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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.15 | 21.28 | 1.13 | 5.61% | 20.05 | 22.90 | 105668 | 22903 | 12.99% |
| 2025-09-16 | 20.03 | 20.15 | 0.12 | 0.60% | 19.63 | 20.20 | 28959 | 5789 | 3.56% |
| 2025-09-15 | 19.75 | 20.03 | 0.29 | 1.47% | 19.64 | 20.56 | 38277 | 7666 | 4.71% |
| 2025-09-12 | 19.95 | 19.74 | -0.27 | -1.35% | 19.61 | 20.03 | 23872 | 4738 | 2.93% |
| 2025-09-11 | 19.87 | 20.01 | 0.13 | 0.65% | 19.00 | 20.28 | 33959 | 6740 | 4.17% |
| 2025-09-10 | 19.89 | 19.88 | 0.00 | 0.00% | 19.50 | 20.32 | 31204 | 6194 | 3.84% |
| 2025-09-09 | 20.50 | 19.88 | -0.67 | -3.26% | 19.81 | 20.72 | 34248 | 6900 | 4.21% |
| 2025-09-08 | 20.01 | 20.55 | 0.57 | 2.85% | 19.74 | 20.79 | 51148 | 10382 | 6.29% |
| 2025-09-05 | 19.81 | 19.98 | 0.19 | 0.96% | 19.30 | 20.06 | 37495 | 7417 | 4.61% |
| 2025-09-04 | 20.08 | 19.79 | -0.36 | -1.79% | 19.55 | 20.39 | 56540 | 11268 | 6.95% |
| 2025-09-03 | 20.82 | 20.15 | -0.65 | -3.13% | 19.60 | 20.85 | 50092 | 10221 | 6.16% |
| 2025-09-02 | 21.40 | 20.80 | -0.23 | -1.09% | 20.02 | 21.55 | 50179 | 10323 | 6.17% |
| 2025-09-01 | 20.25 | 21.03 | 1.19 | 6.00% | 20.20 | 21.60 | 103079 | 21605 | 12.67% |
| 2025-08-29 | 20.13 | 19.84 | -0.36 | -1.78% | 19.46 | 20.50 | 32749 | 6518 | 4.03% |
| 2025-08-28 | 19.70 | 20.20 | 0.38 | 1.92% | 19.32 | 20.22 | 49982 | 9919 | 6.14% |
| 2025-08-27 | 20.40 | 19.82 | -0.59 | -2.89% | 19.71 | 20.54 | 48529 | 9702 | 5.97% |
| 2025-08-26 | 20.39 | 20.41 | 0.20 | 0.99% | 20.11 | 21.00 | 55626 | 11381 | 6.84% |
| 2025-08-25 | 20.45 | 20.21 | -0.25 | -1.22% | 19.82 | 20.66 | 70698 | 14310 | 8.69% |
| 2025-08-22 | 19.25 | 20.46 | 0.71 | 3.59% | 19.10 | 20.77 | 87686 | 17538 | 10.78% |
| 2025-08-21 | 18.99 | 19.75 | 0.92 | 4.89% | 18.75 | 21.09 | 105241 | 20873 | 12.94% |
| 2025-08-20 | 18.60 | 18.83 | 0.23 | 1.24% | 18.31 | 19.00 | 65293 | 12199 | 8.03% |
| 2025-08-19 | 17.74 | 18.60 | 0.59 | 3.28% | 17.44 | 18.80 | 69158 | 12619 | 8.50% |
| 2025-08-18 | 16.68 | 18.01 | 1.46 | 8.82% | 16.46 | 18.05 | 86779 | 15026 | 10.67% |
| 2025-08-15 | 16.63 | 16.55 | -0.08 | -0.48% | 16.45 | 16.80 | 29856 | 4968 | 3.67% |
| 2025-08-14 | 17.25 | 16.63 | -0.56 | -3.26% | 16.56 | 17.25 | 26729 | 4503 | 3.29% |
| 2025-08-13 | 17.42 | 17.19 | -0.17 | -0.98% | 17.09 | 17.50 | 27988 | 4823 | 3.44% |
| 2025-08-12 | 17.51 | 17.36 | -0.14 | -0.80% | 17.18 | 17.60 | 30899 | 5369 | 3.80% |
| 2025-08-11 | 17.28 | 17.50 | 0.26 | 1.51% | 17.18 | 17.50 | 28364 | 4919 | 3.49% |
| 2025-08-08 | 17.45 | 17.24 | -0.16 | -0.92% | 17.00 | 17.57 | 26433 | 4534 | 3.25% |
| 2025-08-07 | 17.95 | 17.40 | -0.44 | -2.47% | 17.38 | 18.10 | 29223 | 5144 | 3.59% |
| 2025-08-06 | 17.31 | 17.84 | 0.62 | 3.60% | 17.06 | 17.84 | 38138 | 6681 | 4.69% |
| 2025-08-05 | 16.79 | 17.22 | 0.49 | 2.93% | 16.74 | 17.34 | 50380 | 8573 | 6.19% |
| 2025-08-04 | 16.64 | 16.73 | 0.09 | 0.54% | 16.39 | 16.87 | 39510 | 6586 | 4.86% |
| 2025-08-01 | 16.33 | 16.64 | 0.27 | 1.65% | 16.13 | 16.95 | 55756 | 9228 | 6.85% |
| 2025-07-31 | 16.37 | 16.37 | -1.32 | -7.46% | 15.89 | 16.80 | 76017 | 12430 | 9.35% |
