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 | 19.40 | 19.50 | 0.02 | 0.10% | 19.07 | 19.70 | 273508 | 52979 | 2.91% |
| 2025-09-15 | 19.93 | 19.48 | -0.43 | -2.16% | 19.48 | 20.00 | 300912 | 59091 | 3.20% |
| 2025-09-12 | 20.35 | 19.91 | -0.48 | -2.35% | 19.88 | 20.72 | 387580 | 78602 | 4.12% |
| 2025-09-11 | 19.89 | 20.39 | 0.69 | 3.50% | 19.23 | 20.55 | 435616 | 87044 | 4.63% |
| 2025-09-10 | 19.51 | 19.70 | 0.01 | 0.05% | 19.51 | 20.10 | 256782 | 50944 | 2.73% |
| 2025-09-09 | 20.00 | 19.69 | -0.33 | -1.65% | 19.43 | 20.11 | 281480 | 55596 | 2.99% |
| 2025-09-08 | 20.08 | 20.02 | -0.06 | -0.30% | 19.83 | 20.43 | 251661 | 50545 | 2.67% |
| 2025-09-05 | 20.20 | 20.08 | 0.01 | 0.05% | 19.41 | 20.28 | 353100 | 70335 | 3.75% |
| 2025-09-04 | 20.58 | 20.07 | -0.30 | -1.47% | 19.66 | 21.02 | 401514 | 81913 | 4.27% |
| 2025-09-03 | 20.56 | 20.37 | 0.01 | 0.05% | 20.20 | 21.33 | 402058 | 83140 | 4.27% |
| 2025-09-02 | 21.55 | 20.36 | -1.27 | -5.87% | 20.27 | 21.65 | 556278 | 115155 | 5.91% |
| 2025-09-01 | 22.00 | 21.63 | -0.37 | -1.68% | 21.56 | 22.42 | 386310 | 84346 | 4.10% |
| 2025-08-29 | 22.22 | 22.00 | -0.43 | -1.92% | 21.15 | 22.37 | 670252 | 145500 | 7.12% |
| 2025-08-28 | 22.00 | 22.43 | 0.23 | 1.04% | 21.71 | 22.55 | 826580 | 182618 | 8.78% |
| 2025-08-27 | 21.60 | 22.20 | 0.75 | 3.50% | 21.38 | 23.60 | 1217618 | 276059 | 12.94% |
| 2025-08-26 | 21.60 | 21.45 | -0.81 | -3.64% | 21.38 | 21.85 | 660533 | 142575 | 7.02% |
| 2025-08-25 | 20.68 | 22.26 | 1.57 | 7.59% | 20.47 | 22.52 | 1166384 | 250011 | 12.39% |
| 2025-08-22 | 20.16 | 20.69 | 0.32 | 1.57% | 20.09 | 20.75 | 635014 | 130152 | 6.75% |
| 2025-08-21 | 20.80 | 20.37 | 0.16 | 0.79% | 20.23 | 21.25 | 893609 | 184454 | 9.44% |
| 2025-08-20 | 19.60 | 20.21 | 0.35 | 1.76% | 19.20 | 20.32 | 632963 | 125175 | 6.69% |
| 2025-08-19 | 19.64 | 19.86 | 0.11 | 0.56% | 19.55 | 20.30 | 548931 | 109129 | 5.80% |
| 2025-08-18 | 19.62 | 19.75 | 0.02 | 0.10% | 19.20 | 20.12 | 863079 | 169234 | 9.12% |
| 2025-08-15 | 18.50 | 19.73 | 0.98 | 5.23% | 18.20 | 19.85 | 774219 | 150122 | 8.18% |
| 2025-08-14 | 19.15 | 18.75 | -0.33 | -1.73% | 18.70 | 19.80 | 654475 | 126356 | 6.92% |
| 2025-08-13 | 18.30 | 19.08 | 0.74 | 4.03% | 18.01 | 19.19 | 655737 | 122475 | 6.93% |
| 2025-08-12 | 18.29 | 18.34 | 0.18 | 0.99% | 18.28 | 18.88 | 332266 | 61324 | 3.51% |
| 2025-08-11 | 17.90 | 18.16 | 0.18 | 1.00% | 17.88 | 18.28 | 322974 | 58569 | 3.41% |
| 2025-08-08 | 18.15 | 17.98 | -0.20 | -1.10% | 17.96 | 18.39 | 271658 | 49221 | 2.87% |
| 2025-08-07 | 18.51 | 18.18 | -0.46 | -2.47% | 17.98 | 18.68 | 302597 | 55229 | 3.20% |
| 2025-08-06 | 18.40 | 18.64 | 0.11 | 0.59% | 18.30 | 18.68 | 239301 | 44231 | 2.53% |
| 2025-08-05 | 18.85 | 18.53 | -0.32 | -1.70% | 18.37 | 19.02 | 312022 | 58012 | 3.30% |
| 2025-08-04 | 18.88 | 18.85 | -0.11 | -0.58% | 18.48 | 18.91 | 293474 | 54792 | 3.10% |
| 2025-08-01 | 18.82 | 18.96 | -0.06 | -0.32% | 18.63 | 19.18 | 314628 | 59510 | 3.32% |
| 2025-07-31 | 19.43 | 19.02 | -0.53 | -2.71% | 18.83 | 19.72 | 498276 | 96042 | 5.27% |
| 2025-07-30 | 20.90 | 19.55 | -1.40 | -6.68% | 19.51 | 20.94 | 763009 | 153191 | 8.06% |
| 2025-07-29 | 19.80 | 20.95 | 0.93 | 4.65% | 19.62 | 21.06 | 927134 | 189291 | 9.80% |
