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 | 19.20 | 19.43 | 0.21 | 1.09% | 19.13 | 19.44 | 22488 | 4346 | 1.61% |
| 2025-09-15 | 19.25 | 19.22 | -0.02 | -0.10% | 19.06 | 19.28 | 21664 | 4151 | 1.55% |
| 2025-09-12 | 19.43 | 19.24 | -0.19 | -0.98% | 19.19 | 19.46 | 27215 | 5257 | 1.95% |
| 2025-09-11 | 19.11 | 19.43 | 0.38 | 1.99% | 18.85 | 19.43 | 33844 | 6493 | 2.42% |
| 2025-09-10 | 19.11 | 19.05 | 0.00 | 0.00% | 19.00 | 19.22 | 22000 | 4204 | 1.57% |
| 2025-09-09 | 19.40 | 19.05 | -0.38 | -1.96% | 18.94 | 19.46 | 39241 | 7506 | 2.81% |
| 2025-09-08 | 19.35 | 19.43 | 0.16 | 0.83% | 19.18 | 19.45 | 28482 | 5509 | 2.04% |
| 2025-09-05 | 19.08 | 19.27 | 0.29 | 1.53% | 18.83 | 19.28 | 26989 | 5162 | 1.93% |
| 2025-09-04 | 19.06 | 18.98 | -0.07 | -0.37% | 18.70 | 19.35 | 36133 | 6909 | 2.58% |
| 2025-09-03 | 19.57 | 19.05 | -0.57 | -2.91% | 18.99 | 19.74 | 35951 | 6926 | 2.57% |
| 2025-09-02 | 20.38 | 19.62 | -0.74 | -3.63% | 19.37 | 20.39 | 57487 | 11293 | 4.11% |
| 2025-09-01 | 20.42 | 20.36 | -0.03 | -0.15% | 20.32 | 20.78 | 40810 | 8382 | 2.92% |
| 2025-08-29 | 20.69 | 20.39 | -0.21 | -1.02% | 20.31 | 20.75 | 37962 | 7777 | 2.72% |
| 2025-08-28 | 20.15 | 20.60 | 0.27 | 1.33% | 19.58 | 20.61 | 59368 | 11976 | 4.25% |
| 2025-08-27 | 21.14 | 20.33 | -0.63 | -3.01% | 20.27 | 21.18 | 61604 | 12830 | 4.41% |
| 2025-08-26 | 20.75 | 20.96 | 0.13 | 0.62% | 20.72 | 21.10 | 59272 | 12444 | 4.24% |
| 2025-08-25 | 21.13 | 20.83 | -0.13 | -0.62% | 20.62 | 21.13 | 64533 | 13478 | 4.62% |
| 2025-08-22 | 20.80 | 20.96 | 0.07 | 0.34% | 20.67 | 20.98 | 52033 | 10839 | 3.72% |
| 2025-08-21 | 20.80 | 20.89 | 0.14 | 0.67% | 20.72 | 21.03 | 62336 | 13025 | 4.46% |
| 2025-08-20 | 20.70 | 20.75 | -0.01 | -0.05% | 20.50 | 20.75 | 46184 | 9519 | 3.30% |
| 2025-08-19 | 20.69 | 20.76 | 0.07 | 0.34% | 20.56 | 20.88 | 46216 | 9583 | 3.31% |
| 2025-08-18 | 20.43 | 20.69 | 0.25 | 1.22% | 20.43 | 20.82 | 52362 | 10820 | 3.75% |
| 2025-08-15 | 20.10 | 20.44 | 0.32 | 1.59% | 20.02 | 20.44 | 38068 | 7738 | 2.72% |
| 2025-08-14 | 20.60 | 20.12 | -0.49 | -2.38% | 20.11 | 20.74 | 55143 | 11254 | 3.94% |
| 2025-08-13 | 21.07 | 20.61 | -0.17 | -0.82% | 20.51 | 21.09 | 47260 | 9753 | 3.38% |
| 2025-08-12 | 21.07 | 20.78 | -0.39 | -1.84% | 20.66 | 21.20 | 66436 | 13850 | 4.75% |
| 2025-08-11 | 20.90 | 21.17 | 0.29 | 1.39% | 20.74 | 21.25 | 63200 | 13314 | 4.52% |
| 2025-08-08 | 21.14 | 20.88 | -0.36 | -1.69% | 20.62 | 21.30 | 76598 | 15955 | 5.48% |
| 2025-08-07 | 21.90 | 21.24 | -1.03 | -4.63% | 21.15 | 22.20 | 133284 | 28539 | 9.54% |
| 2025-08-06 | 21.61 | 22.27 | 1.32 | 6.30% | 21.39 | 23.30 | 187761 | 41733 | 13.43% |
| 2025-08-05 | 20.70 | 20.95 | 0.25 | 1.21% | 20.70 | 21.49 | 98445 | 20707 | 7.04% |
| 2025-08-04 | 20.55 | 20.70 | 0.06 | 0.29% | 20.42 | 20.77 | 74179 | 15275 | 5.31% |
| 2025-08-01 | 19.70 | 20.64 | 0.99 | 5.04% | 19.60 | 20.68 | 98724 | 20110 | 7.06% |
| 2025-07-31 | 19.65 | 19.65 | -0.07 | -0.35% | 19.57 | 20.06 | 36940 | 7328 | 2.64% |
| 2025-07-30 | 19.90 | 19.72 | -0.18 | -0.90% | 19.50 | 19.90 | 28322 | 5585 | 2.03% |
| 2025-07-29 | 20.01 | 19.90 | -0.20 | -1.00% | 19.68 | 20.10 | 33788 | 6702 | 2.42% |
