
| 2025-09-10 | 19.62 | 20.38 | 0.68 | 3.45% | 19.61 | 20.47 | 149227 | 30030 | 9.43% |
| 2025-09-09 | 19.80 | 19.70 | -0.17 | -0.86% | 19.51 | 20.04 | 80972 | 16003 | 5.12% |
| 2025-09-08 | 19.61 | 19.87 | 0.13 | 0.66% | 19.58 | 19.94 | 108443 | 21465 | 6.85% |
| 2025-09-05 | 19.06 | 19.74 | 0.69 | 3.62% | 18.87 | 19.75 | 136820 | 26696 | 8.65% |
| 2025-09-04 | 18.87 | 19.05 | 0.18 | 0.95% | 18.66 | 19.38 | 98555 | 18825 | 6.23% |
| 2025-09-03 | 19.47 | 18.87 | -0.59 | -3.03% | 18.73 | 19.58 | 78978 | 15111 | 4.99% |
| 2025-09-02 | 19.81 | 19.46 | -0.44 | -2.21% | 19.25 | 19.82 | 109670 | 21344 | 6.93% |
| 2025-09-01 | 18.98 | 19.90 | 0.96 | 5.07% | 18.75 | 20.05 | 183414 | 36197 | 11.59% |
| 2025-08-29 | 18.81 | 18.94 | 0.03 | 0.16% | 18.81 | 19.34 | 70731 | 13492 | 4.47% |
| 2025-08-28 | 18.73 | 18.91 | 0.22 | 1.18% | 18.30 | 19.08 | 83466 | 15623 | 5.27% |
| 2025-08-27 | 19.44 | 18.69 | -0.75 | -3.86% | 18.64 | 19.44 | 106614 | 20320 | 6.74% |
| 2025-08-26 | 19.26 | 19.44 | 0.20 | 1.04% | 19.09 | 19.86 | 98982 | 19263 | 6.26% |
| 2025-08-25 | 19.39 | 19.24 | -0.04 | -0.21% | 19.13 | 19.41 | 92521 | 17803 | 5.85% |
| 2025-08-22 | 19.86 | 19.28 | -0.11 | -0.57% | 19.04 | 19.91 | 117101 | 22573 | 7.40% |
| 2025-08-21 | 19.26 | 19.39 | 0.16 | 0.83% | 19.13 | 19.67 | 101141 | 19679 | 6.39% |
| 2025-08-20 | 19.18 | 19.23 | -0.04 | -0.21% | 19.05 | 19.44 | 75258 | 14422 | 4.76% |
| 2025-08-19 | 19.06 | 19.27 | 0.22 | 1.15% | 18.87 | 19.61 | 127337 | 24449 | 8.05% |
| 2025-08-18 | 18.44 | 19.05 | 0.61 | 3.31% | 18.43 | 19.17 | 112692 | 21289 | 7.12% |
| 2025-08-15 | 17.98 | 18.44 | 0.38 | 2.10% | 17.98 | 18.48 | 72106 | 13209 | 4.56% |
| 2025-08-14 | 18.63 | 18.06 | -0.70 | -3.73% | 17.93 | 18.77 | 128921 | 23537 | 8.15% |
| 2025-08-13 | 18.94 | 18.76 | -0.17 | -0.90% | 18.55 | 19.07 | 105606 | 19767 | 6.67% |
| 2025-08-12 | 18.55 | 18.93 | 0.32 | 1.72% | 18.49 | 19.39 | 136558 | 25922 | 8.63% |
| 2025-08-11 | 18.47 | 18.61 | 0.24 | 1.31% | 18.33 | 18.67 | 106351 | 19684 | 6.72% |
| 2025-08-08 | 17.76 | 18.37 | 0.60 | 3.38% | 17.73 | 18.61 | 166954 | 30622 | 10.55% |
| 2025-08-07 | 17.75 | 17.77 | 0.04 | 0.23% | 17.69 | 17.84 | 49443 | 8785 | 3.12% |
| 2025-08-06 | 17.67 | 17.73 | 0.05 | 0.28% | 17.60 | 17.80 | 51243 | 9069 | 3.24% |
| 2025-08-05 | 17.62 | 17.68 | 0.10 | 0.57% | 17.49 | 17.69 | 50451 | 8878 | 3.19% |
| 2025-08-04 | 17.42 | 17.58 | 0.12 | 0.69% | 17.15 | 17.62 | 43500 | 7600 | 2.75% |
| 2025-08-01 | 17.27 | 17.46 | 0.20 | 1.16% | 17.27 | 17.56 | 49779 | 8682 | 3.15% |
| 2025-07-31 | 17.62 | 17.26 | -0.44 | -2.49% | 17.23 | 17.68 | 58219 | 10147 | 3.68% |
| 2025-07-30 | 17.70 | 17.70 | -0.07 | -0.39% | 17.50 | 17.86 | 61757 | 10919 | 3.90% |
| 2025-07-29 | 17.89 | 17.77 | -0.04 | -0.22% | 17.51 | 18.08 | 59392 | 10507 | 3.75% |
| 2025-07-28 | 17.73 | 17.81 | 0.10 | 0.56% | 17.60 | 17.85 | 56719 | 10043 | 3.58% |
| 2025-07-25 | 17.63 | 17.71 | 0.12 | 0.68% | 17.60 | 17.94 | 81071 | 14400 | 5.12% |
