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 | 19.13 | 19.59 | 0.38 | 1.98% | 19.13 | 19.70 | 34121 | 6624 | 1.31% |
| 2025-09-15 | 19.20 | 19.21 | 0.01 | 0.05% | 19.12 | 19.37 | 21656 | 4161 | 0.83% |
| 2025-09-12 | 19.20 | 19.20 | -0.10 | -0.52% | 19.12 | 19.38 | 29099 | 5606 | 1.11% |
| 2025-09-11 | 19.11 | 19.30 | 0.10 | 0.52% | 18.80 | 19.36 | 51365 | 9748 | 1.97% |
| 2025-09-10 | 19.37 | 19.20 | -0.08 | -0.41% | 19.19 | 19.55 | 14152 | 2732 | 0.54% |
| 2025-09-09 | 19.71 | 19.28 | -0.36 | -1.83% | 19.18 | 19.71 | 23732 | 4601 | 0.91% |
| 2025-09-08 | 19.63 | 19.64 | 0.00 | 0.00% | 19.52 | 19.89 | 30300 | 5959 | 1.16% |
| 2025-09-05 | 19.30 | 19.64 | 0.41 | 2.13% | 19.05 | 19.68 | 23766 | 4617 | 0.91% |
| 2025-09-04 | 19.31 | 19.23 | -0.07 | -0.36% | 18.88 | 19.50 | 34437 | 6608 | 1.32% |
| 2025-09-03 | 19.67 | 19.30 | -0.39 | -1.98% | 19.20 | 19.90 | 34627 | 6724 | 1.32% |
| 2025-09-02 | 19.87 | 19.69 | -0.24 | -1.20% | 19.29 | 20.40 | 52203 | 10334 | 2.00% |
| 2025-09-01 | 20.09 | 19.93 | -0.06 | -0.30% | 19.73 | 20.25 | 44689 | 8924 | 1.71% |
| 2025-08-29 | 19.87 | 19.99 | 0.19 | 0.96% | 19.82 | 20.30 | 34981 | 6993 | 1.34% |
| 2025-08-28 | 19.79 | 19.80 | 0.00 | 0.00% | 19.24 | 19.97 | 52417 | 10275 | 2.01% |
| 2025-08-27 | 20.93 | 19.80 | -1.25 | -5.94% | 19.70 | 21.09 | 78811 | 16010 | 3.02% |
| 2025-08-26 | 20.97 | 21.05 | 0.10 | 0.48% | 20.90 | 21.60 | 54700 | 11617 | 2.09% |
| 2025-08-25 | 21.31 | 20.95 | -0.24 | -1.13% | 20.77 | 21.46 | 75447 | 15848 | 2.89% |
| 2025-08-22 | 21.49 | 21.19 | -0.39 | -1.81% | 21.10 | 21.80 | 61692 | 13172 | 2.36% |
| 2025-08-21 | 21.95 | 21.58 | -0.30 | -1.37% | 21.25 | 21.95 | 59702 | 12880 | 2.28% |
| 2025-08-20 | 21.30 | 21.88 | 0.49 | 2.29% | 21.08 | 22.00 | 64458 | 13945 | 2.47% |
| 2025-08-19 | 22.02 | 21.39 | -0.24 | -1.11% | 21.07 | 22.09 | 81696 | 17627 | 3.13% |
| 2025-08-18 | 21.62 | 21.63 | 0.08 | 0.37% | 21.30 | 21.93 | 66933 | 14485 | 2.56% |
| 2025-08-15 | 20.74 | 21.55 | 0.54 | 2.57% | 20.74 | 21.86 | 55005 | 11787 | 2.10% |
| 2025-08-14 | 21.61 | 21.01 | -0.56 | -2.60% | 20.97 | 21.69 | 65881 | 13973 | 2.52% |
| 2025-08-13 | 20.53 | 21.57 | 1.04 | 5.07% | 20.40 | 21.98 | 85595 | 18152 | 3.27% |
| 2025-08-12 | 20.09 | 20.53 | 0.49 | 2.45% | 19.83 | 20.58 | 51405 | 10381 | 1.97% |
| 2025-08-11 | 18.91 | 20.04 | 1.03 | 5.42% | 18.91 | 20.24 | 80174 | 15954 | 3.07% |
| 2025-08-08 | 19.33 | 19.01 | -0.28 | -1.45% | 18.90 | 19.33 | 30643 | 5837 | 1.17% |
| 2025-08-07 | 19.37 | 19.29 | -0.08 | -0.41% | 19.18 | 19.48 | 29811 | 5764 | 1.14% |
| 2025-08-06 | 19.25 | 19.37 | 0.07 | 0.36% | 18.88 | 19.39 | 41667 | 8002 | 1.59% |
| 2025-08-05 | 18.33 | 19.30 | 1.02 | 5.58% | 18.20 | 19.65 | 76620 | 14614 | 2.93% |
| 2025-08-04 | 17.99 | 18.28 | 0.28 | 1.56% | 17.86 | 18.30 | 28071 | 5096 | 1.07% |
| 2025-08-01 | 17.82 | 18.00 | 0.07 | 0.39% | 17.82 | 18.14 | 16836 | 3028 | 0.64% |
| 2025-07-31 | 18.18 | 17.93 | -0.24 | -1.32% | 17.80 | 18.34 | 26128 | 4697 | 1.00% |
| 2025-07-30 | 18.08 | 18.17 | 0.07 | 0.39% | 17.92 | 18.28 | 31899 | 5772 | 1.22% |
| 2025-07-29 | 17.81 | 18.10 | 0.23 | 1.29% | 17.60 | 18.29 | 32708 | 5846 | 1.25% |
