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 | 18.72 | 19.19 | 0.48 | 2.57% | 18.71 | 19.19 | 39598 | 7522 | 5.85% |
| 2025-09-15 | 18.74 | 18.71 | -0.17 | -0.90% | 18.59 | 18.89 | 25121 | 4698 | 3.71% |
| 2025-09-12 | 18.86 | 18.88 | -0.01 | -0.05% | 18.76 | 19.09 | 32452 | 6135 | 4.79% |
| 2025-09-11 | 18.71 | 18.89 | 0.21 | 1.12% | 18.43 | 18.94 | 31526 | 5903 | 4.66% |
| 2025-09-10 | 18.75 | 18.68 | -0.06 | -0.32% | 18.53 | 18.88 | 22889 | 4287 | 3.38% |
| 2025-09-09 | 19.14 | 18.74 | -0.34 | -1.78% | 18.53 | 19.15 | 31963 | 6006 | 4.72% |
| 2025-09-08 | 19.08 | 19.08 | 0.12 | 0.63% | 18.83 | 19.17 | 32748 | 6229 | 4.84% |
| 2025-09-05 | 18.68 | 18.96 | 0.31 | 1.66% | 18.52 | 18.98 | 34707 | 6535 | 5.13% |
| 2025-09-04 | 18.57 | 18.65 | 0.08 | 0.43% | 18.37 | 19.03 | 50406 | 9463 | 7.45% |
| 2025-09-03 | 19.10 | 18.57 | -0.60 | -3.13% | 18.50 | 19.24 | 39771 | 7503 | 5.88% |
| 2025-09-02 | 19.57 | 19.17 | -0.60 | -3.03% | 18.57 | 19.66 | 75937 | 14467 | 11.22% |
| 2025-09-01 | 19.91 | 19.77 | -0.13 | -0.65% | 19.68 | 20.11 | 51998 | 10308 | 7.68% |
| 2025-08-29 | 20.70 | 19.90 | -1.14 | -5.42% | 19.85 | 20.80 | 81072 | 16334 | 11.98% |
| 2025-08-28 | 21.07 | 21.04 | 0.00 | 0.00% | 20.29 | 21.49 | 56882 | 11881 | 8.40% |
| 2025-08-27 | 21.56 | 21.04 | -0.42 | -1.96% | 20.98 | 22.16 | 73298 | 15857 | 10.83% |
| 2025-08-26 | 21.50 | 21.46 | -0.06 | -0.28% | 21.31 | 21.73 | 43682 | 9416 | 6.45% |
| 2025-08-25 | 21.76 | 21.52 | -0.16 | -0.74% | 21.28 | 21.84 | 61448 | 13252 | 9.08% |
| 2025-08-22 | 21.62 | 21.68 | -0.01 | -0.05% | 21.48 | 21.83 | 40115 | 8689 | 5.93% |
| 2025-08-21 | 22.27 | 21.69 | -0.51 | -2.30% | 21.55 | 22.27 | 53119 | 11565 | 7.85% |
| 2025-08-20 | 22.10 | 22.20 | 0.05 | 0.23% | 21.81 | 22.21 | 45326 | 9979 | 6.70% |
| 2025-08-19 | 21.98 | 22.15 | 0.17 | 0.77% | 21.75 | 22.37 | 60062 | 13231 | 8.87% |
| 2025-08-18 | 22.37 | 21.98 | -0.14 | -0.63% | 21.87 | 22.55 | 64484 | 14280 | 9.52% |
| 2025-08-15 | 21.98 | 22.12 | 0.17 | 0.77% | 21.95 | 22.46 | 46845 | 10421 | 6.92% |
| 2025-08-14 | 22.58 | 21.95 | -0.56 | -2.49% | 21.90 | 22.58 | 48047 | 10658 | 7.10% |
| 2025-08-13 | 22.70 | 22.51 | -0.23 | -1.01% | 22.29 | 22.87 | 53322 | 12001 | 7.88% |
| 2025-08-12 | 22.84 | 22.74 | -0.24 | -1.04% | 22.26 | 22.95 | 71304 | 16115 | 10.53% |
| 2025-08-11 | 21.98 | 22.98 | 0.97 | 4.41% | 21.90 | 23.80 | 102732 | 23452 | 15.17% |
| 2025-08-08 | 22.48 | 22.01 | -0.49 | -2.18% | 21.82 | 22.53 | 72811 | 16085 | 10.75% |
| 2025-08-07 | 22.41 | 22.50 | -0.05 | -0.22% | 22.20 | 22.90 | 87670 | 19814 | 12.95% |
| 2025-08-06 | 22.13 | 22.55 | 0.25 | 1.12% | 21.90 | 23.18 | 126066 | 28403 | 18.62% |
| 2025-08-05 | 21.15 | 22.30 | 1.42 | 6.80% | 20.95 | 22.45 | 140221 | 30640 | 20.71% |
| 2025-08-04 | 19.91 | 20.88 | 0.64 | 3.16% | 19.90 | 20.91 | 66372 | 13715 | 9.80% |
| 2025-08-01 | 20.20 | 20.24 | -0.10 | -0.49% | 20.13 | 20.51 | 57655 | 11709 | 8.52% |
| 2025-07-31 | 20.13 | 20.34 | 0.38 | 1.90% | 19.93 | 20.68 | 81864 | 16683 | 12.09% |
| 2025-07-30 | 20.10 | 19.96 | -0.23 | -1.14% | 19.73 | 20.19 | 40397 | 8046 | 5.97% |
| 2025-07-29 | 20.40 | 20.19 | -0.22 | -1.08% | 19.92 | 20.40 | 43492 | 8738 | 6.42% |