| 2025-07-24 | 17.33 | 17.59 | 0.28 | 1.62% | 17.28 | 17.66 | 68784 | 12047 | 4.35% |
| 2025-07-23 | 17.48 | 17.31 | -0.12 | -0.69% | 17.29 | 17.55 | 62525 | 10897 | 3.95% |
| 2025-07-22 | 17.47 | 17.43 | -0.03 | -0.17% | 17.30 | 17.52 | 50223 | 8744 | 3.17% |
| 2025-07-21 | 17.32 | 17.46 | 0.14 | 0.81% | 17.23 | 17.48 | 53268 | 9272 | 3.53% |
| 2025-07-18 | 17.32 | 17.32 | -0.03 | -0.17% | 17.21 | 17.42 | 43014 | 7454 | 2.85% |
| 2025-07-17 | 17.20 | 17.35 | 0.15 | 0.87% | 17.15 | 17.49 | 54837 | 9520 | 3.63% |
| 2025-07-16 | 17.10 | 17.20 | 0.06 | 0.35% | 17.00 | 17.23 | 37828 | 6490 | 2.50% |
| 2025-07-15 | 17.31 | 17.14 | -0.17 | -0.98% | 16.90 | 17.33 | 54841 | 9363 | 3.63% |
| 2025-07-14 | 17.30 | 17.31 | 0.00 | 0.00% | 17.21 | 17.36 | 39044 | 6749 | 2.58% |
| 2025-07-11 | 17.42 | 17.31 | -0.07 | -0.40% | 17.19 | 17.43 | 54249 | 9387 | 3.59% |
| 2025-07-10 | 17.27 | 17.38 | 0.04 | 0.23% | 17.23 | 17.48 | 54030 | 9373 | 3.58% |
| 2025-07-09 | 17.42 | 17.34 | -0.19 | -1.08% | 17.26 | 17.60 | 69681 | 12128 | 4.61% |
| 2025-07-08 | 16.98 | 17.53 | 0.52 | 3.06% | 16.95 | 17.57 | 130905 | 22761 | 8.66% |
| 2025-07-07 | 16.86 | 17.01 | 0.11 | 0.65% | 16.80 | 17.10 | 49601 | 8427 | 3.28% |
| 2025-07-04 | 17.28 | 16.90 | -0.36 | -2.09% | 16.89 | 17.28 | 75130 | 12796 | 4.97% |
| 2025-07-03 | 17.23 | 17.26 | 0.02 | 0.12% | 17.10 | 17.35 | 51347 | 8858 | 3.42% |
| 2025-07-02 | 17.28 | 17.24 | 0.00 | 0.00% | 17.01 | 17.40 | 67273 | 11591 | 4.49% |
| 2025-07-01 | 17.33 | 17.24 | -0.14 | -0.81% | 17.06 | 17.43 | 68030 | 11731 | 4.59% |
| 2025-06-30 | 17.30 | 17.38 | 0.09 | 0.52% | 17.22 | 17.49 | 57330 | 9968 | 3.87% |
| 2025-06-27 | 17.43 | 17.29 | -0.07 | -0.40% | 17.27 | 17.52 | 70984 | 12322 | 4.79% |
| 2025-06-26 | 17.48 | 17.36 | -0.24 | -1.36% | 17.31 | 17.63 | 77629 | 13538 | 5.23% |
| 2025-06-25 | 17.35 | 17.60 | 0.20 | 1.15% | 17.29 | 17.69 | 94306 | 16492 | 6.36% |
| 2025-06-24 | 17.38 | 17.40 | 0.07 | 0.40% | 17.21 | 17.55 | 95821 | 16661 | 6.46% |
| 2025-06-23 | 16.77 | 17.33 | 0.33 | 1.94% | 16.68 | 17.35 | 85461 | 14702 | 5.76% |
| 2025-06-20 | 17.31 | 17.00 | -0.33 | -1.90% | 16.90 | 17.54 | 117676 | 20161 | 7.93% |
| 2025-06-19 | 18.23 | 17.33 | -1.28 | -6.88% | 17.28 | 18.30 | 157575 | 27807 | 10.88% |
| 2025-06-18 | 20.10 | 18.61 | -1.84 | -9.00% | 18.55 | 20.26 | 221955 | 42374 | 16.80% |
| 2025-06-17 | 21.51 | 20.45 | -1.82 | -8.17% | 20.35 | 21.66 | 250134 | 52320 | 18.93% |
| 2025-06-16 | 19.91 | 22.27 | 1.91 | 9.38% | 19.90 | 22.99 | 266473 | 58098 | 20.16% |
| 2025-06-13 | 19.56 | 20.36 | 0.62 | 3.14% | 19.27 | 20.70 | 138134 | 27701 | 10.45% |
| 2025-06-12 | 19.70 | 19.74 | -0.04 | -0.20% | 19.55 | 19.90 | 45077 | 8878 | 3.41% |
| 2025-06-11 | 20.09 | 19.78 | -0.55 | -2.71% | 19.73 | 20.13 | 82617 | 16440 | 6.25% |
| 2025-06-10 | 19.61 | 20.33 | 0.71 | 3.62% | 19.07 | 20.45 | 126000 | 25124 | 9.53% |
| 2025-06-09 | 18.56 | 19.62 | -0.05 | -0.25% | 18.56 | 19.77 | 87246 | 16768 | 6.60% |