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 | 19.04 | 19.30 | 0.27 | 1.42% | 18.96 | 19.31 | 11094 | 2122 | 1.27% |
| 2025-09-15 | 19.19 | 19.03 | -0.22 | -1.14% | 18.97 | 19.40 | 11568 | 2208 | 1.32% |
| 2025-09-12 | 19.57 | 19.25 | -0.24 | -1.23% | 19.19 | 19.57 | 7960 | 1539 | 0.91% |
| 2025-09-11 | 19.14 | 19.49 | 0.25 | 1.30% | 19.07 | 19.60 | 11300 | 2192 | 1.29% |
| 2025-09-10 | 19.05 | 19.24 | 0.11 | 0.58% | 19.00 | 19.33 | 9889 | 1898 | 1.13% |
| 2025-09-09 | 19.07 | 19.13 | -0.06 | -0.31% | 19.00 | 19.44 | 13125 | 2520 | 1.50% |
| 2025-09-08 | 18.83 | 19.19 | 0.39 | 2.07% | 18.68 | 19.23 | 11407 | 2164 | 1.30% |
| 2025-09-05 | 18.27 | 18.80 | 0.53 | 2.90% | 18.21 | 18.84 | 12039 | 2239 | 1.38% |
| 2025-09-04 | 18.27 | 18.27 | 0.02 | 0.11% | 18.01 | 18.62 | 15886 | 2926 | 1.82% |
| 2025-09-03 | 18.96 | 18.25 | -0.57 | -3.03% | 18.15 | 19.00 | 15643 | 2899 | 1.79% |
| 2025-09-02 | 19.01 | 18.82 | -0.16 | -0.84% | 18.41 | 19.14 | 16433 | 3079 | 1.88% |
| 2025-09-01 | 18.96 | 18.98 | -0.03 | -0.16% | 18.95 | 19.25 | 10486 | 2002 | 1.20% |
| 2025-08-29 | 18.75 | 19.01 | 0.17 | 0.90% | 18.67 | 19.08 | 15404 | 2913 | 1.76% |
| 2025-08-28 | 18.76 | 18.84 | -0.02 | -0.11% | 18.19 | 19.21 | 22303 | 4187 | 2.55% |
| 2025-08-27 | 20.00 | 18.86 | -1.41 | -6.96% | 18.82 | 20.19 | 46776 | 9055 | 5.35% |
| 2025-08-26 | 19.82 | 20.27 | 0.44 | 2.22% | 19.72 | 20.50 | 29853 | 6058 | 3.41% |
| 2025-08-25 | 20.20 | 19.83 | -0.27 | -1.34% | 19.76 | 20.26 | 23107 | 4620 | 2.64% |
| 2025-08-22 | 20.35 | 20.10 | -0.15 | -0.74% | 20.09 | 20.35 | 15859 | 3205 | 1.81% |
| 2025-08-21 | 20.35 | 20.25 | -0.10 | -0.49% | 20.05 | 20.55 | 20042 | 4059 | 2.29% |
| 2025-08-20 | 20.36 | 20.35 | -0.08 | -0.39% | 20.16 | 20.55 | 18407 | 3743 | 2.10% |
| 2025-08-19 | 20.70 | 20.43 | -0.30 | -1.45% | 20.23 | 20.75 | 25830 | 5273 | 2.95% |
| 2025-08-18 | 20.68 | 20.73 | 0.05 | 0.24% | 20.21 | 20.87 | 38994 | 7976 | 4.46% |
| 2025-08-15 | 19.62 | 20.68 | 1.10 | 5.62% | 19.48 | 20.86 | 44440 | 9052 | 5.08% |
| 2025-08-14 | 19.94 | 19.58 | -0.25 | -1.26% | 19.52 | 20.38 | 29239 | 5830 | 3.34% |
| 2025-08-13 | 19.80 | 19.83 | 0.00 | 0.00% | 19.74 | 20.64 | 35250 | 7096 | 4.03% |
| 2025-08-12 | 19.89 | 19.83 | -0.09 | -0.45% | 19.60 | 20.00 | 28313 | 5589 | 3.24% |
| 2025-08-11 | 19.18 | 19.92 | 0.75 | 3.91% | 19.18 | 19.95 | 37137 | 7302 | 4.24% |
| 2025-08-08 | 19.35 | 19.17 | -0.21 | -1.08% | 18.98 | 19.52 | 26739 | 5121 | 3.06% |
| 2025-08-07 | 19.39 | 19.38 | -0.02 | -0.10% | 19.17 | 20.28 | 54616 | 10684 | 6.24% |
| 2025-08-06 | 19.17 | 19.40 | 0.14 | 0.73% | 18.91 | 19.40 | 47080 | 9014 | 5.38% |
| 2025-08-05 | 18.33 | 19.26 | 0.98 | 5.36% | 18.31 | 19.50 | 59060 | 11257 | 6.75% |
| 2025-08-04 | 18.20 | 18.28 | 0.00 | 0.00% | 17.98 | 18.35 | 10235 | 1864 | 1.17% |
| 2025-08-01 | 17.95 | 18.28 | 0.33 | 1.84% | 17.95 | 18.30 | 15391 | 2802 | 1.76% |
| 2025-07-31 | 18.31 | 17.95 | -0.31 | -1.70% | 17.93 | 18.36 | 11466 | 2077 | 1.31% |
| 2025-07-30 | 18.25 | 18.26 | 0.08 | 0.44% | 18.03 | 18.33 | 12326 | 2246 | 1.41% |
| 2025-07-29 | 18.37 | 18.18 | -0.12 | -0.66% | 18.04 | 18.37 | 10001 | 1816 | 1.14% |
