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 | 19.27 | 19.15 | -0.18 | -0.93% | 18.90 | 19.37 | 18593 | 3549 | 1.72% |
| 2025-09-12 | 19.51 | 19.33 | -0.19 | -0.97% | 19.25 | 19.68 | 15608 | 3033 | 1.45% |
| 2025-09-11 | 19.21 | 19.52 | 0.19 | 0.98% | 18.98 | 19.58 | 17799 | 3438 | 1.65% |
| 2025-09-10 | 19.09 | 19.33 | 0.27 | 1.42% | 19.01 | 19.44 | 15772 | 3035 | 1.46% |
| 2025-09-09 | 19.41 | 19.06 | -0.52 | -2.66% | 18.95 | 19.59 | 22570 | 4342 | 2.09% |
| 2025-09-08 | 18.94 | 19.58 | 0.30 | 1.56% | 18.94 | 19.67 | 38861 | 7520 | 3.60% |
| 2025-09-05 | 19.89 | 19.28 | 0.39 | 2.06% | 18.95 | 20.25 | 48695 | 9400 | 4.51% |
| 2025-09-04 | 18.88 | 18.89 | 0.10 | 0.53% | 18.61 | 19.39 | 31711 | 6061 | 2.94% |
| 2025-09-03 | 19.56 | 18.79 | -0.71 | -3.64% | 18.60 | 19.70 | 21660 | 4140 | 2.01% |
| 2025-09-02 | 19.61 | 19.50 | -0.03 | -0.15% | 18.80 | 19.78 | 32817 | 6306 | 3.04% |
| 2025-09-01 | 19.13 | 19.53 | 0.43 | 2.25% | 19.04 | 20.33 | 43173 | 8506 | 4.00% |
| 2025-08-29 | 19.58 | 19.10 | -0.47 | -2.40% | 18.98 | 19.79 | 25264 | 4836 | 2.34% |
| 2025-08-28 | 19.66 | 19.57 | 0.03 | 0.15% | 18.45 | 20.06 | 43276 | 8331 | 4.01% |
| 2025-08-27 | 20.43 | 19.54 | -0.82 | -4.03% | 19.51 | 20.63 | 30191 | 6054 | 2.80% |
| 2025-08-26 | 20.40 | 20.36 | 0.01 | 0.05% | 20.12 | 20.64 | 26569 | 5436 | 2.46% |
| 2025-08-25 | 20.35 | 20.35 | 0.01 | 0.05% | 20.07 | 20.86 | 32993 | 6747 | 3.05% |
| 2025-08-22 | 20.66 | 20.34 | -0.24 | -1.17% | 20.16 | 20.66 | 32401 | 6600 | 3.00% |
| 2025-08-21 | 20.81 | 20.58 | -0.11 | -0.53% | 20.38 | 21.39 | 42284 | 8753 | 3.92% |
| 2025-08-20 | 20.65 | 20.69 | 0.04 | 0.19% | 20.16 | 20.69 | 27114 | 5551 | 2.51% |
| 2025-08-19 | 20.45 | 20.65 | 0.17 | 0.83% | 20.20 | 21.29 | 43285 | 8991 | 4.01% |
| 2025-08-18 | 20.85 | 20.48 | -0.14 | -0.68% | 20.18 | 20.89 | 45962 | 9401 | 4.26% |
| 2025-08-15 | 20.71 | 20.62 | -0.11 | -0.53% | 20.48 | 21.11 | 34705 | 7185 | 3.21% |
| 2025-08-14 | 22.06 | 20.73 | -1.33 | -6.03% | 20.73 | 22.09 | 38020 | 8078 | 3.52% |
| 2025-08-13 | 21.86 | 22.06 | 0.31 | 1.43% | 21.18 | 22.49 | 58990 | 12885 | 5.46% |
| 2025-08-12 | 20.52 | 21.75 | 1.26 | 6.15% | 20.31 | 22.37 | 80720 | 17280 | 7.47% |
| 2025-08-11 | 20.25 | 20.49 | 0.21 | 1.04% | 20.02 | 20.95 | 44863 | 9176 | 4.15% |
| 2025-08-08 | 20.43 | 20.28 | -0.19 | -0.93% | 20.04 | 20.58 | 29550 | 5980 | 2.74% |
| 2025-08-07 | 20.45 | 20.47 | -0.04 | -0.20% | 20.21 | 20.66 | 52480 | 10730 | 4.86% |
| 2025-08-06 | 19.06 | 20.51 | 1.45 | 7.61% | 18.90 | 20.55 | 93352 | 18624 | 8.64% |
| 2025-08-05 | 18.98 | 19.06 | -0.02 | -0.10% | 18.70 | 19.09 | 41004 | 7724 | 3.80% |
| 2025-08-04 | 18.52 | 19.08 | 0.60 | 3.25% | 18.21 | 19.21 | 51929 | 9767 | 4.81% |
| 2025-08-01 | 18.01 | 18.48 | 0.47 | 2.61% | 17.92 | 18.75 | 39930 | 7346 | 3.70% |
| 2025-07-31 | 18.14 | 18.01 | -0.15 | -0.83% | 17.98 | 18.33 | 24704 | 4489 | 2.29% |
| 2025-07-30 | 18.35 | 18.16 | -0.25 | -1.36% | 18.00 | 18.43 | 26320 | 4779 | 2.44% |
| 2025-07-29 | 18.42 | 18.41 | 0.02 | 0.11% | 18.18 | 18.54 | 27950 | 5117 | 2.59% |
