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 | 18.15 | 18.11 | 0.19 | 1.06% | 17.91 | 18.15 | 30614 | 5514 | 1.28% |
| 2025-09-15 | 18.01 | 17.92 | -0.16 | -0.88% | 17.91 | 18.05 | 38478 | 6904 | 1.61% |
| 2025-09-12 | 18.23 | 18.08 | -0.16 | -0.88% | 18.03 | 18.36 | 51208 | 9298 | 2.14% |
| 2025-09-11 | 18.05 | 18.24 | 0.22 | 1.22% | 17.91 | 18.25 | 55376 | 10021 | 2.32% |
| 2025-09-10 | 18.15 | 18.02 | -0.42 | -2.28% | 18.01 | 18.24 | 61979 | 11206 | 2.59% |
| 2025-09-09 | 18.60 | 18.44 | -0.20 | -1.07% | 18.39 | 18.70 | 48055 | 8903 | 2.01% |
| 2025-09-08 | 18.34 | 18.64 | 0.30 | 1.64% | 18.28 | 18.65 | 55876 | 10340 | 2.34% |
| 2025-09-05 | 18.25 | 18.34 | 0.09 | 0.49% | 18.09 | 18.35 | 49750 | 9093 | 2.08% |
| 2025-09-04 | 18.19 | 18.25 | 0.10 | 0.55% | 18.06 | 18.40 | 51759 | 9431 | 2.17% |
| 2025-09-03 | 18.49 | 18.15 | -0.32 | -1.73% | 18.06 | 18.54 | 62923 | 11468 | 2.63% |
| 2025-09-02 | 18.86 | 18.47 | -0.39 | -2.07% | 18.40 | 18.86 | 66072 | 12252 | 2.76% |
| 2025-09-01 | 19.10 | 18.86 | -0.24 | -1.26% | 18.83 | 19.12 | 73716 | 13936 | 3.08% |
| 2025-08-29 | 18.88 | 19.10 | 0.14 | 0.74% | 18.69 | 19.18 | 96312 | 18238 | 4.03% |
| 2025-08-28 | 19.03 | 18.96 | -0.19 | -0.99% | 18.50 | 19.20 | 93689 | 17690 | 3.92% |
| 2025-08-27 | 19.50 | 19.15 | -0.43 | -2.20% | 19.13 | 19.65 | 108465 | 21065 | 4.54% |
| 2025-08-26 | 19.50 | 19.58 | 0.04 | 0.20% | 19.42 | 19.63 | 99402 | 19426 | 4.16% |
| 2025-08-25 | 19.62 | 19.54 | -0.15 | -0.76% | 19.31 | 19.75 | 183676 | 35921 | 7.68% |
| 2025-08-22 | 19.78 | 19.69 | -0.17 | -0.86% | 19.55 | 19.85 | 129984 | 25548 | 5.44% |
| 2025-08-21 | 20.71 | 19.86 | -1.32 | -6.23% | 19.55 | 20.80 | 296393 | 59603 | 12.40% |
| 2025-08-20 | 21.43 | 21.18 | -0.37 | -1.72% | 20.79 | 21.45 | 143544 | 30245 | 6.00% |
| 2025-08-19 | 24.20 | 21.55 | -2.45 | -10.21% | 21.38 | 24.35 | 278152 | 62241 | 11.64% |
| 2025-08-18 | 25.30 | 24.00 | -1.26 | -4.99% | 23.73 | 25.30 | 163979 | 39803 | 6.86% |
| 2025-08-15 | 25.01 | 25.26 | 0.41 | 1.65% | 24.71 | 25.47 | 63804 | 16062 | 2.67% |
| 2025-08-14 | 25.60 | 24.85 | -0.75 | -2.93% | 24.60 | 25.77 | 65322 | 16531 | 2.73% |
| 2025-08-13 | 25.16 | 25.60 | 0.54 | 2.15% | 24.71 | 25.66 | 98754 | 24917 | 4.13% |
| 2025-08-12 | 24.24 | 25.06 | 0.94 | 3.90% | 24.12 | 25.18 | 101001 | 25102 | 4.23% |
| 2025-08-11 | 23.42 | 24.12 | 0.71 | 3.03% | 23.42 | 25.21 | 119493 | 29367 | 5.00% |
| 2025-08-08 | 23.10 | 23.41 | 0.05 | 0.21% | 22.51 | 23.68 | 131894 | 30584 | 5.52% |
| 2025-08-07 | 22.25 | 23.36 | 0.91 | 4.05% | 22.25 | 23.36 | 89586 | 20607 | 3.75% |
| 2025-08-06 | 22.33 | 22.45 | 0.06 | 0.27% | 22.13 | 22.68 | 51395 | 11501 | 2.15% |
| 2025-08-05 | 22.50 | 22.39 | -0.22 | -0.97% | 22.29 | 22.94 | 50701 | 11424 | 2.12% |
| 2025-08-04 | 22.60 | 22.61 | 0.16 | 0.71% | 21.96 | 22.74 | 62373 | 13927 | 2.61% |
| 2025-08-01 | 21.90 | 22.45 | 0.55 | 2.51% | 21.82 | 22.78 | 97283 | 21808 | 4.07% |
| 2025-07-31 | 21.00 | 21.90 | 0.83 | 3.94% | 20.96 | 22.25 | 102807 | 22413 | 4.30% |
| 2025-07-30 | 21.40 | 21.07 | -0.40 | -1.86% | 20.80 | 21.85 | 78416 | 16754 | 3.28% |
| 2025-07-29 | 21.55 | 21.47 | -0.05 | -0.23% | 21.10 | 21.70 | 50021 | 10669 | 2.09% |
