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 | 20.35 | 19.61 | -0.29 | -1.46% | 19.54 | 20.35 | 30965 | 6112 | 2.29% |
| 2025-09-12 | 19.80 | 19.90 | 0.11 | 0.56% | 19.65 | 20.06 | 31439 | 6258 | 2.32% |
| 2025-09-11 | 19.50 | 19.79 | 0.18 | 0.92% | 19.22 | 19.89 | 25185 | 4944 | 1.86% |
| 2025-09-10 | 19.55 | 19.61 | -0.01 | -0.05% | 19.50 | 19.80 | 20317 | 3990 | 1.50% |
| 2025-09-09 | 19.80 | 19.62 | -0.23 | -1.16% | 19.41 | 20.06 | 30909 | 6105 | 2.28% |
| 2025-09-08 | 19.36 | 19.85 | 0.49 | 2.53% | 19.33 | 19.92 | 38816 | 7608 | 2.87% |
| 2025-09-05 | 18.96 | 19.36 | 0.55 | 2.92% | 18.80 | 19.40 | 34483 | 6616 | 2.55% |
| 2025-09-04 | 18.99 | 18.81 | -0.06 | -0.32% | 18.56 | 19.55 | 55169 | 10538 | 4.07% |
| 2025-09-03 | 19.88 | 18.87 | -0.81 | -4.12% | 18.78 | 20.10 | 54845 | 10651 | 4.05% |
| 2025-09-02 | 20.67 | 19.68 | -0.93 | -4.51% | 19.35 | 20.72 | 85772 | 16993 | 6.33% |
| 2025-09-01 | 20.75 | 20.61 | -0.09 | -0.43% | 20.07 | 20.94 | 86044 | 17698 | 6.35% |
| 2025-08-29 | 19.17 | 20.70 | 1.54 | 8.04% | 19.16 | 20.99 | 165027 | 33320 | 12.18% |
| 2025-08-28 | 19.40 | 19.16 | -0.46 | -2.34% | 18.31 | 19.72 | 78177 | 14802 | 5.77% |
| 2025-08-27 | 19.90 | 19.62 | -0.17 | -0.86% | 19.36 | 19.97 | 65371 | 12875 | 4.83% |
| 2025-08-26 | 19.36 | 19.79 | 0.44 | 2.27% | 19.29 | 20.12 | 82448 | 16347 | 6.09% |
| 2025-08-25 | 19.22 | 19.35 | 0.13 | 0.68% | 18.94 | 19.47 | 53475 | 10282 | 3.95% |
| 2025-08-22 | 19.30 | 19.22 | -0.08 | -0.41% | 18.96 | 19.66 | 51133 | 9780 | 3.78% |
| 2025-08-21 | 19.80 | 19.30 | -0.43 | -2.18% | 19.25 | 19.80 | 51173 | 9915 | 3.78% |
| 2025-08-20 | 19.08 | 19.73 | 0.65 | 3.41% | 18.94 | 20.08 | 87177 | 17063 | 6.44% |
| 2025-08-19 | 18.73 | 19.08 | 0.46 | 2.47% | 18.50 | 19.26 | 66619 | 12623 | 4.92% |
| 2025-08-18 | 18.95 | 18.62 | -0.21 | -1.12% | 18.59 | 19.13 | 58520 | 10961 | 4.32% |
| 2025-08-15 | 18.84 | 18.83 | -0.02 | -0.11% | 18.70 | 19.15 | 59519 | 11217 | 4.39% |
| 2025-08-14 | 18.50 | 18.85 | 0.21 | 1.13% | 18.50 | 19.87 | 94574 | 18088 | 6.98% |
| 2025-08-13 | 18.55 | 18.64 | 0.19 | 1.03% | 18.48 | 18.88 | 66594 | 12441 | 4.92% |
| 2025-08-12 | 18.39 | 18.45 | 0.06 | 0.33% | 18.18 | 18.50 | 39462 | 7238 | 2.91% |
| 2025-08-11 | 17.92 | 18.39 | 0.54 | 3.03% | 17.87 | 18.39 | 53742 | 9783 | 3.97% |
| 2025-08-08 | 17.75 | 17.85 | 0.15 | 0.85% | 17.56 | 17.89 | 29921 | 5297 | 2.21% |
| 2025-08-07 | 17.88 | 17.70 | -0.18 | -1.01% | 17.63 | 17.96 | 35052 | 6234 | 2.59% |
| 2025-08-06 | 17.85 | 17.88 | 0.04 | 0.22% | 17.76 | 17.90 | 25711 | 4592 | 1.90% |
| 2025-08-05 | 17.96 | 17.84 | 0.00 | 0.00% | 17.81 | 18.00 | 32241 | 5768 | 2.38% |
| 2025-08-04 | 17.48 | 17.84 | 0.29 | 1.65% | 17.40 | 17.84 | 28786 | 5089 | 2.13% |
| 2025-08-01 | 17.59 | 17.55 | 0.15 | 0.86% | 17.40 | 17.75 | 24754 | 4338 | 1.83% |
| 2025-07-31 | 17.73 | 17.40 | -0.37 | -2.08% | 17.30 | 17.83 | 40228 | 7068 | 2.97% |
| 2025-07-30 | 18.12 | 17.77 | -0.31 | -1.71% | 17.61 | 18.20 | 34201 | 6090 | 2.53% |
| 2025-07-29 | 18.00 | 18.08 | 0.11 | 0.61% | 17.71 | 18.12 | 42006 | 7522 | 3.10% |
