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 | 18.51 | 19.06 | 0.47 | 2.53% | 18.01 | 19.39 | 244666 | 45670 | 8.45% |
| 2025-09-12 | 18.50 | 18.59 | 0.14 | 0.76% | 18.50 | 19.14 | 158627 | 29785 | 5.48% |
| 2025-09-11 | 18.11 | 18.45 | 0.26 | 1.43% | 17.92 | 18.46 | 108433 | 19789 | 3.75% |
| 2025-09-10 | 18.60 | 18.19 | -0.49 | -2.62% | 18.00 | 18.74 | 121021 | 22179 | 4.18% |
| 2025-09-09 | 19.00 | 18.68 | -0.55 | -2.86% | 18.65 | 19.06 | 126780 | 23836 | 4.38% |
| 2025-09-08 | 18.50 | 19.23 | 0.62 | 3.33% | 18.40 | 19.48 | 187531 | 35660 | 6.48% |
| 2025-09-05 | 17.90 | 18.61 | 0.80 | 4.49% | 17.81 | 18.98 | 158364 | 29284 | 5.47% |
| 2025-09-04 | 18.09 | 17.81 | -0.29 | -1.60% | 17.51 | 18.49 | 102482 | 18521 | 3.54% |
| 2025-09-03 | 18.80 | 18.10 | -0.72 | -3.83% | 18.02 | 18.97 | 114794 | 21211 | 3.97% |
| 2025-09-02 | 19.40 | 18.82 | -0.78 | -3.98% | 18.80 | 19.50 | 172637 | 32735 | 5.97% |
| 2025-09-01 | 20.40 | 19.60 | -0.74 | -3.64% | 19.44 | 20.40 | 244336 | 47951 | 8.44% |
| 2025-08-29 | 19.40 | 20.34 | 0.98 | 5.06% | 19.01 | 21.39 | 352887 | 72698 | 12.19% |
| 2025-08-28 | 20.20 | 19.36 | -1.21 | -5.88% | 18.39 | 20.25 | 354438 | 68714 | 12.25% |
| 2025-08-27 | 20.70 | 20.57 | -0.08 | -0.39% | 20.53 | 21.49 | 306000 | 64422 | 10.57% |
| 2025-08-26 | 21.11 | 20.65 | -0.36 | -1.71% | 20.60 | 21.11 | 179420 | 37303 | 6.20% |
| 2025-08-25 | 20.30 | 21.01 | 0.81 | 4.01% | 20.30 | 21.01 | 299068 | 62224 | 10.33% |
| 2025-08-22 | 20.23 | 20.20 | 0.01 | 0.05% | 20.02 | 20.30 | 120585 | 24312 | 4.17% |
| 2025-08-21 | 20.53 | 20.19 | -0.44 | -2.13% | 20.11 | 20.71 | 142833 | 29104 | 4.94% |
| 2025-08-20 | 20.50 | 20.63 | 0.01 | 0.05% | 20.28 | 20.89 | 155922 | 32045 | 5.39% |
| 2025-08-19 | 21.14 | 20.62 | -0.50 | -2.37% | 20.59 | 21.15 | 210982 | 43797 | 7.29% |
| 2025-08-18 | 20.88 | 21.12 | 0.04 | 0.19% | 20.80 | 21.26 | 316375 | 66414 | 10.93% |
| 2025-08-15 | 20.58 | 21.08 | 0.12 | 0.57% | 20.25 | 21.08 | 333061 | 69179 | 11.51% |
| 2025-08-14 | 19.61 | 20.96 | 1.31 | 6.67% | 19.43 | 21.38 | 542412 | 112011 | 18.74% |
| 2025-08-13 | 19.54 | 19.65 | 0.11 | 0.56% | 19.44 | 19.80 | 135300 | 26584 | 4.67% |
| 2025-08-12 | 19.77 | 19.54 | -0.28 | -1.41% | 19.28 | 19.79 | 141786 | 27614 | 4.90% |
| 2025-08-11 | 19.44 | 19.82 | 0.37 | 1.90% | 19.37 | 19.92 | 158552 | 31310 | 5.48% |
| 2025-08-08 | 19.47 | 19.45 | -0.05 | -0.26% | 19.36 | 19.88 | 115881 | 22686 | 4.00% |
| 2025-08-07 | 19.77 | 19.50 | -0.25 | -1.27% | 19.38 | 19.79 | 135311 | 26395 | 4.68% |
| 2025-08-06 | 19.98 | 19.75 | -0.15 | -0.75% | 19.60 | 19.98 | 155725 | 30728 | 5.38% |
| 2025-08-05 | 19.54 | 19.90 | 0.31 | 1.58% | 19.54 | 20.16 | 209709 | 41673 | 7.25% |
| 2025-08-04 | 19.36 | 19.59 | 0.04 | 0.20% | 19.16 | 19.66 | 119194 | 23231 | 4.12% |
| 2025-08-01 | 19.20 | 19.55 | 0.23 | 1.19% | 19.01 | 19.59 | 204549 | 39575 | 7.07% |
| 2025-07-31 | 19.55 | 19.32 | -0.24 | -1.23% | 19.30 | 19.75 | 138437 | 26994 | 4.78% |
| 2025-07-30 | 19.90 | 19.56 | -0.33 | -1.66% | 19.48 | 19.99 | 150240 | 29644 | 5.19% |
| 2025-07-29 | 20.50 | 19.89 | -0.57 | -2.79% | 19.52 | 20.54 | 289852 | 57425 | 10.02% |
