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 | 19.13 | 19.05 | -0.03 | -0.16% | 18.93 | 19.49 | 61760 | 11833 | 3.56% |
| 2025-09-15 | 18.88 | 19.08 | 0.20 | 1.06% | 18.45 | 19.20 | 68397 | 12906 | 3.95% |
| 2025-09-12 | 18.80 | 18.88 | -0.02 | -0.11% | 18.62 | 18.99 | 52914 | 9949 | 3.05% |
| 2025-09-11 | 18.53 | 18.90 | 0.38 | 2.05% | 18.20 | 18.90 | 49065 | 9038 | 2.83% |
| 2025-09-10 | 18.04 | 18.52 | 0.48 | 2.66% | 18.04 | 18.69 | 57627 | 10618 | 3.32% |
| 2025-09-09 | 18.39 | 18.04 | -0.34 | -1.85% | 17.93 | 18.39 | 36201 | 6569 | 2.09% |
| 2025-09-08 | 18.19 | 18.38 | 0.23 | 1.27% | 18.10 | 18.45 | 34451 | 6303 | 1.99% |
| 2025-09-05 | 17.99 | 18.15 | 0.37 | 2.08% | 17.70 | 18.18 | 39288 | 7077 | 2.27% |
| 2025-09-04 | 17.61 | 17.78 | 0.17 | 0.97% | 17.54 | 18.01 | 44076 | 7851 | 2.54% |
| 2025-09-03 | 18.13 | 17.61 | -0.51 | -2.81% | 17.56 | 18.37 | 42004 | 7526 | 2.42% |
| 2025-09-02 | 18.86 | 18.12 | -0.74 | -3.92% | 17.80 | 18.88 | 60139 | 10969 | 3.47% |
| 2025-09-01 | 18.59 | 18.86 | 0.24 | 1.29% | 18.58 | 18.97 | 47422 | 8920 | 2.74% |
| 2025-08-29 | 19.25 | 18.62 | -0.72 | -3.72% | 18.60 | 19.25 | 77043 | 14475 | 4.44% |
| 2025-08-28 | 20.06 | 19.34 | -0.97 | -4.78% | 18.59 | 20.16 | 158795 | 30794 | 9.16% |
| 2025-08-27 | 19.93 | 20.31 | 0.32 | 1.60% | 19.83 | 20.96 | 182426 | 37170 | 10.52% |
| 2025-08-26 | 19.90 | 19.99 | -0.01 | -0.05% | 19.76 | 20.26 | 86561 | 17328 | 4.99% |
| 2025-08-25 | 19.76 | 20.00 | 0.36 | 1.83% | 19.55 | 20.00 | 98237 | 19455 | 5.67% |
| 2025-08-22 | 19.47 | 19.64 | 0.15 | 0.77% | 19.42 | 19.66 | 60836 | 11912 | 3.51% |
| 2025-08-21 | 19.74 | 19.49 | -0.24 | -1.22% | 19.41 | 19.83 | 78150 | 15362 | 4.51% |
| 2025-08-20 | 19.58 | 19.73 | -0.02 | -0.10% | 19.40 | 19.73 | 67961 | 13315 | 3.92% |
| 2025-08-19 | 19.88 | 19.75 | -0.17 | -0.85% | 19.54 | 19.88 | 89132 | 17566 | 5.14% |
| 2025-08-18 | 19.38 | 19.92 | 0.62 | 3.21% | 19.37 | 20.04 | 147519 | 29179 | 8.51% |
| 2025-08-15 | 19.01 | 19.30 | 0.30 | 1.58% | 18.97 | 19.30 | 66120 | 12679 | 3.81% |
| 2025-08-14 | 19.60 | 19.00 | -0.39 | -2.01% | 18.99 | 19.68 | 87778 | 16925 | 5.06% |
| 2025-08-13 | 19.50 | 19.39 | 0.01 | 0.05% | 19.33 | 19.52 | 67286 | 13068 | 3.88% |
| 2025-08-12 | 19.60 | 19.38 | -0.31 | -1.57% | 19.28 | 19.67 | 78912 | 15319 | 4.55% |
| 2025-08-11 | 19.30 | 19.69 | 0.07 | 0.36% | 19.10 | 19.76 | 96857 | 18916 | 5.59% |
| 2025-08-08 | 20.38 | 19.62 | -0.72 | -3.54% | 19.40 | 20.43 | 135313 | 26672 | 7.80% |
| 2025-08-07 | 20.79 | 20.34 | -0.36 | -1.74% | 20.28 | 20.85 | 95116 | 19465 | 5.49% |
| 2025-08-06 | 21.13 | 20.70 | -0.45 | -2.13% | 20.48 | 21.17 | 142640 | 29560 | 8.23% |
| 2025-08-05 | 21.05 | 21.15 | -0.03 | -0.14% | 20.80 | 21.48 | 131431 | 27609 | 7.58% |
| 2025-08-04 | 22.01 | 21.18 | -0.64 | -2.93% | 21.10 | 22.38 | 163501 | 34933 | 9.43% |
| 2025-08-01 | 21.63 | 21.82 | -0.17 | -0.77% | 21.41 | 22.20 | 171838 | 37419 | 9.91% |
| 2025-07-31 | 22.00 | 21.99 | -0.31 | -1.39% | 21.72 | 22.79 | 236621 | 52488 | 13.65% |
| 2025-07-30 | 21.46 | 22.30 | 0.65 | 3.00% | 21.20 | 23.65 | 288558 | 64413 | 16.64% |
| 2025-07-29 | 21.31 | 21.65 | 0.33 | 1.55% | 20.64 | 21.92 | 224690 | 47640 | 12.96% |
