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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 19.55 | 19.45 | 0.00 | 0.00% | 19.35 | 19.63 | 9000 | 1752 | 2.04% |
| 2025-09-12 | 19.70 | 19.45 | -0.19 | -0.97% | 19.36 | 19.70 | 9230 | 1802 | 2.10% |
| 2025-09-11 | 19.53 | 19.64 | 0.16 | 0.82% | 19.24 | 19.64 | 10561 | 2057 | 2.40% |
| 2025-09-10 | 19.48 | 19.48 | 0.00 | 0.00% | 19.31 | 19.65 | 9244 | 1803 | 2.10% |
| 2025-09-09 | 19.61 | 19.48 | -0.12 | -0.61% | 19.33 | 19.74 | 14129 | 2758 | 3.21% |
| 2025-09-08 | 19.00 | 19.60 | 0.52 | 2.73% | 19.00 | 19.66 | 20694 | 4014 | 4.70% |
| 2025-09-05 | 18.90 | 19.08 | 0.06 | 0.32% | 18.61 | 19.18 | 17952 | 3397 | 4.08% |
| 2025-09-04 | 18.54 | 19.02 | 0.30 | 1.60% | 18.50 | 19.02 | 23278 | 4381 | 5.29% |
| 2025-09-03 | 18.97 | 18.72 | -0.33 | -1.73% | 18.56 | 19.15 | 15180 | 2852 | 3.45% |
| 2025-09-02 | 19.16 | 19.05 | -0.14 | -0.73% | 18.62 | 19.40 | 28710 | 5432 | 6.52% |
| 2025-09-01 | 18.96 | 19.19 | 0.10 | 0.52% | 18.81 | 19.42 | 23013 | 4415 | 5.23% |
| 2025-08-29 | 19.09 | 19.09 | 0.15 | 0.79% | 18.67 | 19.20 | 23557 | 4458 | 5.35% |
| 2025-08-28 | 19.16 | 18.94 | -0.22 | -1.15% | 18.21 | 19.69 | 33927 | 6412 | 7.70% |
| 2025-08-27 | 20.42 | 19.16 | -1.31 | -6.40% | 19.16 | 20.47 | 30489 | 6004 | 6.92% |
| 2025-08-26 | 20.10 | 20.47 | 0.28 | 1.39% | 19.88 | 20.53 | 14664 | 2979 | 3.33% |
| 2025-08-25 | 20.33 | 20.19 | -0.04 | -0.20% | 20.05 | 20.62 | 16113 | 3277 | 3.66% |
| 2025-08-22 | 20.69 | 20.23 | -0.46 | -2.22% | 20.10 | 20.80 | 19109 | 3881 | 4.34% |
| 2025-08-21 | 20.67 | 20.69 | 0.02 | 0.10% | 20.50 | 20.96 | 13867 | 2875 | 3.15% |
| 2025-08-20 | 20.48 | 20.67 | 0.07 | 0.34% | 20.42 | 20.72 | 12826 | 2643 | 2.91% |
| 2025-08-19 | 20.21 | 20.60 | 0.40 | 1.98% | 20.08 | 20.66 | 20690 | 4221 | 4.70% |
| 2025-08-18 | 20.22 | 20.20 | 0.08 | 0.40% | 20.01 | 20.42 | 19592 | 3949 | 4.45% |
| 2025-08-15 | 20.39 | 20.12 | -0.13 | -0.64% | 20.03 | 20.66 | 19560 | 3963 | 4.44% |
| 2025-08-14 | 20.86 | 20.25 | -0.50 | -2.41% | 20.21 | 20.99 | 15837 | 3248 | 3.60% |
| 2025-08-13 | 21.18 | 20.75 | -0.34 | -1.61% | 20.63 | 21.35 | 15873 | 3308 | 3.60% |
| 2025-08-12 | 21.18 | 21.09 | 0.11 | 0.52% | 20.82 | 21.31 | 15016 | 3151 | 3.41% |
| 2025-08-11 | 20.56 | 20.98 | 0.42 | 2.04% | 20.45 | 21.20 | 14159 | 2963 | 3.21% |
| 2025-08-08 | 20.38 | 20.56 | 0.12 | 0.59% | 20.09 | 20.65 | 13368 | 2723 | 3.04% |
| 2025-08-07 | 20.35 | 20.44 | 0.08 | 0.39% | 20.24 | 20.77 | 19064 | 3907 | 4.33% |
| 2025-08-06 | 20.44 | 20.36 | 0.02 | 0.10% | 20.01 | 20.45 | 12724 | 2584 | 2.89% |
| 2025-08-05 | 20.12 | 20.34 | 0.31 | 1.55% | 20.06 | 20.54 | 15661 | 3177 | 3.56% |
| 2025-08-04 | 20.09 | 20.03 | -0.06 | -0.30% | 19.68 | 20.12 | 15795 | 3153 | 3.59% |
| 2025-08-01 | 19.44 | 20.09 | 0.65 | 3.34% | 19.43 | 20.29 | 26209 | 5239 | 5.95% |
| 2025-07-31 | 19.79 | 19.44 | -0.28 | -1.42% | 19.28 | 19.98 | 14645 | 2877 | 3.33% |
| 2025-07-30 | 19.91 | 19.72 | -0.09 | -0.45% | 19.53 | 19.93 | 13296 | 2615 | 3.02% |
| 2025-07-29 | 19.89 | 19.81 | -0.10 | -0.50% | 19.63 | 19.99 | 15271 | 3021 | 3.47% |
