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 | 18.99 | 19.21 | 0.31 | 1.64% | 18.63 | 19.37 | 16615 | 3184 | 2.17% |
| 2025-09-15 | 19.07 | 18.90 | 0.00 | 0.00% | 18.71 | 19.12 | 13590 | 2567 | 1.78% |
| 2025-09-12 | 19.42 | 18.90 | -0.33 | -1.72% | 18.75 | 19.42 | 11321 | 2147 | 1.48% |
| 2025-09-11 | 19.05 | 19.23 | 0.18 | 0.94% | 18.60 | 19.26 | 13800 | 2628 | 1.81% |
| 2025-09-10 | 19.11 | 19.05 | 0.03 | 0.16% | 18.83 | 19.30 | 10703 | 2041 | 1.40% |
| 2025-09-09 | 19.13 | 19.02 | -0.11 | -0.58% | 18.82 | 19.37 | 17083 | 3266 | 2.24% |
| 2025-09-08 | 18.54 | 19.13 | 0.60 | 3.24% | 18.38 | 19.20 | 20272 | 3827 | 2.65% |
| 2025-09-05 | 17.95 | 18.53 | 0.40 | 2.21% | 17.95 | 18.56 | 13727 | 2521 | 1.80% |
| 2025-09-04 | 17.80 | 18.13 | 0.39 | 2.20% | 17.67 | 18.56 | 26714 | 4869 | 3.50% |
| 2025-09-03 | 18.40 | 17.74 | -0.67 | -3.64% | 17.63 | 18.58 | 15818 | 2867 | 2.07% |
| 2025-09-02 | 18.77 | 18.41 | -0.19 | -1.02% | 17.64 | 18.77 | 21173 | 3827 | 2.77% |
| 2025-09-01 | 18.60 | 18.60 | 0.13 | 0.70% | 18.45 | 19.05 | 27249 | 5115 | 3.57% |
| 2025-08-29 | 19.02 | 18.47 | -0.53 | -2.79% | 18.45 | 19.03 | 24730 | 4612 | 3.24% |
| 2025-08-28 | 19.00 | 19.00 | -0.03 | -0.16% | 18.30 | 19.56 | 41805 | 7891 | 5.47% |
| 2025-08-27 | 19.83 | 19.03 | -0.65 | -3.30% | 19.00 | 20.02 | 30751 | 5988 | 4.02% |
| 2025-08-26 | 19.51 | 19.68 | 0.26 | 1.34% | 19.25 | 20.10 | 22018 | 4356 | 2.88% |
| 2025-08-25 | 19.40 | 19.42 | 0.02 | 0.10% | 19.32 | 19.97 | 24910 | 4877 | 3.26% |
| 2025-08-22 | 19.65 | 19.40 | 0.08 | 0.41% | 19.11 | 19.69 | 21551 | 4172 | 2.82% |
| 2025-08-21 | 19.40 | 19.32 | 0.03 | 0.16% | 19.21 | 19.78 | 24155 | 4700 | 3.16% |
| 2025-08-20 | 19.80 | 19.29 | -0.61 | -3.07% | 18.90 | 19.80 | 41637 | 8040 | 5.45% |
| 2025-08-19 | 20.73 | 19.90 | -0.80 | -3.86% | 19.41 | 20.90 | 55878 | 11120 | 7.31% |
| 2025-08-18 | 21.40 | 20.70 | -0.18 | -0.86% | 20.68 | 22.77 | 76290 | 16533 | 9.98% |
| 2025-08-15 | 19.00 | 20.88 | 1.88 | 9.89% | 18.92 | 22.72 | 74854 | 15403 | 9.80% |
| 2025-08-14 | 19.47 | 19.00 | -0.27 | -1.40% | 18.83 | 20.22 | 38321 | 7404 | 5.01% |
| 2025-08-13 | 20.00 | 19.27 | -0.57 | -2.87% | 19.10 | 20.28 | 26893 | 5236 | 3.52% |
| 2025-08-12 | 19.99 | 19.84 | 0.17 | 0.86% | 19.58 | 20.13 | 24496 | 4853 | 3.21% |
| 2025-08-11 | 19.21 | 19.67 | 0.75 | 3.96% | 19.05 | 19.84 | 26180 | 5107 | 3.43% |
| 2025-08-08 | 18.92 | 18.92 | 0.09 | 0.48% | 18.46 | 19.06 | 15535 | 2919 | 2.03% |
| 2025-08-07 | 19.35 | 18.83 | -0.41 | -2.13% | 18.67 | 19.86 | 32213 | 6175 | 4.22% |
| 2025-08-06 | 18.89 | 19.24 | 0.39 | 2.07% | 18.50 | 19.37 | 25176 | 4750 | 3.29% |
| 2025-08-05 | 18.01 | 18.85 | 0.92 | 5.13% | 18.01 | 18.87 | 28630 | 5308 | 3.75% |
| 2025-08-04 | 17.57 | 17.93 | 0.52 | 2.99% | 17.18 | 18.15 | 20826 | 3691 | 2.73% |
| 2025-08-01 | 16.97 | 17.41 | 0.42 | 2.47% | 16.83 | 17.44 | 18516 | 3181 | 2.42% |
| 2025-07-31 | 17.00 | 16.99 | -0.10 | -0.59% | 16.88 | 17.28 | 12921 | 2199 | 1.69% |
| 2025-07-30 | 17.13 | 17.09 | -0.16 | -0.93% | 16.90 | 17.49 | 13516 | 2315 | 1.77% |
| 2025-07-29 | 17.10 | 17.25 | 0.15 | 0.88% | 16.85 | 17.56 | 21182 | 3644 | 2.77% |