| 2025-07-28 | 19.90 | 20.10 | 0.28 | 1.41% | 19.68 | 20.12 | 43844 | 8750 | 3.14% |
| 2025-07-25 | 19.57 | 19.82 | 0.24 | 1.23% | 19.55 | 19.88 | 37919 | 7487 | 2.71% |
| 2025-07-24 | 19.49 | 19.58 | 0.04 | 0.20% | 19.46 | 19.69 | 29564 | 5791 | 2.12% |
| 2025-07-23 | 19.51 | 19.54 | -0.03 | -0.15% | 19.40 | 19.63 | 31837 | 6212 | 2.28% |
| 2025-07-22 | 19.73 | 19.57 | -0.20 | -1.01% | 19.47 | 19.77 | 32226 | 6311 | 2.31% |
| 2025-07-21 | 19.71 | 19.77 | 0.06 | 0.30% | 19.50 | 19.83 | 32765 | 6434 | 2.34% |
| 2025-07-18 | 19.62 | 19.71 | 0.16 | 0.82% | 19.56 | 20.05 | 46094 | 9095 | 3.30% |
| 2025-07-17 | 19.54 | 19.55 | 0.01 | 0.05% | 19.39 | 19.61 | 29787 | 5808 | 2.13% |
| 2025-07-16 | 19.55 | 19.54 | 0.04 | 0.21% | 19.46 | 19.69 | 29598 | 5792 | 2.12% |
| 2025-07-15 | 19.60 | 19.50 | -0.11 | -0.56% | 19.20 | 19.63 | 33438 | 6481 | 2.39% |
| 2025-07-14 | 19.49 | 19.61 | 0.04 | 0.20% | 19.33 | 19.76 | 31964 | 6235 | 2.29% |
| 2025-07-11 | 19.32 | 19.57 | 0.22 | 1.14% | 19.18 | 19.65 | 46669 | 9061 | 3.34% |
| 2025-07-10 | 19.37 | 19.35 | -0.07 | -0.36% | 19.17 | 19.68 | 33090 | 6414 | 2.37% |
| 2025-07-09 | 19.47 | 19.42 | -0.10 | -0.51% | 19.38 | 19.62 | 29540 | 5760 | 2.11% |
| 2025-07-08 | 19.38 | 19.52 | 0.12 | 0.62% | 19.31 | 19.60 | 28556 | 5569 | 2.04% |
| 2025-07-07 | 19.29 | 19.40 | 0.13 | 0.67% | 19.11 | 19.40 | 23979 | 4629 | 1.72% |
| 2025-07-04 | 19.45 | 19.27 | -0.25 | -1.28% | 19.11 | 19.56 | 33664 | 6503 | 2.41% |
| 2025-07-03 | 19.37 | 19.52 | 0.15 | 0.77% | 19.28 | 19.77 | 39583 | 7731 | 2.83% |
| 2025-07-02 | 19.47 | 19.37 | -0.13 | -0.67% | 19.21 | 19.50 | 27966 | 5401 | 2.00% |
| 2025-07-01 | 19.60 | 19.50 | -0.07 | -0.36% | 19.27 | 19.66 | 46884 | 9137 | 3.35% |
| 2025-06-30 | 20.09 | 19.57 | -0.60 | -2.97% | 19.44 | 20.10 | 110291 | 21680 | 7.89% |
| 2025-06-27 | 20.00 | 20.17 | 0.22 | 1.10% | 19.82 | 20.45 | 59729 | 12037 | 4.27% |
| 2025-06-26 | 19.92 | 19.95 | 0.03 | 0.15% | 19.77 | 20.05 | 37057 | 7383 | 2.65% |
| 2025-06-25 | 19.87 | 19.92 | 0.09 | 0.45% | 19.68 | 19.97 | 35473 | 7035 | 2.54% |
| 2025-06-24 | 19.38 | 19.83 | 0.50 | 2.59% | 19.27 | 19.87 | 32771 | 6452 | 2.34% |
| 2025-06-23 | 18.90 | 19.33 | 0.41 | 2.17% | 18.80 | 19.40 | 27763 | 5322 | 1.99% |
| 2025-06-20 | 19.30 | 18.92 | -0.37 | -1.92% | 18.75 | 19.39 | 36233 | 6876 | 2.59% |
| 2025-06-19 | 19.68 | 19.29 | -0.46 | -2.33% | 19.21 | 19.90 | 33708 | 6563 | 2.41% |
| 2025-06-18 | 19.79 | 19.75 | 0.02 | 0.10% | 19.57 | 20.00 | 38482 | 7613 | 2.75% |
| 2025-06-17 | 19.90 | 19.73 | -0.21 | -1.05% | 19.53 | 19.98 | 36996 | 7293 | 2.65% |
| 2025-06-16 | 19.23 | 19.94 | 0.55 | 2.84% | 19.23 | 20.00 | 50370 | 10004 | 3.60% |
| 2025-06-13 | 20.18 | 19.39 | -0.79 | -3.91% | 19.30 | 20.18 | 57491 | 11290 | 4.11% |
| 2025-06-12 | 19.56 | 20.18 | 0.64 | 3.28% | 19.46 | 20.30 | 82783 | 16527 | 5.92% |
| 2025-06-11 | 19.41 | 19.54 | 0.03 | 0.15% | 19.33 | 19.74 | 39329 | 7701 | 2.81% |
| 2025-06-10 | 19.50 | 19.51 | -0.04 | -0.20% | 19.12 | 19.59 | 53433 | 10350 | 3.82% |
| 2025-06-09 | 19.19 | 19.55 | 0.34 | 1.77% | 19.05 | 19.65 | 63562 | 12304 | 4.55% |