| 2025-07-28 | 18.84 | 20.02 | 1.21 | 6.43% | 18.74 | 20.36 | 1002480 | 196163 | 10.59% |
| 2025-07-25 | 18.91 | 18.81 | -0.19 | -1.00% | 18.56 | 19.12 | 318200 | 59893 | 3.36% |
| 2025-07-24 | 18.72 | 19.00 | 0.18 | 0.96% | 18.57 | 19.06 | 351936 | 66518 | 3.72% |
| 2025-07-23 | 18.69 | 18.82 | 0.17 | 0.91% | 18.53 | 19.16 | 492644 | 93020 | 5.21% |
| 2025-07-22 | 18.68 | 18.65 | -0.02 | -0.11% | 18.35 | 18.78 | 351978 | 65248 | 3.72% |
| 2025-07-21 | 18.85 | 18.67 | -0.22 | -1.16% | 18.50 | 18.98 | 386370 | 72295 | 4.08% |
| 2025-07-18 | 19.35 | 18.89 | -0.34 | -1.77% | 18.85 | 19.35 | 413699 | 78874 | 4.37% |
| 2025-07-17 | 19.35 | 19.23 | -0.12 | -0.62% | 19.12 | 19.50 | 385488 | 74258 | 4.07% |
| 2025-07-16 | 19.07 | 19.35 | 0.20 | 1.04% | 18.70 | 19.57 | 514332 | 98320 | 5.44% |
| 2025-07-15 | 19.28 | 19.15 | -0.57 | -2.89% | 19.06 | 19.89 | 585842 | 113022 | 6.19% |
| 2025-07-14 | 20.11 | 19.72 | -1.47 | -6.94% | 19.07 | 20.56 | 1425964 | 279723 | 15.07% |
| 2025-07-11 | 19.10 | 21.19 | 1.93 | 10.02% | 18.65 | 21.19 | 1523294 | 309430 | 16.10% |
| 2025-07-10 | 19.93 | 19.26 | -0.92 | -4.56% | 19.24 | 20.32 | 1116112 | 219615 | 11.79% |
| 2025-07-09 | 18.70 | 20.18 | 1.50 | 8.03% | 18.43 | 20.55 | 1466814 | 290041 | 15.50% |
| 2025-07-08 | 18.05 | 18.68 | 0.47 | 2.58% | 17.93 | 19.00 | 591152 | 109296 | 6.25% |
| 2025-07-07 | 18.45 | 18.21 | -0.18 | -0.98% | 18.15 | 18.77 | 462172 | 85213 | 4.88% |
| 2025-07-04 | 18.07 | 18.39 | 0.41 | 2.28% | 17.66 | 18.86 | 773089 | 141653 | 8.17% |
| 2025-07-03 | 17.70 | 17.98 | 0.30 | 1.70% | 17.48 | 18.09 | 473031 | 84157 | 5.00% |
| 2025-07-02 | 17.88 | 17.68 | -0.40 | -2.21% | 17.56 | 18.08 | 410719 | 72981 | 4.34% |
| 2025-07-01 | 19.01 | 18.08 | -0.89 | -4.69% | 17.68 | 19.07 | 882100 | 159634 | 9.32% |
| 2025-06-30 | 19.64 | 18.97 | -0.28 | -1.45% | 18.88 | 19.99 | 1170446 | 225417 | 12.37% |
| 2025-06-27 | 18.46 | 19.25 | 0.83 | 4.51% | 18.28 | 20.26 | 1501919 | 292425 | 15.87% |
| 2025-06-26 | 18.40 | 18.42 | 0.02 | 0.11% | 18.16 | 19.05 | 1190113 | 221625 | 12.58% |
| 2025-06-25 | 16.90 | 18.40 | 1.30 | 7.60% | 16.81 | 18.80 | 1008499 | 181781 | 10.66% |
| 2025-06-24 | 16.87 | 17.10 | 0.23 | 1.36% | 16.61 | 17.30 | 392858 | 66941 | 4.15% |
| 2025-06-23 | 15.89 | 16.87 | 0.80 | 4.98% | 15.88 | 17.01 | 384513 | 63963 | 4.06% |
| 2025-06-20 | 16.30 | 16.07 | -0.44 | -2.67% | 15.89 | 16.42 | 260764 | 41984 | 2.76% |
| 2025-06-19 | 17.60 | 16.51 | -0.88 | -5.06% | 16.48 | 17.77 | 430914 | 72613 | 4.55% |
| 2025-06-18 | 18.00 | 17.39 | 0.03 | 0.17% | 17.25 | 18.74 | 759321 | 136137 | 8.02% |
| 2025-06-17 | 16.99 | 17.36 | 0.36 | 2.12% | 16.78 | 17.67 | 614237 | 106375 | 6.49% |
| 2025-06-16 | 16.10 | 17.00 | 0.87 | 5.39% | 16.08 | 17.03 | 545219 | 91681 | 5.76% |
| 2025-06-13 | 16.38 | 16.13 | -0.29 | -1.77% | 16.09 | 16.73 | 204922 | 33419 | 2.17% |
| 2025-06-12 | 16.26 | 16.42 | 0.00 | 0.00% | 16.18 | 16.67 | 216985 | 35671 | 2.29% |
| 2025-06-11 | 16.16 | 16.42 | 0.33 | 2.05% | 16.09 | 16.64 | 308255 | 50558 | 3.26% |
| 2025-06-10 | 16.55 | 16.09 | -0.52 | -3.13% | 15.87 | 16.58 | 299915 | 48428 | 3.17% |
| 2025-06-09 | 16.54 | 16.61 | 0.21 | 1.28% | 16.43 | 16.92 | 316682 | 52710 | 3.35% |