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 | 20.08 | 20.05 | -0.03 | -0.15% | 19.76 | 20.66 | 25649 | 5170 | 2.48% |
| 2025-09-12 | 19.78 | 20.08 | 0.30 | 1.52% | 19.78 | 20.28 | 17383 | 3479 | 1.68% |
| 2025-09-11 | 19.52 | 19.78 | 0.18 | 0.92% | 19.40 | 20.49 | 32306 | 6438 | 3.12% |
| 2025-09-10 | 19.35 | 19.60 | 0.23 | 1.19% | 19.10 | 19.62 | 17233 | 3344 | 1.66% |
| 2025-09-09 | 18.94 | 19.37 | 0.42 | 2.22% | 18.68 | 19.92 | 31169 | 6057 | 3.01% |
| 2025-09-08 | 18.00 | 18.95 | 0.45 | 2.43% | 18.00 | 19.16 | 17925 | 3362 | 1.73% |
| 2025-09-05 | 18.44 | 18.50 | 0.16 | 0.87% | 18.00 | 18.63 | 13213 | 2428 | 1.28% |
| 2025-09-04 | 18.03 | 18.34 | 0.49 | 2.75% | 17.85 | 18.58 | 22770 | 4167 | 2.20% |
| 2025-09-03 | 18.28 | 17.85 | -0.44 | -2.41% | 17.80 | 18.47 | 17165 | 3115 | 1.66% |
| 2025-09-02 | 18.36 | 18.29 | 0.00 | 0.00% | 17.72 | 18.42 | 17009 | 3070 | 1.64% |
| 2025-09-01 | 18.06 | 18.29 | 0.31 | 1.72% | 17.99 | 18.65 | 19566 | 3591 | 1.89% |
| 2025-08-29 | 18.41 | 17.98 | -0.45 | -2.44% | 17.97 | 18.52 | 19319 | 3509 | 1.86% |
| 2025-08-28 | 18.78 | 18.43 | -0.12 | -0.65% | 17.60 | 18.93 | 25991 | 4730 | 2.51% |
| 2025-08-27 | 19.50 | 18.55 | -0.77 | -3.99% | 18.52 | 19.50 | 23611 | 4468 | 2.28% |
| 2025-08-26 | 19.08 | 19.32 | 0.23 | 1.20% | 18.90 | 19.50 | 17382 | 3356 | 1.68% |
| 2025-08-25 | 19.31 | 19.09 | -0.23 | -1.19% | 19.05 | 19.51 | 24228 | 4657 | 2.34% |
| 2025-08-22 | 19.50 | 19.32 | -0.18 | -0.92% | 19.13 | 19.59 | 16744 | 3235 | 1.62% |
| 2025-08-21 | 19.87 | 19.50 | -0.26 | -1.32% | 19.31 | 19.98 | 19627 | 3839 | 1.89% |
| 2025-08-20 | 19.31 | 19.76 | 0.45 | 2.33% | 19.10 | 19.80 | 16326 | 3175 | 1.58% |
| 2025-08-19 | 18.80 | 19.31 | 0.49 | 2.60% | 18.65 | 20.10 | 40424 | 7798 | 3.90% |
| 2025-08-18 | 19.14 | 18.82 | -0.20 | -1.05% | 18.70 | 19.19 | 28488 | 5381 | 2.75% |
| 2025-08-15 | 19.20 | 19.02 | -0.18 | -0.94% | 18.92 | 19.37 | 18133 | 3463 | 1.75% |
| 2025-08-14 | 19.49 | 19.20 | -0.28 | -1.44% | 19.14 | 19.82 | 18785 | 3657 | 1.81% |
| 2025-08-13 | 19.46 | 19.48 | 0.02 | 0.10% | 19.36 | 19.75 | 15575 | 3044 | 1.50% |
| 2025-08-12 | 19.69 | 19.46 | -0.04 | -0.21% | 19.32 | 19.86 | 13380 | 2614 | 1.29% |
| 2025-08-11 | 19.30 | 19.50 | 0.16 | 0.83% | 19.21 | 19.65 | 12637 | 2455 | 1.22% |
| 2025-08-08 | 18.91 | 19.34 | 0.42 | 2.22% | 18.66 | 19.63 | 23275 | 4459 | 2.25% |
| 2025-08-07 | 19.29 | 18.92 | -0.19 | -0.99% | 18.90 | 19.29 | 12031 | 2284 | 1.16% |
| 2025-08-06 | 19.02 | 19.11 | 0.09 | 0.47% | 18.71 | 19.17 | 13275 | 2515 | 1.28% |
| 2025-08-05 | 18.52 | 19.02 | 0.57 | 3.09% | 18.50 | 19.06 | 16598 | 3134 | 1.60% |
| 2025-08-04 | 18.10 | 18.45 | 0.23 | 1.26% | 18.00 | 18.56 | 13294 | 2434 | 1.28% |
| 2025-08-01 | 17.84 | 18.22 | 0.39 | 2.19% | 17.66 | 18.36 | 16700 | 3021 | 1.61% |
| 2025-07-31 | 18.11 | 17.83 | -0.40 | -2.19% | 17.76 | 18.31 | 15252 | 2745 | 1.47% |
| 2025-07-30 | 18.34 | 18.23 | -0.12 | -0.65% | 17.81 | 18.41 | 25526 | 4626 | 2.46% |
| 2025-07-29 | 19.45 | 18.35 | -1.10 | -5.66% | 18.16 | 19.50 | 54515 | 10110 | 5.26% |
