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 | 19.64 | 20.04 | 0.36 | 1.83% | 19.62 | 20.16 | 49377 | 9860 | 2.52% |
| 2025-09-15 | 19.95 | 19.68 | -0.16 | -0.81% | 19.65 | 19.96 | 26122 | 5152 | 1.33% |
| 2025-09-12 | 19.83 | 19.84 | 0.02 | 0.10% | 19.80 | 20.20 | 46799 | 9347 | 2.39% |
| 2025-09-11 | 19.65 | 19.82 | 0.12 | 0.61% | 19.40 | 19.84 | 33268 | 6545 | 1.70% |
| 2025-09-10 | 19.71 | 19.70 | -0.03 | -0.15% | 19.61 | 19.95 | 25794 | 5095 | 1.32% |
| 2025-09-09 | 19.98 | 19.73 | -0.25 | -1.25% | 19.68 | 19.98 | 26645 | 5270 | 1.36% |
| 2025-09-08 | 19.72 | 19.98 | 0.27 | 1.37% | 19.63 | 19.99 | 34664 | 6870 | 1.77% |
| 2025-09-05 | 19.27 | 19.71 | 0.44 | 2.28% | 19.16 | 19.71 | 35302 | 6884 | 1.80% |
| 2025-09-04 | 19.22 | 19.27 | -0.02 | -0.10% | 18.93 | 19.50 | 40442 | 7796 | 2.06% |
| 2025-09-03 | 20.10 | 19.29 | -0.71 | -3.55% | 19.20 | 20.17 | 41779 | 8194 | 2.13% |
| 2025-09-02 | 20.10 | 20.00 | -0.09 | -0.45% | 19.50 | 20.17 | 58313 | 11549 | 2.97% |
| 2025-09-01 | 20.21 | 20.09 | -0.16 | -0.79% | 20.00 | 20.23 | 45585 | 9161 | 2.33% |
| 2025-08-29 | 20.18 | 20.25 | -0.04 | -0.20% | 20.08 | 20.45 | 52599 | 10656 | 2.68% |
| 2025-08-28 | 20.21 | 20.29 | 0.22 | 1.10% | 19.59 | 20.39 | 73753 | 14790 | 3.76% |
| 2025-08-27 | 20.81 | 20.07 | -0.74 | -3.56% | 20.05 | 20.90 | 97308 | 19965 | 4.96% |
| 2025-08-26 | 20.78 | 20.81 | 0.13 | 0.63% | 20.57 | 20.91 | 100604 | 20880 | 5.13% |
| 2025-08-25 | 21.10 | 20.68 | -0.41 | -1.94% | 20.60 | 21.19 | 151056 | 31389 | 7.70% |
| 2025-08-22 | 21.40 | 21.09 | -1.07 | -4.83% | 20.90 | 21.88 | 235352 | 49913 | 12.00% |
| 2025-08-21 | 23.79 | 22.16 | 0.21 | 0.96% | 21.77 | 24.15 | 328845 | 76444 | 16.77% |
| 2025-08-20 | 19.90 | 21.95 | 2.00 | 10.03% | 19.89 | 21.95 | 113198 | 23898 | 5.77% |
| 2025-08-19 | 19.68 | 19.95 | 0.22 | 1.12% | 19.60 | 20.08 | 57190 | 11370 | 2.92% |
| 2025-08-18 | 19.92 | 19.73 | -0.13 | -0.65% | 19.65 | 20.10 | 60153 | 11930 | 3.07% |
| 2025-08-15 | 19.62 | 19.86 | 0.24 | 1.22% | 19.58 | 20.01 | 40667 | 8078 | 2.07% |
| 2025-08-14 | 20.17 | 19.62 | -0.48 | -2.39% | 19.55 | 20.18 | 44626 | 8823 | 2.28% |
| 2025-08-13 | 19.52 | 20.10 | 0.52 | 2.66% | 19.50 | 20.56 | 78226 | 15660 | 3.99% |
| 2025-08-12 | 20.04 | 19.58 | -0.47 | -2.34% | 19.53 | 20.04 | 63344 | 12492 | 3.23% |
| 2025-08-11 | 19.31 | 20.05 | 0.73 | 3.78% | 19.16 | 20.33 | 81431 | 16257 | 4.15% |
| 2025-08-08 | 18.90 | 19.32 | 0.38 | 2.01% | 18.81 | 19.99 | 71658 | 13915 | 3.66% |
| 2025-08-07 | 18.79 | 18.94 | 0.09 | 0.48% | 18.65 | 18.94 | 50754 | 9538 | 2.59% |
| 2025-08-06 | 18.42 | 18.85 | 0.33 | 1.78% | 18.28 | 18.95 | 69173 | 12943 | 3.53% |
| 2025-08-05 | 17.86 | 18.52 | 0.70 | 3.93% | 17.82 | 18.72 | 91445 | 16819 | 4.66% |
| 2025-08-04 | 17.49 | 17.82 | 0.20 | 1.14% | 17.45 | 17.86 | 34166 | 6053 | 1.74% |
| 2025-08-01 | 17.30 | 17.62 | 0.38 | 2.20% | 17.23 | 17.63 | 46984 | 8218 | 2.40% |
| 2025-07-31 | 17.35 | 17.24 | -0.17 | -0.98% | 17.21 | 17.50 | 26973 | 4677 | 1.38% |
| 2025-07-30 | 17.56 | 17.41 | -0.18 | -1.02% | 17.32 | 17.65 | 35465 | 6193 | 1.81% |
| 2025-07-29 | 17.88 | 17.59 | -0.29 | -1.62% | 17.48 | 17.89 | 37537 | 6602 | 1.91% |