| 2025-07-28 | 16.90 | 17.10 | 0.20 | 1.18% | 16.65 | 17.48 | 23845 | 4072 | 3.12% |
| 2025-07-25 | 16.30 | 16.90 | 0.75 | 4.64% | 16.21 | 16.90 | 18468 | 3057 | 2.42% |
| 2025-07-24 | 15.91 | 16.15 | 0.32 | 2.02% | 15.80 | 16.22 | 11438 | 1840 | 1.50% |
| 2025-07-23 | 15.95 | 15.83 | -0.16 | -1.00% | 15.73 | 16.18 | 12531 | 1990 | 1.64% |
| 2025-07-22 | 16.03 | 15.99 | 0.03 | 0.19% | 15.71 | 16.09 | 14089 | 2237 | 1.84% |
| 2025-07-21 | 15.66 | 15.96 | 0.30 | 1.92% | 15.58 | 16.15 | 14719 | 2345 | 1.93% |
| 2025-07-18 | 15.70 | 15.66 | 0.07 | 0.45% | 15.41 | 15.88 | 11372 | 1772 | 1.49% |
| 2025-07-17 | 15.32 | 15.59 | 0.25 | 1.63% | 15.25 | 15.68 | 9957 | 1549 | 1.30% |
| 2025-07-16 | 15.03 | 15.34 | 0.30 | 1.99% | 15.03 | 15.93 | 17892 | 2767 | 2.34% |
| 2025-07-15 | 15.31 | 15.04 | -0.27 | -1.76% | 14.81 | 15.40 | 13459 | 2027 | 1.76% |
| 2025-07-14 | 15.14 | 15.31 | 0.16 | 1.06% | 15.01 | 15.33 | 15950 | 2423 | 2.09% |
| 2025-07-11 | 15.20 | 15.15 | 0.00 | 0.00% | 14.93 | 15.34 | 11127 | 1683 | 1.46% |
| 2025-07-10 | 15.39 | 15.15 | -0.25 | -1.62% | 15.04 | 15.39 | 16818 | 2551 | 2.20% |
| 2025-07-09 | 15.50 | 15.40 | 0.04 | 0.26% | 15.20 | 15.59 | 6920 | 1059 | 0.91% |
| 2025-07-08 | 15.15 | 15.36 | 0.19 | 1.25% | 14.94 | 15.40 | 9617 | 1467 | 1.26% |
| 2025-07-07 | 14.72 | 15.17 | 0.40 | 2.71% | 14.60 | 15.19 | 14984 | 2239 | 1.96% |
| 2025-07-04 | 15.24 | 14.77 | -0.41 | -2.70% | 14.66 | 15.24 | 14581 | 2165 | 1.91% |
| 2025-07-03 | 15.40 | 15.18 | -0.09 | -0.59% | 15.01 | 15.45 | 11029 | 1676 | 1.44% |
| 2025-07-02 | 15.30 | 15.27 | -0.08 | -0.52% | 15.01 | 15.43 | 9635 | 1460 | 1.26% |
| 2025-07-01 | 15.29 | 15.35 | 0.06 | 0.39% | 14.90 | 15.45 | 11960 | 1824 | 1.57% |
| 2025-06-30 | 14.71 | 15.29 | 0.65 | 4.44% | 14.65 | 15.30 | 17323 | 2608 | 2.27% |
| 2025-06-27 | 14.94 | 14.64 | -0.26 | -1.74% | 14.58 | 15.30 | 20529 | 3036 | 2.69% |
| 2025-06-26 | 15.00 | 14.90 | -0.12 | -0.80% | 14.80 | 15.08 | 9306 | 1389 | 1.22% |
| 2025-06-25 | 15.01 | 15.02 | -0.04 | -0.27% | 14.58 | 15.09 | 16007 | 2383 | 2.09% |
| 2025-06-24 | 14.33 | 15.06 | 0.64 | 4.44% | 14.33 | 15.10 | 17425 | 2570 | 2.28% |
| 2025-06-23 | 13.66 | 14.42 | 0.81 | 5.95% | 13.56 | 14.48 | 16885 | 2385 | 2.21% |
| 2025-06-20 | 13.84 | 13.61 | -0.17 | -1.23% | 13.51 | 13.98 | 8556 | 1174 | 1.12% |
| 2025-06-19 | 14.02 | 13.78 | -0.24 | -1.71% | 13.67 | 14.30 | 10159 | 1418 | 1.33% |
| 2025-06-18 | 13.95 | 14.02 | -0.03 | -0.21% | 13.71 | 14.15 | 10328 | 1441 | 1.35% |
| 2025-06-17 | 14.05 | 14.05 | -0.12 | -0.85% | 13.89 | 14.27 | 11198 | 1577 | 1.47% |
| 2025-06-16 | 13.95 | 14.17 | 0.12 | 0.85% | 13.85 | 14.40 | 10344 | 1464 | 1.35% |
| 2025-06-13 | 14.38 | 14.05 | -0.33 | -2.29% | 13.91 | 14.38 | 14610 | 2054 | 1.91% |
| 2025-06-12 | 14.27 | 14.38 | 0.20 | 1.41% | 14.00 | 14.45 | 11757 | 1677 | 1.54% |
| 2025-06-11 | 14.25 | 14.18 | 0.00 | 0.00% | 14.10 | 14.40 | 10403 | 1481 | 1.36% |
| 2025-06-10 | 14.29 | 14.18 | -0.03 | -0.21% | 13.91 | 14.45 | 18831 | 2672 | 2.46% |
| 2025-06-09 | 14.19 | 14.21 | 0.02 | 0.14% | 14.03 | 14.40 | 14650 | 2075 | 1.92% |