| 2025-07-28 | 18.55 | 19.45 | 1.08 | 5.88% | 18.40 | 20.21 | 77879 | 15227 | 7.52% |
| 2025-07-25 | 18.16 | 18.37 | 0.29 | 1.60% | 17.97 | 18.41 | 17067 | 3108 | 1.65% |
| 2025-07-24 | 17.70 | 18.08 | 0.29 | 1.63% | 17.68 | 18.29 | 16474 | 2975 | 1.59% |
| 2025-07-23 | 17.43 | 17.79 | 0.36 | 2.07% | 17.34 | 17.87 | 16007 | 2822 | 1.54% |
| 2025-07-22 | 17.74 | 17.43 | -0.27 | -1.53% | 17.38 | 17.93 | 12869 | 2271 | 1.24% |
| 2025-07-21 | 17.53 | 17.70 | 0.14 | 0.80% | 17.53 | 17.89 | 12374 | 2191 | 1.19% |
| 2025-07-18 | 17.50 | 17.56 | 0.13 | 0.75% | 17.20 | 17.60 | 13544 | 2353 | 1.31% |
| 2025-07-17 | 17.56 | 17.43 | 0.03 | 0.17% | 17.21 | 17.85 | 24614 | 4326 | 2.38% |
| 2025-07-16 | 17.17 | 17.40 | 0.22 | 1.28% | 17.08 | 17.45 | 13396 | 2316 | 1.29% |
| 2025-07-15 | 17.09 | 17.18 | -0.06 | -0.35% | 16.70 | 17.28 | 17215 | 2932 | 1.66% |
| 2025-07-14 | 17.10 | 17.24 | 0.43 | 2.56% | 16.80 | 17.26 | 13900 | 2369 | 1.34% |
| 2025-07-11 | 17.03 | 16.91 | -0.05 | -0.29% | 16.68 | 17.07 | 11870 | 2006 | 1.15% |
| 2025-07-10 | 17.28 | 16.96 | -0.14 | -0.82% | 16.95 | 17.28 | 10629 | 1811 | 1.03% |
| 2025-07-09 | 17.26 | 17.10 | -0.07 | -0.41% | 17.06 | 17.26 | 7331 | 1256 | 0.71% |
| 2025-07-08 | 17.30 | 17.17 | -0.13 | -0.75% | 17.10 | 17.34 | 10672 | 1838 | 1.03% |
| 2025-07-07 | 17.04 | 17.30 | 0.34 | 2.00% | 16.85 | 17.30 | 15467 | 2657 | 1.49% |
| 2025-07-04 | 17.25 | 16.96 | -0.20 | -1.17% | 16.90 | 17.25 | 10467 | 1780 | 1.01% |
| 2025-07-03 | 17.21 | 17.16 | 0.05 | 0.29% | 17.07 | 17.28 | 7804 | 1338 | 0.75% |
| 2025-07-02 | 17.34 | 17.11 | -0.16 | -0.93% | 16.88 | 17.34 | 10675 | 1818 | 1.03% |
| 2025-07-01 | 17.12 | 17.27 | 0.23 | 1.35% | 16.96 | 17.30 | 15736 | 2704 | 1.52% |
| 2025-06-30 | 16.98 | 17.04 | 0.18 | 1.07% | 16.91 | 17.17 | 12661 | 2151 | 1.22% |
| 2025-06-27 | 16.77 | 16.86 | 0.20 | 1.20% | 16.62 | 17.06 | 14015 | 2353 | 1.35% |
| 2025-06-26 | 16.77 | 16.66 | -0.08 | -0.48% | 16.52 | 16.83 | 10669 | 1775 | 1.03% |
| 2025-06-25 | 16.92 | 16.74 | -0.01 | -0.06% | 16.52 | 16.92 | 9395 | 1570 | 0.91% |
| 2025-06-24 | 16.40 | 16.75 | 0.47 | 2.89% | 16.26 | 16.75 | 12299 | 2039 | 1.19% |
| 2025-06-23 | 16.00 | 16.28 | 0.01 | 0.06% | 16.00 | 16.45 | 14054 | 2285 | 1.36% |
| 2025-06-20 | 16.55 | 16.27 | -0.12 | -0.73% | 16.22 | 16.67 | 9237 | 1518 | 0.89% |
| 2025-06-19 | 16.79 | 16.39 | -0.52 | -3.08% | 16.33 | 17.03 | 15940 | 2656 | 1.54% |
| 2025-06-18 | 17.02 | 16.91 | -0.14 | -0.82% | 16.81 | 17.15 | 10719 | 1816 | 1.03% |
| 2025-06-17 | 17.30 | 17.05 | -0.29 | -1.67% | 16.89 | 17.30 | 15628 | 2661 | 1.51% |
| 2025-06-16 | 17.19 | 17.34 | 0.53 | 3.15% | 17.01 | 17.53 | 21375 | 3690 | 2.06% |
| 2025-06-13 | 17.28 | 16.81 | -0.47 | -2.72% | 16.80 | 17.28 | 10840 | 1838 | 1.05% |
| 2025-06-12 | 17.35 | 17.28 | 0.07 | 0.41% | 17.05 | 17.37 | 8929 | 1537 | 0.86% |
| 2025-06-11 | 17.38 | 17.21 | -0.09 | -0.52% | 17.10 | 17.53 | 12135 | 2104 | 1.17% |
| 2025-06-10 | 17.41 | 17.30 | -0.09 | -0.52% | 17.08 | 17.58 | 18924 | 3277 | 1.83% |
| 2025-06-09 | 17.49 | 17.39 | 0.09 | 0.52% | 17.20 | 17.52 | 10397 | 1801 | 1.00% |