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 | 19.32 | 19.24 | 0.02 | 0.10% | 19.00 | 19.32 | 26371 | 5046 | 1.36% |
| 2025-09-15 | 19.38 | 19.22 | -0.09 | -0.47% | 19.17 | 19.45 | 19844 | 3823 | 1.02% |
| 2025-09-12 | 19.45 | 19.31 | -0.13 | -0.67% | 19.25 | 19.53 | 25248 | 4901 | 1.30% |
| 2025-09-11 | 19.14 | 19.44 | 0.30 | 1.57% | 18.92 | 19.45 | 26910 | 5179 | 1.39% |
| 2025-09-10 | 19.30 | 19.14 | -0.19 | -0.98% | 19.00 | 19.36 | 21265 | 4079 | 1.10% |
| 2025-09-09 | 19.52 | 19.43 | -0.19 | -0.97% | 19.32 | 19.76 | 28985 | 5659 | 1.49% |
| 2025-09-08 | 19.50 | 19.62 | 0.12 | 0.62% | 19.25 | 19.65 | 35676 | 6944 | 1.84% |
| 2025-09-05 | 18.80 | 19.50 | 0.72 | 3.83% | 18.77 | 19.50 | 48488 | 9345 | 2.50% |
| 2025-09-04 | 18.72 | 18.78 | -0.02 | -0.11% | 18.56 | 19.10 | 34131 | 6454 | 1.76% |
| 2025-09-03 | 19.01 | 18.80 | -0.17 | -0.90% | 18.60 | 19.21 | 27412 | 5166 | 1.41% |
| 2025-09-02 | 19.29 | 18.97 | -0.37 | -1.91% | 18.77 | 19.52 | 31104 | 5906 | 1.60% |
| 2025-09-01 | 18.97 | 19.34 | 0.38 | 2.00% | 18.97 | 19.60 | 40612 | 7847 | 2.09% |
| 2025-08-29 | 19.00 | 18.96 | -0.13 | -0.68% | 18.89 | 19.28 | 30266 | 5770 | 1.56% |
| 2025-08-28 | 19.29 | 19.09 | -0.31 | -1.60% | 18.46 | 19.61 | 69934 | 13292 | 3.61% |
| 2025-08-27 | 20.20 | 19.40 | -0.86 | -4.24% | 19.40 | 20.33 | 74080 | 14738 | 3.82% |
| 2025-08-26 | 20.20 | 20.26 | -0.17 | -0.83% | 19.85 | 20.26 | 67865 | 13627 | 3.50% |
| 2025-08-25 | 20.45 | 20.43 | -0.01 | -0.05% | 20.22 | 20.63 | 65396 | 13329 | 3.37% |
| 2025-08-22 | 20.57 | 20.44 | -0.21 | -1.02% | 20.34 | 20.64 | 58396 | 11926 | 3.01% |
| 2025-08-21 | 20.18 | 20.65 | 0.47 | 2.33% | 20.17 | 20.84 | 109804 | 22611 | 5.66% |
| 2025-08-20 | 20.28 | 20.18 | -0.01 | -0.05% | 19.93 | 20.28 | 40711 | 8177 | 2.10% |
| 2025-08-19 | 20.20 | 20.19 | 0.00 | 0.00% | 20.05 | 20.31 | 52114 | 10517 | 2.69% |
| 2025-08-18 | 19.96 | 20.19 | 0.33 | 1.66% | 19.86 | 20.27 | 62606 | 12605 | 3.23% |
| 2025-08-15 | 19.59 | 19.86 | 0.28 | 1.43% | 19.54 | 19.93 | 56117 | 11115 | 2.89% |
| 2025-08-14 | 19.75 | 19.58 | -0.20 | -1.01% | 19.58 | 20.46 | 93131 | 18617 | 4.80% |
| 2025-08-13 | 19.78 | 19.78 | 0.00 | 0.00% | 19.61 | 19.97 | 42560 | 8418 | 2.20% |
| 2025-08-12 | 20.00 | 19.78 | -0.23 | -1.15% | 19.63 | 20.08 | 36463 | 7226 | 1.88% |
| 2025-08-11 | 19.88 | 20.01 | 0.13 | 0.65% | 19.81 | 20.10 | 34987 | 6996 | 1.80% |
| 2025-08-08 | 19.80 | 19.88 | 0.04 | 0.20% | 19.73 | 19.92 | 31666 | 6282 | 1.63% |
| 2025-08-07 | 20.27 | 19.84 | -0.38 | -1.88% | 19.80 | 20.28 | 44361 | 8849 | 2.29% |
| 2025-08-06 | 19.90 | 20.22 | 0.34 | 1.71% | 19.77 | 20.28 | 68288 | 13720 | 3.52% |
| 2025-08-05 | 19.83 | 19.88 | 0.04 | 0.20% | 19.70 | 19.92 | 37767 | 7484 | 1.95% |
| 2025-08-04 | 19.52 | 19.84 | 0.20 | 1.02% | 19.48 | 19.84 | 34066 | 6719 | 1.76% |
| 2025-08-01 | 19.51 | 19.64 | 0.08 | 0.41% | 19.46 | 19.78 | 31967 | 6277 | 1.65% |
| 2025-07-31 | 19.80 | 19.56 | -0.26 | -1.31% | 19.53 | 19.99 | 43546 | 8594 | 2.25% |
| 2025-07-30 | 20.05 | 19.82 | -0.33 | -1.64% | 19.71 | 20.10 | 43698 | 8688 | 2.25% |
| 2025-07-29 | 20.10 | 20.15 | 0.06 | 0.30% | 19.81 | 20.15 | 38879 | 7769 | 2.01% |