| 2025-07-28 | 19.90 | 20.41 | 0.50 | 2.51% | 19.90 | 20.49 | 64768 | 13143 | 9.57% |
| 2025-07-25 | 19.98 | 19.91 | -0.07 | -0.35% | 19.69 | 19.98 | 45064 | 8938 | 6.66% |
| 2025-07-24 | 20.18 | 19.98 | -0.14 | -0.70% | 19.89 | 20.39 | 67430 | 13543 | 9.96% |
| 2025-07-23 | 20.70 | 20.12 | -0.81 | -3.87% | 20.09 | 20.85 | 84016 | 17122 | 12.41% |
| 2025-07-22 | 20.94 | 20.93 | -0.17 | -0.81% | 20.39 | 21.48 | 119533 | 24862 | 17.66% |
| 2025-07-21 | 20.10 | 21.10 | 1.20 | 6.03% | 19.90 | 21.24 | 145300 | 29933 | 21.46% |
| 2025-07-18 | 19.88 | 19.90 | 0.05 | 0.25% | 19.77 | 20.14 | 49623 | 9879 | 7.33% |
| 2025-07-17 | 19.81 | 19.85 | -0.07 | -0.35% | 19.76 | 20.03 | 46681 | 9294 | 6.90% |
| 2025-07-16 | 19.60 | 19.92 | 0.28 | 1.43% | 19.52 | 20.16 | 62240 | 12367 | 9.19% |
| 2025-07-15 | 19.70 | 19.64 | -0.13 | -0.66% | 19.28 | 19.87 | 48092 | 9409 | 7.10% |
| 2025-07-14 | 19.20 | 19.77 | 0.59 | 3.08% | 19.07 | 19.79 | 58650 | 11488 | 8.66% |
| 2025-07-11 | 19.27 | 19.18 | -0.02 | -0.10% | 18.90 | 19.27 | 32208 | 6156 | 4.76% |
| 2025-07-10 | 19.40 | 19.20 | -0.21 | -1.08% | 19.01 | 19.50 | 38213 | 7319 | 5.64% |
| 2025-07-09 | 19.48 | 19.41 | -0.01 | -0.05% | 19.25 | 19.71 | 43159 | 8397 | 6.38% |
| 2025-07-08 | 19.25 | 19.42 | 0.26 | 1.36% | 19.06 | 19.45 | 38102 | 7363 | 5.63% |
| 2025-07-07 | 18.98 | 19.16 | 0.18 | 0.95% | 18.82 | 19.22 | 32805 | 6264 | 4.85% |
| 2025-07-04 | 19.30 | 18.98 | -0.43 | -2.22% | 18.91 | 19.40 | 52652 | 10046 | 7.78% |
| 2025-07-03 | 19.55 | 19.41 | -0.29 | -1.47% | 19.33 | 19.64 | 79084 | 15379 | 11.68% |
| 2025-07-02 | 19.55 | 19.70 | 0.27 | 1.39% | 19.16 | 20.25 | 133098 | 26317 | 19.66% |
| 2025-07-01 | 19.35 | 19.43 | 0.23 | 1.20% | 19.20 | 19.62 | 70800 | 13727 | 10.46% |
| 2025-06-30 | 19.01 | 19.20 | 0.32 | 1.69% | 18.75 | 19.41 | 56409 | 10832 | 8.33% |
| 2025-06-27 | 18.73 | 18.88 | 0.27 | 1.45% | 18.51 | 18.95 | 56642 | 10615 | 8.37% |
| 2025-06-26 | 18.20 | 18.61 | 0.21 | 1.14% | 18.18 | 18.96 | 94093 | 17497 | 13.90% |
| 2025-06-25 | 19.50 | 18.40 | -1.15 | -5.88% | 18.13 | 19.80 | 152540 | 28461 | 22.53% |
| 2025-06-24 | 18.72 | 19.55 | 0.83 | 4.43% | 18.72 | 19.62 | 52881 | 10193 | 7.81% |
| 2025-06-23 | 18.30 | 18.72 | 0.18 | 0.97% | 18.30 | 18.79 | 30647 | 5708 | 4.53% |
| 2025-06-20 | 18.65 | 18.54 | -0.22 | -1.17% | 18.47 | 19.11 | 33241 | 6221 | 4.91% |
| 2025-06-19 | 19.08 | 18.76 | -0.25 | -1.32% | 18.71 | 19.14 | 40336 | 7613 | 5.96% |
| 2025-06-18 | 19.07 | 19.01 | -0.10 | -0.52% | 18.65 | 19.07 | 39913 | 7507 | 5.90% |
| 2025-06-17 | 19.69 | 19.11 | -0.36 | -1.85% | 18.80 | 19.69 | 53797 | 10297 | 7.95% |
| 2025-06-16 | 18.96 | 19.47 | 0.33 | 1.72% | 18.90 | 19.66 | 46232 | 8982 | 6.83% |
| 2025-06-13 | 19.80 | 19.14 | -0.94 | -4.68% | 19.06 | 19.93 | 69112 | 13422 | 10.21% |
| 2025-06-12 | 20.08 | 20.08 | -0.02 | -0.10% | 19.75 | 20.30 | 59265 | 11876 | 8.75% |
| 2025-06-11 | 20.20 | 20.10 | -0.30 | -1.47% | 19.85 | 20.50 | 88322 | 17730 | 13.05% |
| 2025-06-10 | 19.30 | 20.40 | 1.19 | 6.19% | 19.20 | 20.89 | 168844 | 33880 | 24.94% |
| 2025-06-09 | 18.83 | 19.21 | 0.29 | 1.53% | 18.83 | 19.49 | 59765 | 11431 | 8.83% |