| 2025-07-28 | 19.68 | 19.91 | 0.35 | 1.79% | 19.56 | 20.10 | 17806 | 3534 | 4.04% |
| 2025-07-25 | 19.60 | 19.56 | -0.03 | -0.15% | 19.35 | 19.71 | 16193 | 3165 | 3.68% |
| 2025-07-24 | 19.06 | 19.59 | 0.68 | 3.60% | 19.06 | 19.74 | 27691 | 5393 | 6.29% |
| 2025-07-23 | 19.48 | 18.91 | -0.39 | -2.02% | 18.91 | 19.48 | 14335 | 2735 | 3.25% |
| 2025-07-22 | 19.36 | 19.30 | -0.06 | -0.31% | 19.10 | 19.75 | 19294 | 3730 | 4.38% |
| 2025-07-21 | 18.98 | 19.36 | 0.48 | 2.54% | 18.87 | 19.41 | 16741 | 3221 | 3.80% |
| 2025-07-18 | 18.78 | 18.88 | 0.17 | 0.91% | 18.60 | 18.88 | 10321 | 1936 | 2.34% |
| 2025-07-17 | 18.69 | 18.71 | 0.03 | 0.16% | 18.57 | 18.84 | 13771 | 2573 | 3.13% |
| 2025-07-16 | 18.76 | 18.68 | -0.05 | -0.27% | 18.57 | 18.85 | 12595 | 2356 | 2.86% |
| 2025-07-15 | 19.00 | 18.73 | -0.34 | -1.78% | 18.56 | 19.12 | 14059 | 2640 | 3.19% |
| 2025-07-14 | 18.85 | 19.07 | 0.31 | 1.65% | 18.65 | 19.10 | 13732 | 2596 | 3.12% |
| 2025-07-11 | 19.05 | 18.76 | -0.21 | -1.11% | 18.55 | 19.05 | 12716 | 2383 | 2.89% |
| 2025-07-10 | 19.14 | 18.97 | -0.07 | -0.37% | 18.80 | 19.14 | 11761 | 2226 | 2.67% |
| 2025-07-09 | 18.92 | 19.04 | 0.10 | 0.53% | 18.88 | 19.15 | 18241 | 3468 | 4.14% |
| 2025-07-08 | 18.80 | 18.94 | 0.19 | 1.01% | 18.62 | 18.99 | 16571 | 3116 | 3.76% |
| 2025-07-07 | 18.41 | 18.75 | 0.52 | 2.85% | 18.12 | 18.75 | 18025 | 3348 | 4.09% |
| 2025-07-04 | 18.60 | 18.23 | -0.36 | -1.94% | 18.17 | 18.62 | 12505 | 2295 | 2.84% |
| 2025-07-03 | 18.45 | 18.59 | 0.13 | 0.70% | 18.43 | 18.65 | 11765 | 2180 | 2.67% |
| 2025-07-02 | 18.50 | 18.46 | -0.04 | -0.22% | 18.29 | 18.57 | 10389 | 1911 | 2.36% |
| 2025-07-01 | 18.36 | 18.50 | 0.12 | 0.65% | 18.26 | 18.65 | 14554 | 2688 | 3.30% |
| 2025-06-30 | 18.28 | 18.38 | 0.20 | 1.10% | 18.11 | 18.40 | 14615 | 2667 | 3.32% |
| 2025-06-27 | 18.19 | 18.18 | 0.09 | 0.50% | 18.08 | 18.31 | 14227 | 2586 | 3.23% |
| 2025-06-26 | 18.15 | 18.09 | -0.02 | -0.11% | 18.00 | 18.30 | 19807 | 3598 | 4.50% |
| 2025-06-25 | 18.39 | 18.11 | -0.06 | -0.33% | 17.93 | 18.39 | 23491 | 4252 | 5.33% |
| 2025-06-24 | 17.80 | 18.17 | 0.46 | 2.60% | 17.62 | 18.18 | 22805 | 4099 | 5.18% |
| 2025-06-23 | 17.30 | 17.71 | 0.39 | 2.25% | 17.17 | 17.72 | 17455 | 3058 | 3.96% |
| 2025-06-20 | 17.48 | 17.32 | 0.06 | 0.35% | 17.22 | 17.65 | 18161 | 3170 | 4.12% |
| 2025-06-19 | 17.61 | 17.26 | -0.40 | -2.27% | 17.22 | 17.80 | 20651 | 3604 | 4.69% |
| 2025-06-18 | 17.80 | 17.66 | -0.12 | -0.67% | 17.44 | 17.98 | 19680 | 3475 | 4.47% |
| 2025-06-17 | 17.84 | 17.78 | 0.00 | 0.00% | 17.52 | 18.10 | 18835 | 3334 | 4.28% |
| 2025-06-16 | 17.56 | 17.78 | -0.02 | -0.11% | 17.56 | 18.10 | 25118 | 4481 | 5.70% |
| 2025-06-13 | 18.87 | 17.80 | -0.75 | -4.04% | 17.62 | 18.96 | 46628 | 8458 | 10.59% |
| 2025-06-12 | 18.12 | 18.72 | 0.60 | 3.31% | 18.02 | 19.29 | 52337 | 9769 | 11.88% |
| 2025-06-11 | 17.87 | 18.12 | 0.24 | 1.34% | 17.85 | 18.30 | 16937 | 3071 | 3.85% |
| 2025-06-10 | 18.13 | 17.88 | -0.26 | -1.43% | 17.60 | 18.34 | 16155 | 2909 | 3.67% |
| 2025-06-09 | 18.10 | 18.14 | 0.21 | 1.17% | 17.89 | 18.15 | 13322 | 2400 | 3.02% |