| 2025-07-28 | 17.90 | 17.97 | 0.07 | 0.39% | 17.76 | 18.04 | 34633 | 6208 | 2.56% |
| 2025-07-25 | 18.12 | 17.90 | -0.22 | -1.21% | 17.70 | 18.16 | 51800 | 9244 | 3.82% |
| 2025-07-24 | 17.57 | 18.12 | 0.62 | 3.54% | 17.53 | 18.68 | 94766 | 17147 | 7.00% |
| 2025-07-23 | 17.76 | 17.50 | -0.26 | -1.46% | 17.50 | 17.80 | 43158 | 7602 | 3.19% |
| 2025-07-22 | 17.87 | 17.76 | -0.33 | -1.82% | 17.58 | 18.08 | 86626 | 15392 | 6.40% |
| 2025-07-21 | 18.00 | 18.09 | 0.09 | 0.50% | 18.00 | 18.71 | 93768 | 17118 | 6.92% |
| 2025-07-18 | 18.35 | 18.00 | -0.37 | -2.01% | 17.90 | 18.48 | 92043 | 16661 | 6.80% |
| 2025-07-17 | 18.50 | 18.37 | -0.56 | -2.96% | 17.89 | 18.62 | 136017 | 24893 | 10.04% |
| 2025-07-16 | 19.90 | 18.93 | -0.53 | -2.72% | 18.88 | 20.80 | 252200 | 49803 | 18.62% |
| 2025-07-15 | 17.69 | 19.46 | 1.77 | 10.01% | 17.69 | 19.46 | 114103 | 21954 | 8.42% |
| 2025-07-14 | 19.10 | 17.69 | -1.41 | -7.38% | 17.61 | 19.27 | 166430 | 30293 | 12.29% |
| 2025-07-11 | 19.32 | 19.10 | -0.18 | -0.93% | 19.00 | 19.64 | 67742 | 13031 | 5.00% |
| 2025-07-10 | 19.17 | 19.28 | 0.10 | 0.52% | 18.55 | 19.40 | 81475 | 15409 | 6.02% |
| 2025-07-09 | 19.28 | 19.18 | -0.34 | -1.74% | 19.02 | 19.70 | 92190 | 17813 | 6.81% |
| 2025-07-08 | 18.78 | 19.52 | 0.77 | 4.11% | 18.51 | 19.68 | 123941 | 23721 | 9.15% |
| 2025-07-07 | 18.43 | 18.75 | 0.20 | 1.08% | 18.11 | 18.92 | 109812 | 20271 | 8.11% |
| 2025-07-04 | 18.53 | 18.55 | -0.19 | -1.01% | 17.89 | 18.99 | 176216 | 32417 | 13.01% |
| 2025-07-03 | 16.92 | 18.74 | 1.70 | 9.98% | 16.92 | 18.74 | 179756 | 32632 | 13.27% |
| 2025-07-02 | 16.88 | 17.04 | 0.13 | 0.77% | 16.63 | 17.36 | 63978 | 10895 | 4.72% |
| 2025-07-01 | 16.58 | 16.91 | 0.31 | 1.87% | 16.48 | 17.09 | 60624 | 10177 | 4.48% |
| 2025-06-30 | 16.41 | 16.60 | 0.19 | 1.16% | 16.27 | 16.60 | 42261 | 6929 | 3.12% |
| 2025-06-27 | 16.20 | 16.41 | 0.29 | 1.80% | 16.20 | 16.61 | 39758 | 6523 | 2.94% |
| 2025-06-26 | 16.21 | 16.12 | -0.09 | -0.56% | 16.06 | 16.37 | 32139 | 5194 | 2.37% |
| 2025-06-25 | 16.50 | 16.21 | -0.10 | -0.61% | 16.15 | 16.50 | 35704 | 5805 | 2.64% |
| 2025-06-24 | 15.83 | 16.31 | 0.53 | 3.36% | 15.83 | 16.40 | 51265 | 8304 | 3.78% |
| 2025-06-23 | 15.46 | 15.78 | 0.16 | 1.02% | 15.46 | 15.81 | 24690 | 3877 | 1.82% |
| 2025-06-20 | 15.65 | 15.62 | 0.00 | 0.00% | 15.56 | 16.08 | 34170 | 5395 | 2.52% |
| 2025-06-19 | 16.22 | 15.62 | -0.60 | -3.70% | 15.58 | 16.45 | 46901 | 7464 | 3.46% |
| 2025-06-18 | 16.40 | 16.22 | -0.18 | -1.10% | 16.19 | 16.57 | 38777 | 6334 | 2.86% |
| 2025-06-17 | 16.70 | 16.40 | -0.30 | -1.80% | 16.24 | 16.77 | 55699 | 9156 | 4.11% |
| 2025-06-16 | 16.49 | 16.70 | -0.15 | -0.89% | 16.49 | 16.87 | 54468 | 9084 | 4.02% |
| 2025-06-13 | 17.29 | 16.85 | -0.44 | -2.54% | 16.75 | 17.45 | 71627 | 12161 | 5.29% |
| 2025-06-12 | 17.38 | 17.29 | -0.10 | -0.58% | 17.23 | 17.70 | 76033 | 13236 | 5.61% |
| 2025-06-11 | 18.01 | 17.39 | -0.80 | -4.40% | 17.20 | 18.01 | 121614 | 21346 | 8.98% |
| 2025-06-10 | 17.70 | 18.25 | 0.45 | 2.53% | 17.49 | 18.38 | 176618 | 31847 | 13.04% |
| 2025-06-09 | 18.91 | 17.80 | -0.74 | -3.99% | 17.66 | 19.20 | 275684 | 50476 | 20.35% |