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 | 19.13 | 19.57 | 0.48 | 2.51% | 18.98 | 20.04 | 48528 | 9534 | 5.90% |
| 2025-09-15 | 19.08 | 19.09 | 0.11 | 0.58% | 18.88 | 19.28 | 24284 | 4637 | 2.95% |
| 2025-09-12 | 19.24 | 18.98 | -0.20 | -1.04% | 18.96 | 19.28 | 17259 | 3298 | 2.10% |
| 2025-09-11 | 19.04 | 19.18 | 0.04 | 0.21% | 18.81 | 19.20 | 19959 | 3800 | 2.43% |
| 2025-09-10 | 19.06 | 19.14 | 0.08 | 0.42% | 18.96 | 19.19 | 14525 | 2771 | 1.77% |
| 2025-09-09 | 19.17 | 19.06 | -0.11 | -0.57% | 18.95 | 19.30 | 19772 | 3781 | 2.40% |
| 2025-09-08 | 19.02 | 19.17 | 0.21 | 1.11% | 18.88 | 19.18 | 21144 | 4032 | 2.57% |
| 2025-09-05 | 18.78 | 18.96 | 0.16 | 0.85% | 18.63 | 19.03 | 22572 | 4269 | 2.74% |
| 2025-09-04 | 18.74 | 18.80 | 0.39 | 2.12% | 18.41 | 19.15 | 28759 | 5400 | 3.49% |
| 2025-09-03 | 19.01 | 18.41 | -0.60 | -3.16% | 18.35 | 19.15 | 23592 | 4405 | 2.87% |
| 2025-09-02 | 19.37 | 19.01 | -0.18 | -0.94% | 18.48 | 19.37 | 36879 | 6930 | 4.48% |
| 2025-09-01 | 18.87 | 19.19 | 0.32 | 1.70% | 18.73 | 19.49 | 37927 | 7292 | 4.61% |
| 2025-08-29 | 19.30 | 18.87 | -0.46 | -2.38% | 18.81 | 19.36 | 37394 | 7090 | 4.54% |
| 2025-08-28 | 19.86 | 19.33 | -0.62 | -3.11% | 18.30 | 20.04 | 77130 | 14716 | 9.37% |
| 2025-08-27 | 20.44 | 19.95 | -0.25 | -1.24% | 19.72 | 20.82 | 60221 | 12146 | 7.32% |
| 2025-08-26 | 20.83 | 20.20 | -0.92 | -4.36% | 20.12 | 20.83 | 65518 | 13370 | 7.96% |
| 2025-08-25 | 21.41 | 21.12 | -0.28 | -1.31% | 21.00 | 21.58 | 44977 | 9524 | 5.47% |
| 2025-08-22 | 21.32 | 21.40 | -0.17 | -0.79% | 21.06 | 21.50 | 56883 | 12072 | 6.91% |
| 2025-08-21 | 21.30 | 21.57 | 0.50 | 2.37% | 21.30 | 22.20 | 87597 | 19073 | 10.64% |
| 2025-08-20 | 21.16 | 21.07 | -0.19 | -0.89% | 20.75 | 21.23 | 44472 | 9338 | 5.40% |
| 2025-08-19 | 20.88 | 21.26 | 0.33 | 1.58% | 20.78 | 21.38 | 59671 | 12619 | 7.25% |
| 2025-08-18 | 20.79 | 20.93 | 0.26 | 1.26% | 20.64 | 21.10 | 55897 | 11693 | 6.79% |
| 2025-08-15 | 20.49 | 20.67 | 0.14 | 0.68% | 20.25 | 20.89 | 45669 | 9412 | 5.55% |
| 2025-08-14 | 20.57 | 20.53 | -0.08 | -0.39% | 20.50 | 20.94 | 55766 | 11567 | 6.78% |
| 2025-08-13 | 20.79 | 20.61 | -0.06 | -0.29% | 20.44 | 20.87 | 33773 | 6946 | 4.10% |
| 2025-08-12 | 20.85 | 20.67 | -0.18 | -0.86% | 20.54 | 21.14 | 38456 | 7973 | 4.67% |
| 2025-08-11 | 20.37 | 20.85 | 0.71 | 3.53% | 20.21 | 21.00 | 60950 | 12601 | 7.41% |
| 2025-08-08 | 20.40 | 20.14 | -0.19 | -0.93% | 20.00 | 20.40 | 25743 | 5183 | 3.13% |
| 2025-08-07 | 20.42 | 20.33 | -0.06 | -0.29% | 20.14 | 20.56 | 33868 | 6895 | 4.12% |
| 2025-08-06 | 20.40 | 20.39 | 0.06 | 0.30% | 20.28 | 20.42 | 34579 | 7036 | 4.20% |
| 2025-08-05 | 20.18 | 20.33 | 0.14 | 0.69% | 20.17 | 20.36 | 28362 | 5752 | 3.45% |
| 2025-08-04 | 20.08 | 20.19 | 0.11 | 0.55% | 19.83 | 20.21 | 33529 | 6733 | 4.07% |
| 2025-08-01 | 19.91 | 20.08 | 0.26 | 1.31% | 19.67 | 20.08 | 28142 | 5615 | 3.42% |
| 2025-07-31 | 19.96 | 19.82 | -0.14 | -0.70% | 19.70 | 20.18 | 27242 | 5443 | 3.31% |
| 2025-07-30 | 20.34 | 19.96 | -0.45 | -2.20% | 19.73 | 20.34 | 42729 | 8558 | 5.19% |
| 2025-07-29 | 20.49 | 20.41 | -0.06 | -0.29% | 20.06 | 20.53 | 34591 | 7005 | 4.20% |