| 2025-07-28 | 20.16 | 20.46 | 0.24 | 1.19% | 20.09 | 20.48 | 138335 | 28139 | 4.78% |
| 2025-07-25 | 21.47 | 20.22 | -1.19 | -5.56% | 20.21 | 21.49 | 308888 | 63368 | 10.67% |
| 2025-07-24 | 21.65 | 21.41 | -0.94 | -4.21% | 21.21 | 21.76 | 341412 | 73070 | 11.80% |
| 2025-07-23 | 22.31 | 22.35 | -0.26 | -1.15% | 22.27 | 23.20 | 289248 | 65846 | 9.99% |
| 2025-07-22 | 22.90 | 22.61 | -0.48 | -2.08% | 22.38 | 23.11 | 259415 | 58701 | 8.96% |
| 2025-07-21 | 22.57 | 23.09 | 0.48 | 2.12% | 22.46 | 23.30 | 254227 | 58316 | 8.78% |
| 2025-07-18 | 23.29 | 22.61 | -0.68 | -2.92% | 22.54 | 23.29 | 224671 | 51092 | 7.76% |
| 2025-07-17 | 22.52 | 23.29 | 0.94 | 4.21% | 22.28 | 23.29 | 274851 | 62843 | 9.50% |
| 2025-07-16 | 22.70 | 22.35 | -0.32 | -1.41% | 22.13 | 22.73 | 212331 | 47508 | 7.34% |
| 2025-07-15 | 23.01 | 22.67 | -1.16 | -4.87% | 22.30 | 23.40 | 330221 | 75258 | 11.41% |
| 2025-07-14 | 24.26 | 23.83 | -0.04 | -0.17% | 23.80 | 24.71 | 273286 | 66154 | 9.44% |
| 2025-07-11 | 23.79 | 23.87 | 0.17 | 0.72% | 23.75 | 24.33 | 255808 | 61281 | 8.84% |
| 2025-07-10 | 24.59 | 23.70 | -0.89 | -3.62% | 23.70 | 24.78 | 369335 | 88357 | 12.76% |
| 2025-07-09 | 25.42 | 24.59 | -1.08 | -4.21% | 24.55 | 26.38 | 633129 | 161596 | 21.88% |
| 2025-07-08 | 24.34 | 25.67 | 0.90 | 3.63% | 23.83 | 25.98 | 614047 | 151320 | 21.22% |
| 2025-07-07 | 23.40 | 24.77 | 0.97 | 4.08% | 22.97 | 25.03 | 526205 | 127348 | 18.18% |
| 2025-07-04 | 23.66 | 23.80 | 0.15 | 0.63% | 23.36 | 24.59 | 411831 | 99165 | 14.23% |
| 2025-07-03 | 24.08 | 23.65 | -1.04 | -4.21% | 23.35 | 24.27 | 423502 | 100505 | 14.63% |
| 2025-07-02 | 23.49 | 24.69 | 0.69 | 2.88% | 22.90 | 25.65 | 775531 | 189870 | 26.80% |
| 2025-07-01 | 22.83 | 24.00 | 1.10 | 4.80% | 22.81 | 24.88 | 702795 | 168926 | 24.28% |
| 2025-06-30 | 21.83 | 22.90 | 1.00 | 4.57% | 21.59 | 23.30 | 458998 | 103834 | 15.86% |
| 2025-06-27 | 22.08 | 21.90 | -0.18 | -0.82% | 21.51 | 22.51 | 334233 | 73491 | 11.55% |
| 2025-06-26 | 22.53 | 22.08 | -1.04 | -4.50% | 22.03 | 22.77 | 408936 | 90944 | 14.13% |
| 2025-06-25 | 23.59 | 23.12 | 0.08 | 0.35% | 22.45 | 23.98 | 449701 | 103692 | 15.54% |
| 2025-06-24 | 23.52 | 23.04 | -0.71 | -2.99% | 22.80 | 24.34 | 509379 | 119348 | 17.60% |
| 2025-06-23 | 22.10 | 23.75 | 1.55 | 6.98% | 22.10 | 23.98 | 486161 | 113247 | 16.80% |
| 2025-06-20 | 23.52 | 22.20 | -2.16 | -8.87% | 22.10 | 24.08 | 492554 | 112543 | 17.02% |
| 2025-06-19 | 24.60 | 24.36 | -0.86 | -3.41% | 23.50 | 26.25 | 674560 | 166390 | 23.31% |
| 2025-06-18 | 24.26 | 25.22 | 0.51 | 2.06% | 23.70 | 27.15 | 866002 | 222399 | 29.92% |
| 2025-06-17 | 22.99 | 24.71 | 1.74 | 7.58% | 22.81 | 24.99 | 674672 | 163397 | 23.31% |
| 2025-06-16 | 22.56 | 22.97 | -0.32 | -1.37% | 21.36 | 23.81 | 402768 | 91821 | 13.92% |
| 2025-06-13 | 24.00 | 23.29 | -1.61 | -6.47% | 23.06 | 24.94 | 565218 | 134938 | 19.53% |
| 2025-06-12 | 24.41 | 24.90 | 0.92 | 3.84% | 23.81 | 26.40 | 769005 | 194043 | 26.57% |
| 2025-06-11 | 23.99 | 23.98 | -1.06 | -4.23% | 23.14 | 24.79 | 578484 | 137810 | 19.99% |
| 2025-06-10 | 24.13 | 25.04 | 0.16 | 0.64% | 23.76 | 26.46 | 880261 | 224048 | 30.42% |
| 2025-06-09 | 22.30 | 24.88 | 2.82 | 12.78% | 22.02 | 25.56 | 807092 | 191742 | 27.89% |