| 2025-07-28 | 18.37 | 18.39 | 0.02 | 0.11% | 18.26 | 18.46 | 20509 | 3765 | 1.90% |
| 2025-07-25 | 18.46 | 18.37 | -0.03 | -0.16% | 18.12 | 18.46 | 28288 | 5172 | 2.62% |
| 2025-07-24 | 17.93 | 18.40 | 0.54 | 3.02% | 17.91 | 18.47 | 45141 | 8257 | 4.18% |
| 2025-07-23 | 18.18 | 17.86 | -0.33 | -1.81% | 17.83 | 18.18 | 32267 | 5794 | 2.99% |
| 2025-07-22 | 18.38 | 18.19 | -0.16 | -0.87% | 18.02 | 18.45 | 34698 | 6307 | 3.21% |
| 2025-07-21 | 18.18 | 18.35 | 0.31 | 1.72% | 18.05 | 18.36 | 36997 | 6764 | 3.43% |
| 2025-07-18 | 18.28 | 18.04 | -0.13 | -0.72% | 17.88 | 18.28 | 28564 | 5142 | 2.64% |
| 2025-07-17 | 18.30 | 18.17 | 0.00 | 0.00% | 18.00 | 18.30 | 31814 | 5782 | 2.95% |
| 2025-07-16 | 18.07 | 18.17 | 0.21 | 1.17% | 18.00 | 18.37 | 39633 | 7207 | 3.67% |
| 2025-07-15 | 18.50 | 17.96 | -0.61 | -3.28% | 17.92 | 18.72 | 57556 | 10468 | 5.33% |
| 2025-07-14 | 18.42 | 18.57 | 0.15 | 0.81% | 18.38 | 18.95 | 58305 | 10878 | 5.40% |
| 2025-07-11 | 19.13 | 18.42 | -0.71 | -3.71% | 18.35 | 19.13 | 72821 | 13498 | 6.74% |
| 2025-07-10 | 19.18 | 19.13 | -0.70 | -3.53% | 18.74 | 19.40 | 103901 | 19768 | 9.62% |
| 2025-07-09 | 18.50 | 19.83 | 1.23 | 6.61% | 18.27 | 20.00 | 167766 | 32103 | 15.53% |
| 2025-07-08 | 19.01 | 18.60 | -0.70 | -3.63% | 18.41 | 19.17 | 119096 | 22130 | 11.03% |
| 2025-07-07 | 18.86 | 19.30 | 0.57 | 3.04% | 18.34 | 20.12 | 155339 | 29756 | 14.38% |
| 2025-07-04 | 17.65 | 18.73 | 0.97 | 5.46% | 17.52 | 20.88 | 151127 | 28479 | 13.99% |
| 2025-07-03 | 17.18 | 17.96 | 0.81 | 4.72% | 17.00 | 19.23 | 93767 | 16860 | 8.68% |
| 2025-07-02 | 17.34 | 17.15 | 0.05 | 0.29% | 17.02 | 17.34 | 24828 | 4262 | 2.30% |
| 2025-07-01 | 17.20 | 17.10 | -0.02 | -0.12% | 16.91 | 17.33 | 17448 | 2992 | 1.62% |
| 2025-06-30 | 16.92 | 17.12 | 0.22 | 1.30% | 16.90 | 17.20 | 15399 | 2628 | 1.43% |
| 2025-06-27 | 16.66 | 16.90 | 0.21 | 1.26% | 16.66 | 17.04 | 16139 | 2722 | 1.49% |
| 2025-06-26 | 16.82 | 16.69 | -0.07 | -0.42% | 16.63 | 17.08 | 18340 | 3080 | 1.70% |
| 2025-06-25 | 16.83 | 16.76 | 0.07 | 0.42% | 16.52 | 16.87 | 19170 | 3207 | 1.78% |
| 2025-06-24 | 16.00 | 16.69 | 0.64 | 3.99% | 16.00 | 16.75 | 17522 | 2886 | 1.62% |
| 2025-06-23 | 15.57 | 16.05 | 0.49 | 3.15% | 15.38 | 16.06 | 20367 | 3239 | 1.89% |
| 2025-06-20 | 15.77 | 15.56 | -0.21 | -1.33% | 15.54 | 16.10 | 18071 | 2848 | 1.67% |
| 2025-06-19 | 16.35 | 15.77 | -0.55 | -3.37% | 15.70 | 16.40 | 18875 | 3015 | 1.75% |
| 2025-06-18 | 16.55 | 16.32 | -0.21 | -1.27% | 16.14 | 16.55 | 15670 | 2550 | 1.45% |
| 2025-06-17 | 16.61 | 16.53 | -0.08 | -0.48% | 16.41 | 16.83 | 15584 | 2581 | 1.44% |
| 2025-06-16 | 16.40 | 16.61 | 0.30 | 1.84% | 16.35 | 16.76 | 17343 | 2875 | 1.61% |
| 2025-06-13 | 16.75 | 16.31 | -0.44 | -2.63% | 16.23 | 16.81 | 14543 | 2386 | 1.35% |
| 2025-06-12 | 16.79 | 16.75 | 0.03 | 0.18% | 16.60 | 16.83 | 12832 | 2147 | 1.19% |
| 2025-06-11 | 16.70 | 16.72 | 0.02 | 0.12% | 16.70 | 16.91 | 12842 | 2156 | 1.19% |
| 2025-06-10 | 16.91 | 16.70 | -0.21 | -1.24% | 16.41 | 17.09 | 18754 | 3138 | 1.74% |
| 2025-06-09 | 16.71 | 16.91 | 0.24 | 1.44% | 16.67 | 16.97 | 17157 | 2890 | 1.59% |