| 2025-07-28 | 21.90 | 21.52 | -0.12 | -0.55% | 21.32 | 21.90 | 55263 | 11878 | 2.31% |
| 2025-07-25 | 20.76 | 21.64 | 0.89 | 4.29% | 20.63 | 22.39 | 159943 | 34765 | 6.69% |
| 2025-07-24 | 20.61 | 20.75 | 0.21 | 1.02% | 20.35 | 20.76 | 50202 | 10326 | 2.10% |
| 2025-07-23 | 20.55 | 20.54 | 0.04 | 0.20% | 20.19 | 20.91 | 46926 | 9666 | 1.96% |
| 2025-07-22 | 20.72 | 20.50 | -0.32 | -1.54% | 20.31 | 21.06 | 62185 | 12789 | 2.60% |
| 2025-07-21 | 20.70 | 20.82 | 0.32 | 1.56% | 20.30 | 20.98 | 81310 | 16777 | 3.40% |
| 2025-07-18 | 20.16 | 20.50 | 0.27 | 1.33% | 20.07 | 20.80 | 72944 | 14882 | 3.05% |
| 2025-07-17 | 20.53 | 20.23 | -0.30 | -1.46% | 20.10 | 20.55 | 68791 | 13933 | 2.88% |
| 2025-07-16 | 19.90 | 20.53 | 0.63 | 3.17% | 19.87 | 20.68 | 99485 | 20164 | 4.16% |
| 2025-07-15 | 19.67 | 19.90 | 0.10 | 0.51% | 19.62 | 20.27 | 69077 | 13755 | 2.89% |
| 2025-07-14 | 19.75 | 19.80 | 0.05 | 0.25% | 19.52 | 19.96 | 64429 | 12701 | 2.70% |
| 2025-07-11 | 20.10 | 19.75 | -0.32 | -1.59% | 19.59 | 20.10 | 78710 | 15568 | 3.29% |
| 2025-07-10 | 20.10 | 20.07 | -0.04 | -0.20% | 19.75 | 20.20 | 56776 | 11353 | 2.38% |
| 2025-07-09 | 20.55 | 20.11 | -0.57 | -2.76% | 20.05 | 20.62 | 78907 | 16029 | 3.30% |
| 2025-07-08 | 20.15 | 20.68 | 0.54 | 2.68% | 19.91 | 20.71 | 99744 | 20323 | 4.17% |
| 2025-07-07 | 20.40 | 20.14 | -0.43 | -2.09% | 20.00 | 20.55 | 74551 | 15081 | 3.12% |
| 2025-07-04 | 21.00 | 20.57 | -0.34 | -1.63% | 20.55 | 21.45 | 98439 | 20716 | 4.12% |
| 2025-07-03 | 21.19 | 20.91 | -0.22 | -1.04% | 20.80 | 21.36 | 72359 | 15197 | 3.03% |
| 2025-07-02 | 21.77 | 21.13 | -0.65 | -2.98% | 20.97 | 21.78 | 52610 | 11193 | 2.20% |
| 2025-07-01 | 21.60 | 21.78 | 0.15 | 0.69% | 21.36 | 22.12 | 75029 | 16316 | 3.21% |
| 2025-06-30 | 22.00 | 21.63 | -0.19 | -0.87% | 21.24 | 22.33 | 131164 | 28509 | 5.61% |
| 2025-06-27 | 23.20 | 21.82 | -0.82 | -3.62% | 21.53 | 23.20 | 114500 | 25211 | 4.90% |
| 2025-06-26 | 22.94 | 22.64 | -0.39 | -1.69% | 22.45 | 23.07 | 57188 | 12960 | 2.45% |
| 2025-06-25 | 23.33 | 23.03 | -0.38 | -1.62% | 22.25 | 23.69 | 93510 | 21352 | 4.00% |
| 2025-06-24 | 23.07 | 23.41 | 0.34 | 1.47% | 22.82 | 23.65 | 76869 | 17877 | 3.29% |
| 2025-06-23 | 21.64 | 23.07 | 1.22 | 5.58% | 21.50 | 23.25 | 94345 | 21299 | 4.04% |
| 2025-06-20 | 22.08 | 21.85 | -0.25 | -1.13% | 21.85 | 22.90 | 72450 | 16225 | 3.10% |
| 2025-06-19 | 22.51 | 22.10 | -0.68 | -2.99% | 22.01 | 23.03 | 48538 | 10923 | 2.08% |
| 2025-06-18 | 21.96 | 22.78 | 0.60 | 2.71% | 21.96 | 22.99 | 68865 | 15538 | 2.95% |
| 2025-06-17 | 23.07 | 22.18 | -0.90 | -3.90% | 21.91 | 23.07 | 86501 | 19294 | 3.70% |
| 2025-06-16 | 22.20 | 23.08 | 0.52 | 2.30% | 21.98 | 23.48 | 97184 | 22220 | 4.16% |
| 2025-06-13 | 22.82 | 22.56 | -0.49 | -2.13% | 22.42 | 23.42 | 128690 | 29393 | 5.51% |
| 2025-06-12 | 24.00 | 23.05 | -0.55 | -2.33% | 23.01 | 25.72 | 241155 | 58888 | 10.32% |
| 2025-06-11 | 23.05 | 23.60 | 0.93 | 4.10% | 22.64 | 23.85 | 113225 | 26087 | 4.85% |
| 2025-06-10 | 22.49 | 22.67 | -0.34 | -1.48% | 22.33 | 23.05 | 107469 | 24308 | 4.60% |
| 2025-06-09 | 23.20 | 23.01 | 0.01 | 0.04% | 22.33 | 23.82 | 199652 | 45958 | 8.55% |