| 2025-07-28 | 20.26 | 20.47 | 0.32 | 1.59% | 20.15 | 20.53 | 39996 | 8157 | 4.86% |
| 2025-07-25 | 20.17 | 20.15 | 0.02 | 0.10% | 19.97 | 20.27 | 32893 | 6605 | 4.00% |
| 2025-07-24 | 20.08 | 20.13 | 0.05 | 0.25% | 20.08 | 20.29 | 28266 | 5700 | 3.43% |
| 2025-07-23 | 20.36 | 20.08 | -0.33 | -1.62% | 20.02 | 20.50 | 36728 | 7412 | 4.46% |
| 2025-07-22 | 20.80 | 20.41 | -0.29 | -1.40% | 20.38 | 20.99 | 55132 | 11358 | 6.70% |
| 2025-07-21 | 20.61 | 20.70 | 0.16 | 0.78% | 20.54 | 20.94 | 39930 | 8276 | 4.85% |
| 2025-07-18 | 21.02 | 20.54 | -0.48 | -2.28% | 20.40 | 21.13 | 69655 | 14409 | 8.46% |
| 2025-07-17 | 21.12 | 21.02 | -0.05 | -0.24% | 20.82 | 21.20 | 49171 | 10337 | 5.98% |
| 2025-07-16 | 20.98 | 21.07 | -0.04 | -0.19% | 20.63 | 21.57 | 63527 | 13340 | 7.72% |
| 2025-07-15 | 22.17 | 21.11 | -0.99 | -4.48% | 20.63 | 22.30 | 106379 | 22453 | 12.93% |
| 2025-07-14 | 22.84 | 22.10 | -1.32 | -5.64% | 21.96 | 23.06 | 120719 | 26901 | 14.67% |
| 2025-07-11 | 22.51 | 23.42 | 0.98 | 4.37% | 22.50 | 25.80 | 153507 | 36741 | 18.65% |
| 2025-07-10 | 23.62 | 22.54 | -1.54 | -6.40% | 22.50 | 23.96 | 122424 | 28089 | 14.88% |
| 2025-07-09 | 23.30 | 24.08 | 0.48 | 2.03% | 22.80 | 24.58 | 189199 | 44919 | 22.99% |
| 2025-07-08 | 22.49 | 23.60 | 0.95 | 4.19% | 22.34 | 24.15 | 161311 | 37348 | 19.60% |
| 2025-07-07 | 22.09 | 22.65 | -0.44 | -1.91% | 22.09 | 23.50 | 141356 | 31909 | 17.18% |
| 2025-07-04 | 21.50 | 23.09 | 1.84 | 8.66% | 21.26 | 24.80 | 222349 | 50703 | 27.02% |
| 2025-07-03 | 21.42 | 21.25 | -0.08 | -0.38% | 21.03 | 21.68 | 76599 | 16252 | 9.31% |
| 2025-07-02 | 22.02 | 21.33 | -1.11 | -4.95% | 21.20 | 22.34 | 93305 | 20085 | 11.34% |
| 2025-07-01 | 23.61 | 22.44 | -0.56 | -2.43% | 22.10 | 23.74 | 141512 | 32072 | 17.20% |
| 2025-06-30 | 23.68 | 23.00 | -0.10 | -0.43% | 22.89 | 24.80 | 214060 | 50335 | 26.01% |
| 2025-06-27 | 21.59 | 23.10 | 1.30 | 5.96% | 21.01 | 25.58 | 252770 | 58990 | 30.72% |
| 2025-06-26 | 19.78 | 21.80 | 1.95 | 9.82% | 19.52 | 21.80 | 190571 | 39488 | 23.16% |
| 2025-06-25 | 20.05 | 19.85 | -0.13 | -0.65% | 19.23 | 20.14 | 114197 | 22428 | 13.88% |
| 2025-06-24 | 20.51 | 19.98 | -0.58 | -2.82% | 19.90 | 20.80 | 128694 | 25937 | 15.64% |
| 2025-06-23 | 19.27 | 20.56 | 0.97 | 4.95% | 18.83 | 20.89 | 144733 | 29317 | 17.59% |
| 2025-06-20 | 21.09 | 19.59 | -2.41 | -10.95% | 19.52 | 21.12 | 155010 | 31353 | 18.84% |
| 2025-06-19 | 20.74 | 22.00 | 1.17 | 5.62% | 19.50 | 22.92 | 242695 | 51305 | 29.49% |
| 2025-06-18 | 21.50 | 20.83 | -1.72 | -7.63% | 20.81 | 23.18 | 213454 | 46866 | 25.94% |
| 2025-06-17 | 24.53 | 22.55 | 0.36 | 1.62% | 22.18 | 25.70 | 310752 | 73309 | 37.76% |
| 2025-06-16 | 18.13 | 22.19 | 3.70 | 20.01% | 18.08 | 22.19 | 168944 | 36049 | 20.53% |
| 2025-06-13 | 19.42 | 18.49 | -0.93 | -4.79% | 18.28 | 20.59 | 119451 | 23158 | 14.52% |
| 2025-06-12 | 19.31 | 19.42 | -0.57 | -2.85% | 18.83 | 19.88 | 128598 | 24692 | 15.63% |
| 2025-06-11 | 18.58 | 19.99 | 1.05 | 5.54% | 17.91 | 20.99 | 184625 | 35902 | 22.44% |
| 2025-06-10 | 18.02 | 18.94 | 0.64 | 3.50% | 17.82 | 19.32 | 171349 | 32032 | 20.82% |
| 2025-06-09 | 17.82 | 18.30 | 0.39 | 2.18% | 17.60 | 18.30 | 133280 | 23890 | 16.20% |