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 | 18.50 | 19.00 | 0.35 | 1.88% | 18.13 | 19.02 | 127052 | 23776 | 6.07% |
| 2025-09-12 | 18.55 | 18.65 | 0.18 | 0.97% | 18.50 | 19.14 | 73906 | 13827 | 3.53% |
| 2025-09-11 | 18.33 | 18.47 | 0.14 | 0.76% | 17.98 | 18.54 | 53930 | 9849 | 2.58% |
| 2025-09-10 | 18.60 | 18.33 | -0.34 | -1.82% | 18.30 | 18.70 | 45409 | 8373 | 2.17% |
| 2025-09-09 | 18.80 | 18.67 | -0.21 | -1.11% | 18.52 | 19.04 | 57267 | 10745 | 2.74% |
| 2025-09-08 | 18.08 | 18.88 | 0.70 | 3.85% | 18.08 | 19.02 | 98148 | 18349 | 4.69% |
| 2025-09-05 | 17.83 | 18.18 | 0.36 | 2.02% | 17.61 | 18.20 | 56156 | 10109 | 2.68% |
| 2025-09-04 | 17.70 | 17.82 | 0.12 | 0.68% | 17.56 | 18.08 | 53857 | 9628 | 2.57% |
| 2025-09-03 | 18.30 | 17.70 | -0.65 | -3.54% | 17.70 | 18.33 | 50821 | 9127 | 2.43% |
| 2025-09-02 | 18.51 | 18.35 | -0.09 | -0.49% | 17.95 | 18.60 | 64932 | 11817 | 3.10% |
| 2025-09-01 | 18.58 | 18.44 | -0.42 | -2.23% | 18.35 | 18.77 | 83288 | 15380 | 3.98% |
| 2025-08-29 | 18.98 | 18.86 | 0.55 | 3.00% | 18.71 | 19.60 | 138328 | 26516 | 6.61% |
| 2025-08-28 | 18.65 | 18.31 | -0.38 | -2.03% | 17.66 | 18.84 | 100707 | 18404 | 4.81% |
| 2025-08-27 | 19.15 | 18.69 | -0.36 | -1.89% | 18.65 | 19.66 | 128130 | 24672 | 6.12% |
| 2025-08-26 | 19.18 | 19.05 | -0.15 | -0.78% | 18.87 | 19.22 | 52384 | 10003 | 2.50% |
| 2025-08-25 | 18.96 | 19.20 | 0.26 | 1.37% | 18.96 | 19.29 | 87914 | 16854 | 4.20% |
| 2025-08-22 | 18.83 | 18.94 | 0.11 | 0.58% | 18.66 | 18.95 | 68295 | 12833 | 3.26% |
| 2025-08-21 | 19.06 | 18.83 | -0.30 | -1.57% | 18.79 | 19.23 | 70564 | 13416 | 3.37% |
| 2025-08-20 | 19.30 | 19.13 | -0.24 | -1.24% | 18.88 | 19.32 | 74594 | 14221 | 3.57% |
| 2025-08-19 | 19.40 | 19.37 | 0.02 | 0.10% | 19.12 | 19.46 | 81441 | 15733 | 3.89% |
| 2025-08-18 | 19.09 | 19.35 | 0.26 | 1.36% | 19.05 | 19.47 | 88783 | 17124 | 4.24% |
| 2025-08-15 | 19.06 | 19.09 | -0.16 | -0.83% | 18.91 | 19.09 | 64991 | 12357 | 3.11% |
| 2025-08-14 | 18.92 | 19.25 | 0.38 | 2.01% | 18.60 | 19.38 | 108778 | 20686 | 5.20% |
| 2025-08-13 | 19.02 | 18.87 | -0.04 | -0.21% | 18.81 | 19.04 | 51035 | 9640 | 2.44% |
| 2025-08-12 | 19.30 | 18.91 | -0.21 | -1.10% | 18.81 | 19.35 | 56873 | 10812 | 2.72% |
| 2025-08-11 | 18.87 | 19.12 | 0.26 | 1.38% | 18.86 | 19.13 | 47351 | 9013 | 2.26% |
| 2025-08-08 | 19.04 | 18.86 | -0.17 | -0.89% | 18.85 | 19.12 | 50084 | 9498 | 2.39% |
| 2025-08-07 | 19.45 | 19.03 | -0.41 | -2.11% | 19.00 | 19.45 | 75467 | 14425 | 3.61% |
| 2025-08-06 | 19.53 | 19.44 | -0.08 | -0.41% | 19.36 | 19.68 | 73524 | 14367 | 3.51% |
| 2025-08-05 | 19.61 | 19.52 | 0.02 | 0.10% | 19.39 | 19.68 | 74671 | 14584 | 3.57% |
| 2025-08-04 | 19.00 | 19.50 | 0.39 | 2.04% | 18.81 | 19.58 | 81472 | 15686 | 3.89% |
| 2025-08-01 | 18.99 | 19.11 | 0.14 | 0.74% | 18.53 | 19.11 | 71734 | 13555 | 3.43% |
| 2025-07-31 | 18.99 | 18.97 | 0.11 | 0.58% | 18.83 | 19.15 | 50831 | 9647 | 2.43% |
| 2025-07-30 | 19.15 | 18.86 | -0.32 | -1.67% | 18.71 | 19.15 | 59491 | 11248 | 2.84% |
| 2025-07-29 | 19.25 | 19.18 | -0.12 | -0.62% | 18.84 | 19.27 | 73209 | 13915 | 3.50% |
| 2025-07-28 | 19.48 | 19.30 | -0.17 | -0.87% | 19.11 | 19.52 | 74050 | 14243 | 3.54% |