| 2025-07-30 | 17.92 | 17.69 | -0.37 | -2.05% | 17.45 | 18.18 | 34574 | 6138 | 4.25% |
| 2025-07-29 | 18.09 | 18.06 | 0.06 | 0.33% | 17.61 | 18.37 | 29170 | 5224 | 3.59% |
| 2025-07-28 | 17.75 | 18.00 | 0.34 | 1.93% | 17.66 | 18.16 | 32485 | 5821 | 3.99% |
| 2025-07-25 | 17.70 | 17.66 | -0.04 | -0.23% | 17.55 | 17.83 | 21148 | 3742 | 2.60% |
| 2025-07-24 | 17.56 | 17.70 | 0.14 | 0.80% | 17.47 | 17.90 | 27605 | 4874 | 3.39% |
| 2025-07-23 | 17.83 | 17.56 | -0.24 | -1.35% | 17.51 | 18.02 | 28657 | 5065 | 3.52% |
| 2025-07-22 | 18.30 | 17.80 | -0.57 | -3.10% | 17.63 | 18.47 | 40785 | 7277 | 5.02% |
| 2025-07-21 | 17.55 | 18.37 | 0.88 | 5.03% | 17.43 | 18.69 | 48926 | 8876 | 6.02% |
| 2025-07-18 | 17.41 | 17.49 | 0.08 | 0.46% | 17.35 | 17.66 | 18903 | 3305 | 2.33% |
| 2025-07-17 | 17.23 | 17.41 | 0.19 | 1.10% | 17.08 | 17.65 | 28847 | 5002 | 3.55% |
| 2025-07-16 | 17.02 | 17.22 | 0.21 | 1.23% | 17.02 | 17.70 | 28723 | 4981 | 3.53% |
| 2025-07-15 | 17.41 | 17.01 | -0.41 | -2.35% | 16.66 | 17.52 | 29558 | 5020 | 3.64% |
| 2025-07-14 | 17.51 | 17.42 | -0.18 | -1.02% | 17.34 | 17.84 | 37412 | 6574 | 4.60% |
| 2025-07-11 | 17.60 | 17.60 | 0.00 | 0.00% | 17.21 | 17.67 | 22868 | 3999 | 2.81% |
| 2025-07-10 | 17.71 | 17.60 | -0.05 | -0.28% | 17.30 | 17.84 | 20500 | 3594 | 2.52% |
| 2025-07-09 | 17.82 | 17.65 | -0.18 | -1.01% | 17.54 | 17.92 | 21230 | 3761 | 2.61% |
| 2025-07-08 | 18.11 | 17.83 | 0.03 | 0.17% | 17.62 | 18.44 | 39549 | 7096 | 4.86% |
| 2025-07-07 | 16.84 | 17.80 | 0.85 | 5.01% | 16.84 | 18.10 | 40602 | 7146 | 4.99% |
| 2025-07-04 | 17.19 | 16.95 | -0.24 | -1.40% | 16.82 | 17.25 | 23359 | 3970 | 2.87% |
| 2025-07-03 | 16.95 | 17.19 | 0.24 | 1.42% | 16.80 | 17.19 | 22096 | 3759 | 2.72% |
| 2025-07-02 | 17.06 | 16.95 | -0.06 | -0.35% | 16.80 | 17.06 | 25784 | 4353 | 3.17% |
| 2025-07-01 | 17.08 | 17.01 | -0.02 | -0.12% | 16.85 | 17.15 | 26313 | 4466 | 3.24% |
| 2025-06-30 | 17.00 | 17.03 | 0.19 | 1.13% | 16.77 | 17.27 | 25112 | 4280 | 3.09% |
| 2025-06-27 | 16.77 | 16.84 | 0.25 | 1.51% | 16.64 | 17.15 | 37800 | 6379 | 4.65% |
| 2025-06-26 | 17.00 | 16.59 | -0.03 | -0.18% | 16.47 | 17.08 | 28983 | 4826 | 3.56% |
| 2025-06-25 | 16.99 | 16.62 | -0.22 | -1.31% | 16.47 | 17.05 | 29743 | 4963 | 3.66% |
| 2025-06-24 | 16.58 | 16.84 | 0.26 | 1.57% | 16.53 | 17.08 | 26029 | 4374 | 3.20% |
| 2025-06-23 | 16.35 | 16.58 | 0.07 | 0.42% | 16.15 | 16.70 | 24629 | 4047 | 3.03% |
| 2025-06-20 | 16.61 | 16.51 | -0.19 | -1.14% | 16.25 | 16.95 | 28312 | 4681 | 3.48% |
| 2025-06-19 | 17.38 | 16.70 | -0.53 | -3.08% | 16.63 | 17.38 | 31525 | 5321 | 3.88% |
| 2025-06-18 | 18.55 | 17.23 | -1.00 | -5.49% | 17.18 | 18.57 | 42249 | 7425 | 5.20% |
| 2025-06-17 | 18.40 | 18.23 | -0.26 | -1.41% | 18.13 | 18.85 | 65723 | 12100 | 8.08% |
| 2025-06-16 | 16.68 | 18.49 | 1.96 | 11.86% | 16.45 | 19.06 | 101751 | 18207 | 12.52% |
| 2025-06-13 | 16.76 | 16.53 | -0.36 | -2.13% | 16.44 | 16.89 | 38995 | 6472 | 4.80% |
| 2025-06-12 | 16.94 | 16.89 | -0.04 | -0.24% | 16.70 | 17.33 | 42195 | 7154 | 5.19% |
| 2025-06-11 | 17.90 | 16.93 | -0.95 | -5.31% | 16.51 | 17.90 | 77210 | 13068 | 9.50% |
| 2025-06-10 | 18.96 | 17.88 | -0.98 | -5.20% | 17.54 | 19.00 | 48015 | 8706 | 5.91% |