| 2025-07-28 | 17.77 | 17.87 | 0.08 | 0.45% | 17.75 | 17.95 | 18605 | 3321 | 0.71% |
| 2025-07-25 | 17.90 | 17.79 | -0.05 | -0.28% | 17.71 | 18.01 | 22258 | 3961 | 0.85% |
| 2025-07-24 | 17.81 | 17.84 | 0.05 | 0.28% | 17.69 | 18.13 | 20044 | 3583 | 0.77% |
| 2025-07-23 | 18.24 | 17.79 | -0.40 | -2.20% | 17.78 | 18.24 | 25142 | 4513 | 0.96% |
| 2025-07-22 | 18.04 | 18.19 | 0.15 | 0.83% | 17.90 | 18.25 | 28218 | 5108 | 1.08% |
| 2025-07-21 | 17.91 | 18.04 | 0.03 | 0.17% | 17.61 | 18.13 | 24384 | 4371 | 0.93% |
| 2025-07-18 | 18.20 | 18.01 | 0.01 | 0.06% | 17.87 | 18.20 | 20585 | 3700 | 0.79% |
| 2025-07-17 | 18.15 | 18.00 | 0.04 | 0.22% | 17.90 | 18.18 | 31641 | 5705 | 1.21% |
| 2025-07-16 | 17.86 | 17.96 | 0.15 | 0.84% | 17.73 | 18.11 | 28608 | 5118 | 1.09% |
| 2025-07-15 | 17.96 | 17.81 | -0.16 | -0.89% | 17.41 | 17.99 | 46541 | 8216 | 1.78% |
| 2025-07-14 | 17.77 | 17.97 | 0.21 | 1.18% | 17.60 | 18.29 | 51258 | 9217 | 1.96% |
| 2025-07-11 | 17.32 | 17.76 | 0.46 | 2.66% | 17.12 | 17.98 | 53850 | 9477 | 2.06% |
| 2025-07-10 | 17.49 | 17.30 | -0.27 | -1.54% | 17.24 | 17.53 | 19859 | 3439 | 0.76% |
| 2025-07-09 | 17.70 | 17.57 | -0.17 | -0.96% | 17.50 | 17.92 | 29333 | 5184 | 1.12% |
| 2025-07-08 | 17.55 | 17.74 | 0.24 | 1.37% | 17.50 | 17.96 | 32988 | 5871 | 1.26% |
| 2025-07-07 | 17.42 | 17.50 | 0.10 | 0.57% | 17.32 | 17.53 | 18140 | 3164 | 0.69% |
| 2025-07-04 | 17.56 | 17.40 | -0.15 | -0.85% | 17.15 | 17.57 | 28575 | 4957 | 1.09% |
| 2025-07-03 | 17.40 | 17.55 | 0.28 | 1.62% | 17.22 | 17.63 | 21744 | 3803 | 0.83% |
| 2025-07-02 | 17.40 | 17.27 | -0.16 | -0.92% | 17.21 | 17.53 | 22542 | 3910 | 0.86% |
| 2025-07-01 | 17.55 | 17.43 | -0.05 | -0.29% | 17.24 | 17.58 | 23086 | 4021 | 0.88% |
| 2025-06-30 | 17.32 | 17.48 | 0.28 | 1.63% | 17.11 | 17.50 | 25252 | 4382 | 0.97% |
| 2025-06-27 | 17.32 | 17.20 | -0.12 | -0.69% | 17.17 | 17.49 | 25139 | 4343 | 0.96% |
| 2025-06-26 | 17.51 | 17.32 | 0.08 | 0.46% | 17.21 | 17.70 | 32662 | 5683 | 1.25% |
| 2025-06-25 | 17.33 | 17.24 | 0.07 | 0.41% | 17.08 | 17.50 | 27926 | 4820 | 1.07% |
| 2025-06-24 | 16.15 | 17.17 | 1.10 | 6.85% | 16.15 | 17.19 | 49427 | 8333 | 1.89% |
| 2025-06-23 | 15.80 | 16.07 | 0.41 | 2.62% | 15.67 | 16.09 | 35993 | 5727 | 1.38% |
| 2025-06-20 | 16.33 | 15.66 | -0.74 | -4.51% | 15.33 | 16.54 | 72092 | 11400 | 2.76% |
| 2025-06-19 | 16.80 | 16.40 | -0.52 | -3.07% | 16.36 | 16.96 | 35646 | 5932 | 1.36% |
| 2025-06-18 | 17.00 | 16.92 | 0.00 | 0.00% | 16.41 | 17.19 | 42956 | 7213 | 1.64% |
| 2025-06-17 | 17.38 | 16.96 | -0.41 | -2.36% | 16.88 | 17.43 | 35349 | 6050 | 1.35% |
| 2025-06-16 | 17.43 | 17.37 | -0.23 | -1.31% | 16.79 | 17.56 | 44323 | 7648 | 1.70% |
| 2025-06-13 | 17.42 | 17.60 | 0.10 | 0.57% | 17.40 | 18.67 | 87634 | 15792 | 3.35% |
| 2025-06-12 | 17.45 | 17.50 | 0.02 | 0.11% | 17.30 | 17.61 | 29706 | 5183 | 1.14% |
| 2025-06-11 | 17.64 | 17.48 | -0.14 | -0.79% | 17.45 | 17.85 | 39167 | 6888 | 1.50% |
| 2025-06-10 | 17.78 | 17.62 | -0.11 | -0.62% | 17.33 | 18.04 | 30113 | 5300 | 1.15% |
| 2025-06-09 | 17.53 | 17.73 | 0.19 | 1.08% | 17.37 | 17.99 | 39498 | 6995 | 1.51% |