| 2025-07-28 | 18.15 | 18.30 | 0.13 | 0.72% | 18.07 | 18.42 | 13105 | 2393 | 1.50% |
| 2025-07-25 | 17.97 | 18.17 | 0.23 | 1.28% | 17.95 | 18.18 | 10799 | 1956 | 1.23% |
| 2025-07-24 | 17.88 | 17.94 | 0.04 | 0.22% | 17.88 | 18.09 | 9265 | 1667 | 1.06% |
| 2025-07-23 | 18.29 | 17.90 | -0.25 | -1.38% | 17.88 | 18.29 | 11273 | 2032 | 1.29% |
| 2025-07-22 | 18.20 | 18.15 | -0.05 | -0.27% | 18.05 | 18.30 | 12959 | 2354 | 1.48% |
| 2025-07-21 | 17.87 | 18.20 | 0.34 | 1.90% | 17.87 | 18.21 | 11677 | 2113 | 1.33% |
| 2025-07-18 | 17.76 | 17.86 | 0.10 | 0.56% | 17.70 | 17.90 | 8655 | 1541 | 0.99% |
| 2025-07-17 | 17.64 | 17.76 | 0.11 | 0.62% | 17.63 | 17.80 | 9227 | 1634 | 1.05% |
| 2025-07-16 | 17.69 | 17.65 | -0.05 | -0.28% | 17.60 | 17.93 | 11614 | 2056 | 1.33% |
| 2025-07-15 | 18.09 | 17.70 | -0.30 | -1.67% | 17.50 | 18.09 | 14407 | 2549 | 1.65% |
| 2025-07-14 | 17.58 | 18.00 | 0.42 | 2.39% | 17.51 | 18.06 | 16025 | 2852 | 1.83% |
| 2025-07-11 | 17.78 | 17.58 | -0.20 | -1.12% | 17.58 | 17.87 | 14396 | 2540 | 1.65% |
| 2025-07-10 | 17.87 | 17.78 | 0.03 | 0.17% | 17.60 | 18.08 | 20968 | 3732 | 2.40% |
| 2025-07-09 | 17.93 | 17.75 | -0.16 | -0.89% | 17.68 | 17.97 | 14398 | 2565 | 1.65% |
| 2025-07-08 | 17.64 | 17.91 | 0.32 | 1.82% | 17.47 | 17.93 | 18304 | 3254 | 2.09% |
| 2025-07-07 | 17.27 | 17.59 | 0.34 | 1.97% | 17.20 | 17.59 | 11695 | 2040 | 1.34% |
| 2025-07-04 | 17.59 | 17.25 | -0.33 | -1.88% | 17.21 | 17.65 | 10139 | 1759 | 1.16% |
| 2025-07-03 | 17.58 | 17.58 | 0.00 | 0.00% | 17.32 | 17.68 | 12116 | 2122 | 1.38% |
| 2025-07-02 | 17.65 | 17.58 | 0.07 | 0.40% | 17.29 | 17.66 | 19315 | 3378 | 2.21% |
| 2025-07-01 | 17.43 | 17.51 | 0.09 | 0.52% | 17.28 | 17.55 | 16526 | 2884 | 1.89% |
| 2025-06-30 | 17.31 | 17.42 | 0.10 | 0.58% | 17.24 | 17.50 | 11948 | 2075 | 2.39% |
| 2025-06-27 | 17.30 | 17.32 | 0.15 | 0.87% | 17.21 | 17.66 | 17017 | 2953 | 3.40% |
| 2025-06-26 | 17.25 | 17.17 | -0.07 | -0.41% | 17.15 | 17.56 | 13813 | 2392 | 2.76% |
| 2025-06-25 | 17.50 | 17.24 | -0.27 | -1.54% | 17.16 | 17.62 | 19189 | 3324 | 3.84% |
| 2025-06-24 | 16.82 | 17.51 | 0.70 | 4.16% | 16.82 | 17.55 | 27469 | 4758 | 5.49% |
| 2025-06-23 | 16.20 | 16.81 | 0.53 | 3.26% | 16.10 | 16.85 | 14090 | 2343 | 2.82% |
| 2025-06-20 | 16.30 | 16.28 | 0.02 | 0.12% | 16.25 | 16.72 | 10675 | 1758 | 2.14% |
| 2025-06-19 | 16.48 | 16.26 | -0.23 | -1.39% | 16.14 | 16.65 | 13330 | 2177 | 2.67% |
| 2025-06-18 | 16.66 | 16.49 | -0.26 | -1.55% | 16.22 | 16.76 | 13324 | 2189 | 2.66% |
| 2025-06-17 | 16.87 | 16.75 | 0.00 | 0.00% | 16.63 | 17.00 | 10047 | 1686 | 2.01% |
| 2025-06-16 | 16.56 | 16.75 | 0.23 | 1.39% | 16.43 | 16.94 | 12130 | 2038 | 2.43% |
| 2025-06-13 | 16.92 | 16.52 | -0.33 | -1.96% | 16.43 | 16.94 | 10701 | 1774 | 2.14% |
| 2025-06-12 | 16.95 | 16.85 | -0.10 | -0.59% | 16.72 | 17.02 | 11088 | 1869 | 2.22% |
| 2025-06-11 | 16.88 | 16.95 | 0.14 | 0.83% | 16.85 | 17.20 | 15525 | 2641 | 3.11% |
| 2025-06-10 | 17.01 | 16.81 | -0.23 | -1.35% | 16.54 | 17.15 | 10784 | 1819 | 2.16% |
| 2025-06-09 | 16.71 | 17.04 | 0.26 | 1.55% | 16.71 | 17.06 | 13158 | 2233 | 2.63% |