| 2025-07-28 | 19.94 | 20.09 | 0.15 | 0.75% | 19.83 | 20.17 | 44427 | 8906 | 2.29% |
| 2025-07-25 | 20.08 | 19.94 | -0.18 | -0.89% | 19.82 | 20.10 | 48703 | 9713 | 2.51% |
| 2025-07-24 | 20.10 | 20.12 | 0.01 | 0.05% | 20.02 | 20.20 | 50601 | 10175 | 2.61% |
| 2025-07-23 | 20.78 | 20.11 | -0.67 | -3.22% | 20.11 | 20.89 | 79080 | 16097 | 4.08% |
| 2025-07-22 | 21.23 | 20.78 | -0.13 | -0.62% | 20.33 | 21.25 | 96354 | 19889 | 4.97% |
| 2025-07-21 | 20.86 | 20.91 | 0.41 | 2.00% | 20.65 | 21.09 | 99459 | 20768 | 5.13% |
| 2025-07-18 | 20.68 | 20.50 | -0.07 | -0.34% | 20.17 | 20.88 | 103496 | 21172 | 5.34% |
| 2025-07-17 | 20.75 | 20.57 | 0.01 | 0.05% | 20.37 | 20.78 | 66901 | 13725 | 3.45% |
| 2025-07-16 | 20.70 | 20.56 | -0.25 | -1.20% | 20.42 | 20.90 | 77731 | 16027 | 4.01% |
| 2025-07-15 | 21.70 | 20.81 | -0.96 | -4.41% | 20.55 | 21.70 | 156294 | 32814 | 8.06% |
| 2025-07-14 | 21.36 | 21.77 | 0.51 | 2.40% | 21.29 | 22.48 | 169040 | 37070 | 8.72% |
| 2025-07-11 | 21.71 | 21.26 | -0.78 | -3.54% | 21.11 | 22.04 | 161187 | 34421 | 8.31% |
| 2025-07-10 | 23.00 | 22.04 | -1.65 | -6.96% | 21.97 | 23.15 | 228023 | 51126 | 11.76% |
| 2025-07-09 | 22.01 | 23.69 | 0.90 | 3.95% | 21.89 | 24.87 | 358885 | 82467 | 18.51% |
| 2025-07-08 | 21.97 | 22.79 | 1.20 | 5.56% | 20.70 | 23.38 | 406379 | 88401 | 20.96% |
| 2025-07-07 | 18.00 | 21.59 | 3.60 | 20.01% | 18.00 | 21.59 | 267391 | 55009 | 13.79% |
| 2025-07-04 | 18.18 | 17.99 | -0.20 | -1.10% | 17.98 | 18.55 | 40351 | 7368 | 2.08% |
| 2025-07-03 | 18.00 | 18.19 | 0.16 | 0.89% | 17.94 | 18.33 | 33544 | 6085 | 1.73% |
| 2025-07-02 | 18.05 | 18.03 | 0.08 | 0.45% | 17.83 | 18.05 | 25499 | 4576 | 1.32% |
| 2025-07-01 | 18.02 | 17.95 | -0.04 | -0.22% | 17.80 | 18.10 | 24344 | 4374 | 1.26% |
| 2025-06-30 | 17.97 | 17.99 | 0.06 | 0.33% | 17.80 | 18.08 | 27019 | 4852 | 1.39% |
| 2025-06-27 | 17.72 | 17.93 | 0.20 | 1.13% | 17.72 | 18.00 | 24720 | 4426 | 1.28% |
| 2025-06-26 | 17.88 | 17.73 | -0.12 | -0.67% | 17.70 | 17.96 | 22265 | 3970 | 1.15% |
| 2025-06-25 | 17.82 | 17.85 | -0.02 | -0.11% | 17.65 | 17.93 | 23656 | 4209 | 1.22% |
| 2025-06-24 | 17.55 | 17.87 | 0.36 | 2.06% | 17.55 | 17.87 | 23966 | 4251 | 1.24% |
| 2025-06-23 | 17.18 | 17.51 | 0.25 | 1.45% | 17.01 | 17.59 | 21653 | 3774 | 1.12% |
| 2025-06-20 | 17.35 | 17.26 | -0.14 | -0.80% | 17.23 | 17.66 | 18183 | 3163 | 0.94% |
| 2025-06-19 | 17.86 | 17.40 | -0.51 | -2.85% | 17.35 | 17.93 | 25646 | 4497 | 1.32% |
| 2025-06-18 | 17.96 | 17.91 | -0.08 | -0.44% | 17.81 | 18.09 | 22678 | 4067 | 1.17% |
| 2025-06-17 | 17.91 | 17.99 | 0.15 | 0.84% | 17.71 | 18.14 | 37185 | 6668 | 1.92% |
| 2025-06-16 | 17.17 | 17.84 | 0.67 | 3.90% | 17.11 | 18.02 | 55608 | 9857 | 2.87% |
| 2025-06-13 | 17.40 | 17.17 | -0.34 | -1.94% | 17.12 | 17.54 | 23957 | 4139 | 1.24% |
| 2025-06-12 | 17.46 | 17.51 | -0.04 | -0.23% | 17.33 | 17.58 | 25556 | 4460 | 1.32% |
| 2025-06-11 | 17.65 | 17.55 | 0.04 | 0.23% | 17.43 | 17.66 | 24303 | 4261 | 1.25% |
| 2025-06-10 | 17.78 | 17.51 | -0.18 | -1.02% | 17.29 | 17.93 | 44562 | 7834 | 2.30% |
| 2025-06-09 | 17.69 | 17.69 | 0.17 | 0.97% | 17.49 | 17.73 | 47218 | 8315 | 2.44% |