| 2025-07-28 | 17.93 | 17.88 | 0.00 | 0.00% | 17.85 | 18.04 | 37394 | 6707 | 1.91% |
| 2025-07-25 | 17.77 | 17.88 | 0.15 | 0.85% | 17.66 | 17.95 | 43930 | 7831 | 2.24% |
| 2025-07-24 | 17.69 | 17.73 | 0.02 | 0.11% | 17.61 | 17.86 | 41647 | 7375 | 2.12% |
| 2025-07-23 | 17.73 | 17.71 | -0.04 | -0.23% | 17.59 | 17.85 | 33930 | 6023 | 1.73% |
| 2025-07-22 | 18.05 | 17.75 | -0.29 | -1.61% | 17.68 | 18.05 | 51215 | 9106 | 2.61% |
| 2025-07-21 | 18.11 | 18.04 | -0.19 | -1.04% | 18.01 | 18.28 | 45653 | 8259 | 2.33% |
| 2025-07-18 | 18.44 | 18.23 | -0.23 | -1.25% | 17.96 | 18.65 | 51974 | 9448 | 2.65% |
| 2025-07-17 | 18.57 | 18.46 | -0.10 | -0.54% | 18.39 | 18.73 | 44468 | 8240 | 2.27% |
| 2025-07-16 | 18.20 | 18.56 | 0.35 | 1.92% | 18.09 | 18.83 | 69072 | 12792 | 3.52% |
| 2025-07-15 | 18.35 | 18.21 | -0.26 | -1.41% | 18.00 | 18.58 | 72133 | 13152 | 3.68% |
| 2025-07-14 | 17.88 | 18.47 | -0.33 | -1.76% | 17.35 | 18.61 | 131262 | 23756 | 6.70% |
| 2025-07-11 | 18.60 | 18.80 | 0.13 | 0.70% | 18.43 | 18.84 | 42557 | 7927 | 2.17% |
| 2025-07-10 | 18.65 | 18.67 | -0.03 | -0.16% | 18.40 | 18.70 | 28903 | 5361 | 1.47% |
| 2025-07-09 | 18.78 | 18.70 | -0.17 | -0.90% | 18.59 | 19.11 | 39550 | 7415 | 2.02% |
| 2025-07-08 | 18.51 | 18.87 | 0.30 | 1.62% | 18.46 | 18.88 | 46356 | 8704 | 2.36% |
| 2025-07-07 | 18.36 | 18.57 | 0.23 | 1.25% | 18.30 | 18.65 | 34051 | 6305 | 1.74% |
| 2025-07-04 | 18.67 | 18.34 | -0.34 | -1.82% | 18.31 | 18.68 | 43035 | 7931 | 2.20% |
| 2025-07-03 | 18.50 | 18.68 | 0.10 | 0.54% | 18.45 | 18.96 | 44171 | 8250 | 2.25% |
| 2025-07-02 | 18.68 | 18.58 | -0.21 | -1.12% | 18.42 | 18.87 | 56137 | 10457 | 2.86% |
| 2025-07-01 | 18.31 | 18.79 | 0.47 | 2.57% | 18.24 | 18.98 | 86014 | 16012 | 4.39% |
| 2025-06-30 | 17.98 | 18.32 | 0.42 | 2.35% | 17.73 | 18.47 | 64438 | 11755 | 3.29% |
| 2025-06-27 | 17.88 | 17.90 | 0.17 | 0.96% | 17.65 | 17.95 | 42725 | 7601 | 2.18% |
| 2025-06-26 | 17.66 | 17.73 | -0.15 | -0.84% | 17.66 | 18.08 | 44426 | 7922 | 2.27% |
| 2025-06-25 | 17.80 | 17.88 | 0.08 | 0.45% | 17.80 | 18.14 | 65989 | 11839 | 3.37% |
| 2025-06-24 | 17.23 | 17.80 | 0.70 | 4.09% | 17.22 | 17.92 | 70193 | 12418 | 3.58% |
| 2025-06-23 | 16.62 | 17.10 | 0.28 | 1.66% | 16.62 | 17.12 | 47748 | 8086 | 2.44% |
| 2025-06-20 | 17.01 | 16.82 | -0.26 | -1.52% | 16.79 | 17.30 | 52616 | 8921 | 2.68% |
| 2025-06-19 | 17.33 | 17.08 | -0.40 | -2.29% | 17.02 | 17.68 | 68076 | 11816 | 3.47% |
| 2025-06-18 | 17.54 | 17.48 | -0.24 | -1.35% | 17.25 | 17.68 | 68106 | 11867 | 3.47% |
| 2025-06-17 | 18.19 | 17.72 | -0.37 | -2.05% | 17.59 | 18.22 | 105133 | 18685 | 5.36% |
| 2025-06-16 | 18.30 | 18.09 | -0.27 | -1.47% | 17.89 | 18.49 | 114905 | 20905 | 5.86% |
| 2025-06-13 | 19.40 | 18.36 | -1.34 | -6.80% | 18.28 | 19.57 | 198720 | 37204 | 10.14% |
| 2025-06-12 | 20.19 | 19.70 | 0.61 | 3.20% | 18.56 | 21.00 | 308182 | 60392 | 15.72% |
| 2025-06-11 | 17.41 | 19.09 | 1.74 | 10.03% | 17.36 | 19.09 | 61656 | 11426 | 3.14% |
| 2025-06-10 | 17.95 | 17.35 | -0.45 | -2.53% | 17.13 | 17.95 | 48352 | 8445 | 2.47% |
| 2025-06-09 | 17.67 | 17.80 | 0.18 | 1.02% | 17.60 | 17.88 | 45893 | 8163 | 2.34% |