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 | 19.60 | 20.39 | 0.63 | 3.19% | 19.46 | 20.44 | 46111 | 9261 | 3.09% |
| 2025-09-15 | 19.51 | 19.76 | 0.35 | 1.80% | 19.41 | 20.29 | 30948 | 6141 | 2.08% |
| 2025-09-12 | 19.73 | 19.41 | -0.21 | -1.07% | 19.41 | 19.90 | 26826 | 5257 | 1.80% |
| 2025-09-11 | 19.09 | 19.62 | 0.58 | 3.05% | 18.74 | 19.88 | 39029 | 7566 | 2.62% |
| 2025-09-10 | 19.08 | 19.04 | -0.02 | -0.10% | 18.88 | 19.25 | 16299 | 3105 | 1.09% |
| 2025-09-09 | 19.46 | 19.06 | -0.52 | -2.66% | 19.00 | 19.56 | 24209 | 4654 | 1.62% |
| 2025-09-08 | 19.45 | 19.58 | 0.13 | 0.67% | 19.35 | 19.68 | 25509 | 4993 | 1.71% |
| 2025-09-05 | 19.01 | 19.45 | 0.46 | 2.42% | 18.86 | 19.45 | 30452 | 5858 | 2.04% |
| 2025-09-04 | 18.62 | 18.99 | 0.44 | 2.37% | 18.62 | 19.62 | 46409 | 8884 | 3.11% |
| 2025-09-03 | 19.14 | 18.55 | -0.65 | -3.39% | 18.50 | 19.42 | 32491 | 6154 | 2.18% |
| 2025-09-02 | 19.60 | 19.20 | -0.40 | -2.04% | 18.74 | 19.70 | 44173 | 8433 | 2.96% |
| 2025-09-01 | 19.75 | 19.60 | -0.04 | -0.20% | 19.47 | 19.84 | 37982 | 7460 | 2.55% |
| 2025-08-29 | 19.95 | 19.64 | -0.43 | -2.14% | 19.40 | 20.14 | 45760 | 9008 | 3.07% |
| 2025-08-28 | 20.13 | 20.07 | -0.20 | -0.99% | 19.30 | 20.47 | 66359 | 13174 | 4.45% |
| 2025-08-27 | 20.74 | 20.27 | -0.26 | -1.27% | 20.18 | 21.35 | 88015 | 18360 | 5.90% |
| 2025-08-26 | 20.36 | 20.53 | 0.18 | 0.88% | 20.03 | 20.87 | 63018 | 12966 | 4.23% |
| 2025-08-25 | 20.42 | 20.35 | 0.00 | 0.00% | 20.16 | 20.66 | 51019 | 10385 | 3.42% |
| 2025-08-22 | 20.70 | 20.35 | -0.42 | -2.02% | 20.26 | 20.83 | 51159 | 10439 | 3.43% |
| 2025-08-21 | 21.09 | 20.77 | -0.36 | -1.70% | 20.63 | 21.21 | 50798 | 10601 | 3.41% |
| 2025-08-20 | 21.29 | 21.13 | -0.22 | -1.03% | 20.89 | 21.50 | 67865 | 14340 | 4.55% |
| 2025-08-19 | 22.23 | 21.35 | -0.03 | -0.14% | 20.60 | 22.24 | 129374 | 27361 | 8.67% |
| 2025-08-18 | 19.56 | 21.38 | 1.94 | 9.98% | 19.56 | 21.38 | 47623 | 9850 | 3.19% |
| 2025-08-15 | 19.21 | 19.44 | 0.17 | 0.88% | 19.21 | 19.60 | 28206 | 5489 | 1.89% |
| 2025-08-14 | 19.93 | 19.27 | -0.55 | -2.77% | 19.19 | 19.93 | 32938 | 6389 | 2.21% |
| 2025-08-13 | 20.05 | 19.82 | -0.09 | -0.45% | 19.55 | 20.30 | 28939 | 5751 | 1.94% |
| 2025-08-12 | 20.06 | 19.91 | -0.05 | -0.25% | 19.66 | 20.15 | 24597 | 4889 | 1.65% |
| 2025-08-11 | 19.87 | 19.96 | 0.09 | 0.45% | 19.57 | 20.00 | 29201 | 5799 | 1.96% |
| 2025-08-08 | 20.45 | 19.87 | -0.86 | -4.15% | 19.49 | 20.50 | 49789 | 9883 | 3.34% |
| 2025-08-07 | 20.76 | 20.73 | 0.00 | 0.00% | 20.50 | 20.94 | 31913 | 6601 | 2.14% |
| 2025-08-06 | 20.48 | 20.73 | 0.23 | 1.12% | 20.23 | 20.91 | 48392 | 9941 | 3.24% |
| 2025-08-05 | 19.78 | 20.50 | 0.81 | 4.11% | 19.74 | 20.56 | 48908 | 9893 | 3.28% |
| 2025-08-04 | 18.93 | 19.69 | 0.70 | 3.69% | 18.79 | 19.91 | 45560 | 8879 | 3.05% |
| 2025-08-01 | 18.45 | 18.99 | 0.48 | 2.59% | 18.41 | 19.01 | 29936 | 5629 | 2.01% |
| 2025-07-31 | 18.77 | 18.51 | -0.20 | -1.07% | 18.40 | 18.88 | 26493 | 4939 | 1.78% |
| 2025-07-30 | 19.20 | 18.71 | -0.49 | -2.55% | 18.49 | 19.26 | 32771 | 6142 | 2.20% |
| 2025-07-29 | 19.24 | 19.20 | 0.00 | 0.00% | 18.94 | 19.46 | 31276 | 5995 | 2.10% |
