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 | 19.14 | 19.28 | 0.14 | 0.73% | 19.06 | 19.48 | 416072 | 80286 | 6.02% |
| 2025-09-12 | 19.29 | 19.14 | -0.15 | -0.78% | 19.03 | 19.63 | 462184 | 88827 | 6.68% |
| 2025-09-11 | 18.64 | 19.29 | 0.47 | 2.50% | 18.52 | 19.30 | 555894 | 105759 | 8.04% |
| 2025-09-10 | 18.72 | 18.82 | 0.24 | 1.29% | 18.59 | 19.22 | 408959 | 77257 | 5.91% |
| 2025-09-09 | 18.81 | 18.58 | -0.25 | -1.33% | 18.51 | 18.96 | 364041 | 68124 | 5.26% |
| 2025-09-08 | 18.78 | 18.83 | -0.10 | -0.53% | 18.60 | 18.99 | 339668 | 63852 | 4.91% |
| 2025-09-05 | 18.84 | 18.93 | 0.09 | 0.48% | 18.28 | 18.93 | 512602 | 95846 | 7.41% |
| 2025-09-04 | 18.49 | 18.84 | 0.27 | 1.45% | 18.46 | 19.26 | 715591 | 135484 | 10.35% |
| 2025-09-03 | 19.98 | 18.57 | -1.34 | -6.73% | 18.45 | 20.17 | 889589 | 171360 | 12.86% |
| 2025-09-02 | 19.58 | 19.91 | 0.45 | 2.31% | 19.35 | 20.18 | 1154644 | 228082 | 16.70% |
| 2025-09-01 | 19.65 | 19.46 | -0.19 | -0.97% | 19.36 | 19.79 | 466159 | 90876 | 6.74% |
| 2025-08-29 | 20.00 | 19.65 | -0.35 | -1.75% | 19.50 | 20.00 | 821689 | 161877 | 11.88% |
| 2025-08-28 | 19.05 | 20.00 | 1.20 | 6.38% | 19.05 | 20.15 | 1317542 | 258893 | 19.05% |
| 2025-08-27 | 19.43 | 18.80 | -0.67 | -3.44% | 18.80 | 19.75 | 919278 | 177922 | 13.29% |
| 2025-08-26 | 19.70 | 19.47 | -0.52 | -2.60% | 19.39 | 19.96 | 976082 | 191540 | 14.11% |
| 2025-08-25 | 20.70 | 19.99 | 0.27 | 1.37% | 19.79 | 21.69 | 1940441 | 400682 | 28.06% |
| 2025-08-22 | 17.87 | 19.72 | 1.79 | 9.98% | 17.85 | 19.72 | 1444078 | 279031 | 20.88% |
| 2025-08-21 | 18.30 | 17.93 | -0.26 | -1.43% | 17.83 | 18.38 | 329840 | 59552 | 4.77% |
| 2025-08-20 | 18.09 | 18.19 | 0.05 | 0.28% | 17.78 | 18.24 | 379450 | 68454 | 5.49% |
| 2025-08-19 | 18.40 | 18.14 | -0.39 | -2.10% | 18.11 | 18.55 | 504952 | 92418 | 7.30% |
| 2025-08-18 | 18.44 | 18.53 | 0.15 | 0.82% | 18.15 | 18.99 | 949920 | 176552 | 13.74% |
| 2025-08-15 | 17.70 | 18.38 | 0.59 | 3.32% | 17.69 | 18.57 | 771039 | 140595 | 11.15% |
| 2025-08-14 | 18.18 | 17.82 | -0.31 | -1.71% | 17.70 | 18.35 | 535803 | 96329 | 7.75% |
| 2025-08-13 | 17.84 | 18.13 | 0.31 | 1.74% | 17.60 | 18.34 | 742079 | 133881 | 10.73% |
| 2025-08-12 | 17.80 | 17.82 | 0.07 | 0.39% | 17.68 | 18.04 | 392926 | 70014 | 5.68% |
| 2025-08-11 | 17.51 | 17.75 | 0.13 | 0.74% | 17.51 | 18.06 | 468105 | 83445 | 6.77% |
| 2025-08-08 | 17.90 | 17.62 | -0.26 | -1.45% | 17.51 | 17.95 | 376862 | 66626 | 5.45% |
| 2025-08-07 | 18.05 | 17.88 | -0.18 | -1.00% | 17.78 | 18.26 | 649955 | 116697 | 9.40% |
| 2025-08-06 | 17.55 | 18.06 | 0.60 | 3.44% | 17.22 | 18.44 | 1044248 | 185676 | 15.10% |
| 2025-08-05 | 16.60 | 17.46 | 0.99 | 6.01% | 16.59 | 18.10 | 1101496 | 194247 | 15.93% |
| 2025-08-04 | 16.16 | 16.47 | 0.22 | 1.35% | 16.14 | 16.48 | 200199 | 32683 | 2.89% |
| 2025-08-01 | 16.29 | 16.25 | -0.08 | -0.49% | 16.14 | 16.41 | 205562 | 33456 | 2.97% |
| 2025-07-31 | 16.77 | 16.33 | -0.48 | -2.86% | 16.24 | 16.85 | 371279 | 61425 | 5.37% |
| 2025-07-30 | 17.19 | 16.81 | -0.37 | -2.15% | 16.69 | 17.19 | 377156 | 63941 | 5.45% |
| 2025-07-29 | 17.03 | 17.18 | 0.05 | 0.29% | 16.70 | 17.18 | 385230 | 65205 | 5.57% |