| 2025-07-25 | 19.98 | 19.47 | -0.61 | -3.04% | 19.45 | 19.98 | 124834 | 24417 | 5.97% |
| 2025-07-24 | 20.00 | 20.08 | -0.29 | -1.42% | 19.53 | 20.17 | 142799 | 28483 | 6.82% |
| 2025-07-23 | 20.61 | 20.37 | 0.50 | 2.52% | 20.30 | 21.65 | 234663 | 48958 | 11.22% |
| 2025-07-22 | 20.40 | 19.87 | -0.48 | -2.36% | 19.76 | 20.59 | 122118 | 24318 | 5.84% |
| 2025-07-21 | 20.00 | 20.35 | 0.53 | 2.67% | 19.82 | 20.45 | 137465 | 27807 | 6.57% |
| 2025-07-18 | 20.25 | 19.82 | -0.48 | -2.36% | 19.80 | 20.25 | 86997 | 17334 | 4.16% |
| 2025-07-17 | 20.07 | 20.30 | 0.25 | 1.25% | 19.71 | 20.37 | 117042 | 23426 | 5.59% |
| 2025-07-16 | 19.68 | 20.05 | 0.39 | 1.98% | 19.37 | 20.16 | 112493 | 22275 | 5.38% |
| 2025-07-15 | 20.21 | 19.66 | -0.80 | -3.91% | 19.50 | 20.47 | 140653 | 27933 | 6.72% |
| 2025-07-14 | 20.69 | 20.46 | 0.15 | 0.74% | 20.37 | 21.19 | 135411 | 28121 | 6.47% |
| 2025-07-11 | 20.35 | 20.31 | -0.03 | -0.15% | 20.08 | 20.55 | 108076 | 21944 | 5.17% |
| 2025-07-10 | 20.81 | 20.34 | -0.38 | -1.83% | 20.15 | 21.03 | 135961 | 27739 | 6.50% |
| 2025-07-09 | 20.93 | 20.82 | -0.24 | -1.14% | 20.79 | 22.00 | 224718 | 48062 | 10.74% |
| 2025-07-08 | 21.07 | 21.06 | -0.36 | -1.68% | 20.58 | 21.24 | 175609 | 36591 | 8.39% |
| 2025-07-07 | 19.92 | 21.42 | 1.41 | 7.05% | 19.79 | 21.42 | 231795 | 48225 | 11.08% |
| 2025-07-04 | 20.96 | 20.01 | -0.95 | -4.53% | 20.01 | 20.96 | 177779 | 36172 | 8.50% |
| 2025-07-03 | 20.82 | 20.96 | -0.57 | -2.65% | 20.50 | 21.27 | 224433 | 46709 | 10.73% |
| 2025-07-02 | 20.00 | 21.53 | 0.99 | 4.82% | 20.00 | 22.00 | 396040 | 83990 | 18.93% |
| 2025-07-01 | 19.95 | 20.54 | 1.35 | 7.03% | 19.80 | 21.95 | 396790 | 82314 | 18.96% |
| 2025-06-30 | 18.76 | 19.19 | 0.44 | 2.35% | 18.75 | 19.34 | 144430 | 27586 | 6.90% |
| 2025-06-27 | 18.69 | 18.75 | 0.13 | 0.70% | 18.61 | 19.07 | 106796 | 20121 | 5.10% |
| 2025-06-26 | 18.94 | 18.62 | -0.32 | -1.69% | 18.59 | 19.09 | 138493 | 26078 | 6.62% |
| 2025-06-25 | 19.00 | 18.94 | 0.00 | 0.00% | 18.55 | 19.12 | 133515 | 25129 | 6.38% |
| 2025-06-24 | 18.81 | 18.94 | 0.09 | 0.48% | 18.73 | 19.11 | 136062 | 25751 | 6.50% |
| 2025-06-23 | 18.26 | 18.85 | 0.39 | 2.11% | 18.22 | 18.93 | 126057 | 23471 | 6.02% |
| 2025-06-20 | 18.72 | 18.46 | -0.26 | -1.39% | 18.45 | 19.00 | 131721 | 24595 | 6.30% |
| 2025-06-19 | 19.97 | 18.72 | -1.43 | -7.10% | 18.62 | 20.00 | 252723 | 48310 | 12.08% |
| 2025-06-18 | 20.28 | 20.15 | -0.13 | -0.64% | 19.90 | 20.85 | 206359 | 42106 | 9.86% |
| 2025-06-17 | 20.17 | 20.28 | 0.12 | 0.60% | 19.91 | 20.58 | 195255 | 39526 | 9.33% |
| 2025-06-16 | 19.30 | 20.16 | 0.30 | 1.51% | 19.30 | 20.25 | 157875 | 31609 | 7.55% |
| 2025-06-13 | 20.66 | 19.86 | -1.29 | -6.10% | 19.65 | 20.89 | 267750 | 53822 | 12.80% |
| 2025-06-12 | 21.18 | 21.15 | 0.06 | 0.28% | 20.63 | 21.94 | 284879 | 60916 | 13.62% |
| 2025-06-11 | 21.64 | 21.09 | -0.92 | -4.18% | 20.67 | 21.88 | 265172 | 55938 | 12.67% |
| 2025-06-10 | 21.78 | 22.01 | -0.15 | -0.68% | 21.49 | 22.80 | 389630 | 86103 | 18.62% |
| 2025-06-09 | 20.82 | 22.16 | 1.57 | 7.63% | 20.82 | 22.33 | 369307 | 79097 | 17.65% |