| 2025-07-28 | 20.83 | 21.32 | 1.26 | 6.28% | 20.83 | 21.99 | 297080 | 63497 | 17.14% |
| 2025-07-25 | 19.06 | 20.06 | 1.12 | 5.91% | 18.89 | 21.00 | 241439 | 48179 | 13.93% |
| 2025-07-24 | 18.52 | 18.94 | 0.36 | 1.94% | 18.51 | 18.94 | 54901 | 10330 | 3.17% |
| 2025-07-23 | 18.69 | 18.58 | -0.25 | -1.33% | 18.50 | 18.95 | 71632 | 13386 | 4.13% |
| 2025-07-22 | 19.03 | 18.83 | -0.26 | -1.36% | 18.67 | 19.05 | 75406 | 14189 | 4.35% |
| 2025-07-21 | 18.93 | 19.09 | 0.09 | 0.47% | 18.91 | 19.27 | 78548 | 14957 | 4.53% |
| 2025-07-18 | 19.15 | 19.00 | 0.07 | 0.37% | 19.00 | 19.87 | 123708 | 23885 | 7.14% |
| 2025-07-17 | 18.61 | 18.93 | 0.17 | 0.91% | 18.61 | 18.95 | 67559 | 12702 | 3.90% |
| 2025-07-16 | 18.88 | 18.76 | 0.00 | 0.00% | 18.70 | 19.15 | 72362 | 13666 | 4.17% |
| 2025-07-15 | 18.96 | 18.76 | -0.27 | -1.42% | 18.40 | 19.03 | 106193 | 19788 | 6.13% |
| 2025-07-14 | 19.62 | 19.03 | -0.75 | -3.79% | 18.97 | 19.68 | 129925 | 24932 | 7.49% |
| 2025-07-11 | 19.97 | 19.78 | -0.42 | -2.08% | 19.61 | 20.19 | 126837 | 25240 | 7.32% |
| 2025-07-10 | 20.30 | 20.20 | -0.34 | -1.66% | 19.88 | 20.40 | 179706 | 36152 | 10.37% |
| 2025-07-09 | 19.36 | 20.54 | 1.08 | 5.55% | 18.95 | 21.00 | 256993 | 51690 | 14.82% |
| 2025-07-08 | 19.75 | 19.46 | -0.17 | -0.87% | 19.39 | 19.99 | 156501 | 30776 | 9.03% |
| 2025-07-07 | 19.70 | 19.75 | -0.10 | -0.50% | 19.56 | 20.25 | 156101 | 31004 | 9.00% |
| 2025-07-04 | 18.84 | 19.85 | 0.88 | 4.64% | 18.55 | 20.08 | 232761 | 45736 | 13.43% |
| 2025-07-03 | 18.90 | 18.97 | -0.20 | -1.04% | 18.81 | 19.35 | 95536 | 18160 | 5.51% |
| 2025-07-02 | 18.41 | 19.17 | 0.50 | 2.68% | 18.08 | 19.40 | 156742 | 29589 | 9.04% |
| 2025-07-01 | 19.22 | 18.67 | -0.65 | -3.36% | 18.35 | 19.45 | 142509 | 26752 | 8.22% |
| 2025-06-30 | 19.04 | 19.32 | 0.25 | 1.31% | 18.95 | 19.50 | 131777 | 25330 | 7.60% |
| 2025-06-27 | 19.05 | 19.07 | -0.27 | -1.40% | 18.85 | 19.52 | 142434 | 27252 | 8.22% |
| 2025-06-26 | 18.70 | 19.34 | 0.68 | 3.64% | 18.62 | 19.46 | 221177 | 42251 | 12.76% |
| 2025-06-25 | 18.77 | 18.66 | -0.07 | -0.37% | 18.30 | 18.77 | 131816 | 24429 | 7.60% |
| 2025-06-24 | 19.05 | 18.73 | -0.14 | -0.74% | 18.65 | 19.14 | 153126 | 28840 | 8.83% |
| 2025-06-23 | 18.44 | 18.87 | 0.17 | 0.91% | 18.18 | 18.91 | 171598 | 31860 | 9.90% |
| 2025-06-20 | 19.68 | 18.70 | -1.81 | -8.82% | 18.70 | 19.73 | 202350 | 38562 | 11.67% |
| 2025-06-19 | 19.33 | 20.51 | 1.20 | 6.21% | 18.58 | 20.54 | 303507 | 59557 | 17.51% |
| 2025-06-18 | 19.92 | 19.31 | -0.78 | -3.88% | 19.23 | 20.32 | 220648 | 43210 | 12.73% |
| 2025-06-17 | 21.02 | 20.09 | -1.76 | -8.05% | 19.88 | 21.45 | 310337 | 63932 | 17.90% |
| 2025-06-16 | 20.70 | 21.85 | -0.03 | -0.14% | 19.76 | 21.90 | 353620 | 73748 | 20.40% |
| 2025-06-13 | 22.01 | 21.88 | 1.24 | 6.01% | 21.36 | 23.99 | 514519 | 116710 | 29.68% |
| 2025-06-12 | 17.20 | 20.64 | 3.44 | 20.00% | 17.20 | 20.64 | 373223 | 72487 | 21.53% |
| 2025-06-11 | 17.01 | 17.20 | 0.05 | 0.29% | 17.01 | 17.55 | 95985 | 16538 | 5.54% |
| 2025-06-10 | 17.00 | 17.15 | 0.04 | 0.23% | 16.67 | 17.30 | 119440 | 20235 | 6.89% |
| 2025-06-09 | 16.39 | 17.11 | 0.72 | 4.39% | 16.30 | 18.00 | 144647 | 24700 | 8.34% |