| 2025-07-28 | 17.02 | 17.13 | 0.07 | 0.41% | 16.93 | 17.38 | 359669 | 61721 | 5.20% |
| 2025-07-25 | 17.15 | 17.06 | -0.08 | -0.47% | 17.03 | 17.29 | 398635 | 68306 | 5.76% |
| 2025-07-24 | 16.80 | 17.14 | 0.30 | 1.78% | 16.75 | 17.18 | 577027 | 98461 | 8.34% |
| 2025-07-23 | 16.82 | 16.84 | 0.02 | 0.12% | 16.79 | 17.17 | 575146 | 97534 | 8.32% |
| 2025-07-22 | 16.84 | 16.82 | -0.07 | -0.41% | 16.58 | 16.90 | 319887 | 53550 | 4.63% |
| 2025-07-21 | 16.72 | 16.89 | 0.13 | 0.78% | 16.67 | 16.94 | 282319 | 47561 | 4.08% |
| 2025-07-18 | 16.84 | 16.76 | -0.07 | -0.42% | 16.71 | 16.87 | 203603 | 34156 | 2.94% |
| 2025-07-17 | 16.68 | 16.83 | 0.17 | 1.02% | 16.62 | 16.84 | 259385 | 43374 | 3.75% |
| 2025-07-16 | 16.69 | 16.66 | -0.03 | -0.18% | 16.55 | 16.77 | 201273 | 33557 | 2.91% |
| 2025-07-15 | 16.92 | 16.69 | -0.11 | -0.65% | 16.56 | 17.05 | 324055 | 54296 | 4.69% |
| 2025-07-14 | 17.21 | 16.80 | -0.33 | -1.93% | 16.73 | 17.27 | 415667 | 70065 | 6.01% |
| 2025-07-11 | 16.93 | 17.13 | 0.27 | 1.60% | 16.75 | 17.50 | 824278 | 141807 | 11.92% |
| 2025-07-10 | 16.75 | 16.86 | 0.04 | 0.24% | 16.64 | 16.98 | 381430 | 64237 | 5.52% |
| 2025-07-09 | 17.02 | 16.82 | -0.18 | -1.06% | 16.73 | 17.12 | 383852 | 64853 | 5.55% |
| 2025-07-08 | 16.58 | 17.00 | 0.45 | 2.72% | 16.51 | 17.05 | 526744 | 89113 | 7.62% |
| 2025-07-07 | 16.42 | 16.55 | 0.04 | 0.24% | 16.40 | 16.67 | 233288 | 38608 | 3.37% |
| 2025-07-04 | 16.72 | 16.51 | -0.29 | -1.73% | 16.50 | 17.07 | 520751 | 87177 | 7.53% |
| 2025-07-03 | 16.76 | 16.80 | 0.05 | 0.30% | 16.66 | 16.87 | 255434 | 42851 | 3.69% |
| 2025-07-02 | 16.93 | 16.75 | -0.18 | -1.06% | 16.67 | 16.95 | 262048 | 43958 | 3.79% |
| 2025-07-01 | 17.10 | 16.93 | -0.17 | -0.99% | 16.80 | 17.10 | 331499 | 56038 | 4.79% |
| 2025-06-30 | 16.91 | 17.10 | 0.19 | 1.12% | 16.72 | 17.32 | 525192 | 89265 | 7.59% |
| 2025-06-27 | 17.22 | 16.91 | -0.29 | -1.69% | 16.90 | 17.51 | 770729 | 132308 | 11.14% |
| 2025-06-26 | 17.58 | 17.20 | -0.38 | -2.16% | 17.05 | 17.65 | 846351 | 146217 | 12.24% |
| 2025-06-25 | 16.53 | 17.58 | 1.05 | 6.35% | 16.53 | 18.00 | 1388940 | 242106 | 20.08% |
| 2025-06-24 | 15.96 | 16.53 | 0.53 | 3.31% | 15.95 | 16.76 | 775098 | 127645 | 11.21% |
| 2025-06-23 | 15.64 | 16.00 | 0.23 | 1.46% | 15.64 | 16.13 | 361463 | 57689 | 5.23% |
| 2025-06-20 | 15.95 | 15.77 | -0.16 | -1.00% | 15.72 | 16.08 | 275653 | 43632 | 3.99% |
| 2025-06-19 | 16.24 | 15.93 | -0.47 | -2.87% | 15.87 | 16.46 | 471246 | 75763 | 6.81% |
| 2025-06-18 | 16.60 | 16.40 | -0.34 | -2.03% | 16.26 | 16.77 | 531012 | 87198 | 7.68% |
| 2025-06-17 | 16.21 | 16.74 | 0.50 | 3.08% | 16.21 | 16.97 | 871288 | 145211 | 12.60% |
| 2025-06-16 | 15.90 | 16.24 | 0.25 | 1.56% | 15.90 | 16.30 | 520245 | 84041 | 7.52% |
| 2025-06-13 | 16.25 | 15.99 | -0.32 | -1.96% | 15.91 | 16.35 | 707166 | 113972 | 10.23% |
| 2025-06-12 | 16.10 | 16.31 | -0.26 | -1.57% | 16.10 | 16.75 | 971322 | 158933 | 14.04% |
| 2025-06-11 | 15.66 | 16.57 | 0.99 | 6.35% | 15.60 | 17.14 | 1538987 | 257252 | 22.25% |
| 2025-06-10 | 16.00 | 15.58 | -0.46 | -2.87% | 15.48 | 16.22 | 958933 | 150996 | 13.87% |
| 2025-06-09 | 15.18 | 16.04 | 1.46 | 10.01% | 15.08 | 16.04 | 1437708 | 227835 | 20.79% |