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 | 19.63 | 20.30 | 0.55 | 2.78% | 19.39 | 20.30 | 163511 | 32581 | 8.64% |
| 2025-09-15 | 20.06 | 19.75 | -0.55 | -2.71% | 19.43 | 20.38 | 188252 | 37208 | 9.95% |
| 2025-09-12 | 19.40 | 20.30 | 0.81 | 4.16% | 19.02 | 21.00 | 251815 | 51224 | 13.31% |
| 2025-09-11 | 19.10 | 19.49 | 0.26 | 1.35% | 18.68 | 19.69 | 153072 | 29505 | 8.09% |
| 2025-09-10 | 19.90 | 19.23 | -0.63 | -3.17% | 19.22 | 20.50 | 153358 | 30224 | 8.10% |
| 2025-09-09 | 20.35 | 19.86 | -0.51 | -2.50% | 19.60 | 20.78 | 227865 | 45721 | 12.04% |
| 2025-09-08 | 19.99 | 20.37 | 0.67 | 3.40% | 19.56 | 20.56 | 308162 | 62353 | 16.28% |
| 2025-09-05 | 18.21 | 19.70 | 1.60 | 8.84% | 18.03 | 19.99 | 326718 | 63252 | 17.26% |
| 2025-09-04 | 18.67 | 18.10 | -0.96 | -5.04% | 17.81 | 19.32 | 162152 | 30136 | 8.57% |
| 2025-09-03 | 18.49 | 19.06 | 0.61 | 3.31% | 17.89 | 19.47 | 227273 | 43038 | 12.01% |
| 2025-09-02 | 19.33 | 18.45 | -0.86 | -4.45% | 17.90 | 19.40 | 155308 | 28619 | 8.21% |
| 2025-09-01 | 18.95 | 19.31 | 0.61 | 3.26% | 18.85 | 19.57 | 183216 | 35198 | 9.68% |
| 2025-08-29 | 18.57 | 18.70 | 0.12 | 0.65% | 18.35 | 19.14 | 113140 | 21154 | 5.98% |
| 2025-08-28 | 18.53 | 18.58 | 0.08 | 0.43% | 17.92 | 18.80 | 126115 | 23166 | 6.66% |
| 2025-08-27 | 19.26 | 18.50 | -0.82 | -4.24% | 18.50 | 19.38 | 160488 | 30537 | 8.48% |
| 2025-08-26 | 19.49 | 19.32 | -0.17 | -0.87% | 19.25 | 19.65 | 124560 | 24201 | 6.58% |
| 2025-08-25 | 19.68 | 19.49 | -0.18 | -0.92% | 19.28 | 19.91 | 150680 | 29437 | 7.96% |
| 2025-08-22 | 19.91 | 19.67 | -0.06 | -0.30% | 19.37 | 20.15 | 159414 | 31307 | 8.42% |
| 2025-08-21 | 19.89 | 19.73 | -0.28 | -1.40% | 19.42 | 20.26 | 179205 | 35445 | 9.47% |
| 2025-08-20 | 19.80 | 20.01 | 0.01 | 0.05% | 19.64 | 20.40 | 199124 | 39838 | 10.52% |
| 2025-08-19 | 18.91 | 20.00 | 0.91 | 4.77% | 18.63 | 20.28 | 313668 | 61238 | 16.57% |
| 2025-08-18 | 18.71 | 19.09 | 0.61 | 3.30% | 18.40 | 19.50 | 227953 | 43369 | 12.05% |
| 2025-08-15 | 17.91 | 18.48 | 0.48 | 2.67% | 17.91 | 18.72 | 175533 | 32397 | 9.28% |
| 2025-08-14 | 18.59 | 18.00 | -0.60 | -3.23% | 17.80 | 18.61 | 169488 | 30602 | 8.96% |
| 2025-08-13 | 18.00 | 18.60 | 0.60 | 3.33% | 17.83 | 18.60 | 163641 | 29934 | 8.65% |
| 2025-08-12 | 17.90 | 18.00 | 0.01 | 0.06% | 17.67 | 18.14 | 99726 | 17818 | 5.27% |
| 2025-08-11 | 17.58 | 17.99 | 0.41 | 2.33% | 17.41 | 18.40 | 138141 | 24681 | 7.30% |
| 2025-08-08 | 17.71 | 17.58 | -0.48 | -2.66% | 17.15 | 17.86 | 141011 | 24805 | 7.45% |
| 2025-08-07 | 18.44 | 18.06 | -0.43 | -2.33% | 18.01 | 18.58 | 101316 | 18481 | 5.35% |
| 2025-08-06 | 18.30 | 18.49 | 0.21 | 1.15% | 18.16 | 18.78 | 126771 | 23489 | 6.70% |
| 2025-08-05 | 18.07 | 18.28 | 0.29 | 1.61% | 17.96 | 18.33 | 121785 | 22112 | 6.44% |
| 2025-08-04 | 17.23 | 17.99 | 0.60 | 3.45% | 17.13 | 18.05 | 146248 | 26051 | 7.73% |
| 2025-08-01 | 17.41 | 17.39 | -0.16 | -0.91% | 17.26 | 17.92 | 95620 | 16779 | 5.05% |
| 2025-07-31 | 17.38 | 17.55 | 0.19 | 1.09% | 17.33 | 17.95 | 125549 | 22147 | 6.63% |
| 2025-07-30 | 17.50 | 17.36 | -0.27 | -1.53% | 17.14 | 17.58 | 82957 | 14362 | 4.38% |
| 2025-07-29 | 17.89 | 17.63 | -0.41 | -2.27% | 17.45 | 17.98 | 94978 | 16763 | 5.02% |