| 2025-07-28 | 18.85 | 19.20 | 0.36 | 1.91% | 18.78 | 19.29 | 38655 | 7386 | 2.59% |
| 2025-07-25 | 18.68 | 18.84 | 0.16 | 0.86% | 18.33 | 19.05 | 32950 | 6154 | 2.21% |
| 2025-07-24 | 18.60 | 18.68 | 0.08 | 0.43% | 18.52 | 18.97 | 26077 | 4895 | 1.75% |
| 2025-07-23 | 18.93 | 18.60 | -0.28 | -1.48% | 18.52 | 18.95 | 30634 | 5731 | 2.05% |
| 2025-07-22 | 18.75 | 18.88 | 0.17 | 0.91% | 18.56 | 19.05 | 43068 | 8106 | 2.89% |
| 2025-07-21 | 18.80 | 18.71 | 0.04 | 0.21% | 18.55 | 19.06 | 43863 | 8230 | 2.94% |
| 2025-07-18 | 18.78 | 18.67 | -0.08 | -0.43% | 18.48 | 18.83 | 31327 | 5840 | 2.10% |
| 2025-07-17 | 18.85 | 18.75 | -0.14 | -0.74% | 18.68 | 18.94 | 24256 | 4562 | 1.63% |
| 2025-07-16 | 18.85 | 18.89 | 0.04 | 0.21% | 18.70 | 18.99 | 30167 | 5689 | 2.02% |
| 2025-07-15 | 18.75 | 18.85 | 0.05 | 0.27% | 18.68 | 19.05 | 26934 | 5070 | 1.81% |
| 2025-07-14 | 18.60 | 18.80 | 0.27 | 1.46% | 18.49 | 19.07 | 27702 | 5220 | 1.86% |
| 2025-07-11 | 18.70 | 18.53 | -0.25 | -1.33% | 18.48 | 18.87 | 26304 | 4891 | 1.76% |
| 2025-07-10 | 18.52 | 18.78 | 0.23 | 1.24% | 18.40 | 19.02 | 35682 | 6651 | 2.39% |
| 2025-07-09 | 18.96 | 18.55 | -0.37 | -1.96% | 18.46 | 19.17 | 32840 | 6156 | 2.20% |
| 2025-07-08 | 18.70 | 18.92 | 0.14 | 0.75% | 18.67 | 19.29 | 45109 | 8557 | 3.02% |
| 2025-07-07 | 17.92 | 18.78 | 0.57 | 3.13% | 17.89 | 18.84 | 40726 | 7543 | 2.73% |
| 2025-07-04 | 18.24 | 18.21 | -0.10 | -0.55% | 18.08 | 18.44 | 29403 | 5358 | 1.97% |
| 2025-07-03 | 18.01 | 18.31 | 0.30 | 1.67% | 17.94 | 18.40 | 31526 | 5731 | 2.11% |
| 2025-07-02 | 17.94 | 18.01 | 0.03 | 0.17% | 17.81 | 18.29 | 33070 | 5972 | 2.22% |
| 2025-07-01 | 18.23 | 17.98 | -0.15 | -0.83% | 17.71 | 18.48 | 62039 | 11150 | 4.16% |
| 2025-06-30 | 17.49 | 18.13 | 0.71 | 4.08% | 17.36 | 18.42 | 67612 | 12156 | 4.53% |
| 2025-06-27 | 17.42 | 17.42 | 0.07 | 0.40% | 17.19 | 17.46 | 22617 | 3926 | 1.52% |
| 2025-06-26 | 17.21 | 17.35 | 0.11 | 0.64% | 17.08 | 17.66 | 29298 | 5070 | 1.96% |
| 2025-06-25 | 17.45 | 17.24 | 0.04 | 0.23% | 17.03 | 17.45 | 21961 | 3782 | 1.47% |
| 2025-06-24 | 16.59 | 17.20 | 0.69 | 4.18% | 16.52 | 17.27 | 25283 | 4296 | 1.70% |
| 2025-06-23 | 16.23 | 16.51 | 0.19 | 1.16% | 16.14 | 16.57 | 13564 | 2234 | 0.91% |
| 2025-06-20 | 16.36 | 16.32 | -0.09 | -0.55% | 16.27 | 16.61 | 15998 | 2625 | 1.07% |
| 2025-06-19 | 16.75 | 16.41 | -0.42 | -2.50% | 16.30 | 17.00 | 21517 | 3570 | 1.44% |
| 2025-06-18 | 16.94 | 16.83 | -0.11 | -0.65% | 16.69 | 17.05 | 14637 | 2463 | 0.98% |
| 2025-06-17 | 16.95 | 16.94 | -0.01 | -0.06% | 16.79 | 17.07 | 17041 | 2876 | 1.14% |
| 2025-06-16 | 16.91 | 16.95 | 0.05 | 0.30% | 16.90 | 17.22 | 18902 | 3217 | 1.27% |
| 2025-06-13 | 17.72 | 16.90 | -0.79 | -4.47% | 16.86 | 17.79 | 41106 | 7040 | 2.76% |
| 2025-06-12 | 17.65 | 17.69 | 0.04 | 0.23% | 17.49 | 17.95 | 28283 | 5016 | 1.90% |
| 2025-06-11 | 17.54 | 17.65 | 0.19 | 1.09% | 17.38 | 17.72 | 22064 | 3877 | 1.48% |
| 2025-06-10 | 17.66 | 17.46 | -0.18 | -1.02% | 17.33 | 17.72 | 33388 | 5839 | 2.24% |
| 2025-06-09 | 17.62 | 17.64 | -0.03 | -0.17% | 17.53 | 17.85 | 22864 | 4039 | 1.53% |