| 2025-07-28 | 18.00 | 18.04 | 0.14 | 0.78% | 17.67 | 18.25 | 138221 | 24859 | 7.30% |
| 2025-07-25 | 17.65 | 17.90 | 0.16 | 0.90% | 17.55 | 17.98 | 96184 | 17136 | 5.08% |
| 2025-07-24 | 17.24 | 17.74 | 0.57 | 3.32% | 17.14 | 17.99 | 128000 | 22553 | 6.76% |
| 2025-07-23 | 17.32 | 17.17 | -0.14 | -0.81% | 17.12 | 17.39 | 49172 | 8474 | 2.60% |
| 2025-07-22 | 17.41 | 17.31 | -0.25 | -1.42% | 17.30 | 17.66 | 65678 | 11438 | 3.47% |
| 2025-07-21 | 17.56 | 17.56 | 0.00 | 0.00% | 17.30 | 17.72 | 77978 | 13638 | 4.12% |
| 2025-07-18 | 17.87 | 17.56 | -0.31 | -1.73% | 17.44 | 17.89 | 72950 | 12836 | 3.85% |
| 2025-07-17 | 17.66 | 17.87 | 0.12 | 0.68% | 17.56 | 18.15 | 117664 | 21034 | 6.22% |
| 2025-07-16 | 17.37 | 17.75 | 0.36 | 2.07% | 17.15 | 18.14 | 167669 | 29755 | 8.86% |
| 2025-07-15 | 17.31 | 17.39 | -0.02 | -0.11% | 16.90 | 17.42 | 96899 | 16688 | 5.12% |
| 2025-07-14 | 17.44 | 17.41 | -0.06 | -0.34% | 17.05 | 17.55 | 88645 | 15331 | 4.68% |
| 2025-07-11 | 17.64 | 17.47 | -0.05 | -0.29% | 17.30 | 17.69 | 156470 | 27355 | 8.27% |
| 2025-07-10 | 16.50 | 17.52 | 1.11 | 6.76% | 16.06 | 17.83 | 271265 | 46343 | 14.33% |
| 2025-07-09 | 16.72 | 16.41 | -0.33 | -1.97% | 16.37 | 17.00 | 86560 | 14390 | 4.57% |
| 2025-07-08 | 16.61 | 16.74 | 0.08 | 0.48% | 16.59 | 16.94 | 60390 | 10117 | 3.19% |
| 2025-07-07 | 16.74 | 16.66 | 0.00 | 0.00% | 16.43 | 16.78 | 52935 | 8805 | 2.80% |
| 2025-07-04 | 16.90 | 16.66 | -0.34 | -2.00% | 16.50 | 16.95 | 87092 | 14558 | 4.60% |
| 2025-07-03 | 16.77 | 17.00 | 0.23 | 1.37% | 16.56 | 17.18 | 116053 | 19649 | 6.13% |
| 2025-07-02 | 17.02 | 16.77 | -0.31 | -1.81% | 16.57 | 17.32 | 67169 | 11244 | 3.55% |
| 2025-07-01 | 16.95 | 17.08 | 0.13 | 0.77% | 16.91 | 17.42 | 94894 | 16252 | 5.01% |
| 2025-06-30 | 16.55 | 16.95 | 0.38 | 2.29% | 16.55 | 17.24 | 96014 | 16274 | 5.07% |
| 2025-06-27 | 16.60 | 16.57 | -0.02 | -0.12% | 16.43 | 16.75 | 61622 | 10213 | 3.26% |
| 2025-06-26 | 17.00 | 16.59 | -0.49 | -2.87% | 16.54 | 17.14 | 95510 | 16103 | 5.05% |
| 2025-06-25 | 16.99 | 17.08 | 0.09 | 0.53% | 16.87 | 17.37 | 97409 | 16630 | 5.15% |
| 2025-06-24 | 16.14 | 16.99 | 0.82 | 5.07% | 16.14 | 17.05 | 106628 | 17828 | 5.63% |
| 2025-06-23 | 15.98 | 16.17 | 0.34 | 2.15% | 15.81 | 16.34 | 56324 | 9094 | 2.98% |
| 2025-06-20 | 16.17 | 15.83 | -0.30 | -1.86% | 15.72 | 16.33 | 77974 | 12423 | 4.12% |
| 2025-06-19 | 16.70 | 16.13 | -0.57 | -3.41% | 16.12 | 17.13 | 97398 | 16145 | 5.15% |
| 2025-06-18 | 16.63 | 16.70 | -0.03 | -0.18% | 16.38 | 16.85 | 57828 | 9617 | 3.06% |
| 2025-06-17 | 16.64 | 16.73 | -0.07 | -0.42% | 16.50 | 16.90 | 65059 | 10855 | 3.44% |
| 2025-06-16 | 16.36 | 16.80 | 0.32 | 1.94% | 16.16 | 16.93 | 88124 | 14617 | 4.66% |
| 2025-06-13 | 17.02 | 16.48 | -0.88 | -5.07% | 16.38 | 17.33 | 132509 | 22156 | 7.00% |
| 2025-06-12 | 17.60 | 17.41 | -0.38 | -2.14% | 17.30 | 17.88 | 112814 | 19795 | 5.96% |
| 2025-06-11 | 17.82 | 17.79 | -0.01 | -0.06% | 17.66 | 18.05 | 105701 | 18860 | 5.59% |
| 2025-06-10 | 17.74 | 17.80 | -0.01 | -0.06% | 17.32 | 18.06 | 125043 | 22167 | 6.61% |
| 2025-06-09 | 17.70 | 17.81 | 0.10 | 0.56% | 17.53 | 18.27 | 130235 | 23289 | 6.88% |