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 | 19.45 | 18.74 | -0.64 | -3.30% | 18.70 | 19.46 | 47218 | 8943 | 3.37% |
| 2025-09-12 | 19.56 | 19.38 | -0.12 | -0.62% | 19.05 | 19.60 | 32862 | 6342 | 2.34% |
| 2025-09-11 | 19.55 | 19.50 | -0.07 | -0.36% | 18.80 | 19.58 | 27190 | 5226 | 1.94% |
| 2025-09-10 | 19.37 | 19.57 | 0.20 | 1.03% | 19.37 | 19.88 | 25797 | 5062 | 1.84% |
| 2025-09-09 | 19.87 | 19.37 | -0.50 | -2.52% | 19.29 | 20.09 | 30096 | 5915 | 2.14% |
| 2025-09-08 | 19.06 | 19.87 | 0.67 | 3.49% | 19.06 | 19.93 | 36752 | 7212 | 2.62% |
| 2025-09-05 | 18.75 | 19.20 | 0.55 | 2.95% | 18.49 | 19.20 | 32175 | 6099 | 2.29% |
| 2025-09-04 | 18.81 | 18.65 | -0.13 | -0.69% | 18.42 | 19.18 | 30965 | 5836 | 2.21% |
| 2025-09-03 | 19.00 | 18.78 | -0.22 | -1.16% | 18.58 | 19.34 | 28702 | 5444 | 2.05% |
| 2025-09-02 | 19.83 | 19.00 | -0.93 | -4.67% | 18.81 | 20.03 | 48720 | 9397 | 3.47% |
| 2025-09-01 | 19.30 | 19.93 | 0.98 | 5.17% | 19.30 | 20.19 | 71783 | 14272 | 5.12% |
| 2025-08-29 | 18.87 | 18.95 | 0.18 | 0.96% | 18.55 | 19.25 | 36189 | 6835 | 2.58% |
| 2025-08-28 | 18.80 | 18.77 | -0.03 | -0.16% | 17.99 | 18.95 | 51233 | 9486 | 3.65% |
| 2025-08-27 | 19.65 | 18.80 | -0.84 | -4.28% | 18.72 | 19.96 | 58164 | 11253 | 4.15% |
| 2025-08-26 | 19.55 | 19.64 | 0.08 | 0.41% | 19.42 | 19.82 | 29485 | 5797 | 2.10% |
| 2025-08-25 | 19.50 | 19.56 | 0.07 | 0.36% | 19.40 | 19.87 | 37673 | 7399 | 2.68% |
| 2025-08-22 | 19.86 | 19.49 | -0.37 | -1.86% | 19.19 | 19.93 | 55572 | 10808 | 3.96% |
| 2025-08-21 | 20.01 | 19.86 | -0.09 | -0.45% | 19.70 | 20.16 | 27001 | 5375 | 1.92% |
| 2025-08-20 | 19.87 | 19.95 | 0.08 | 0.40% | 19.60 | 20.03 | 34396 | 6809 | 2.45% |
| 2025-08-19 | 20.10 | 19.87 | -0.24 | -1.19% | 19.80 | 20.62 | 47641 | 9591 | 3.40% |
| 2025-08-18 | 20.24 | 20.11 | -0.04 | -0.20% | 19.91 | 20.37 | 45033 | 9057 | 3.21% |
| 2025-08-15 | 19.86 | 20.15 | 0.38 | 1.92% | 19.64 | 20.21 | 47343 | 9473 | 3.37% |
| 2025-08-14 | 20.96 | 19.77 | -1.23 | -5.86% | 19.69 | 21.09 | 83033 | 16792 | 5.92% |
| 2025-08-13 | 21.03 | 21.00 | -0.01 | -0.05% | 20.59 | 21.35 | 40579 | 8493 | 2.89% |
| 2025-08-12 | 21.26 | 21.01 | -0.21 | -0.99% | 20.72 | 21.66 | 59375 | 12550 | 4.23% |
| 2025-08-11 | 20.52 | 21.22 | 0.97 | 4.79% | 20.30 | 21.30 | 56033 | 11758 | 3.99% |
| 2025-08-08 | 19.99 | 20.25 | 0.25 | 1.25% | 19.51 | 20.67 | 51462 | 10369 | 3.67% |
| 2025-08-07 | 19.72 | 20.00 | 0.14 | 0.70% | 19.68 | 20.51 | 43385 | 8737 | 3.09% |
| 2025-08-06 | 20.15 | 19.86 | -0.12 | -0.60% | 19.56 | 20.47 | 51725 | 10312 | 3.69% |
| 2025-08-05 | 19.35 | 19.98 | 0.59 | 3.04% | 19.35 | 20.20 | 66564 | 13189 | 4.74% |
| 2025-08-04 | 18.78 | 19.39 | 0.50 | 2.65% | 18.50 | 19.47 | 50290 | 9592 | 3.58% |
| 2025-08-01 | 18.80 | 18.89 | 0.14 | 0.75% | 18.46 | 19.09 | 48534 | 9139 | 3.46% |
| 2025-07-31 | 18.79 | 18.75 | -0.09 | -0.48% | 18.66 | 19.78 | 74417 | 14288 | 5.30% |
| 2025-07-30 | 19.10 | 18.84 | -0.37 | -1.93% | 18.57 | 19.18 | 46271 | 8733 | 3.30% |
| 2025-07-29 | 19.10 | 19.21 | 0.16 | 0.84% | 18.78 | 19.32 | 54344 | 10363 | 3.87% |
| 2025-07-28 | 19.38 | 19.05 | -0.25 | -1.30% | 18.78 | 19.39 | 64911 | 12309 | 4.63% |
| 2025-07-25 | 18.29 | 19.30 | 0.99 | 5.41% | 18.09 | 19.63 | 95776 | 18193 | 6.83% |
| 2025-07-24 | 18.25 | 18.31 | 0.14 | 0.77% | 18.14 | 18.70 | 40411 | 7415 | 2.88% |
| 2025-07-23 | 18.22 | 18.17 | -0.30 | -1.62% | 17.70 | 18.57 | 48925 | 8915 | 3.49% |
| 2025-07-22 | 18.53 | 18.47 | -0.04 | -0.22% | 18.23 | 18.94 | 53805 | 9990 | 3.83% |
| 2025-07-21 | 17.97 | 18.51 | 0.61 | 3.41% | 17.87 | 19.05 | 74070 | 13696 | 5.28% |
| 2025-07-18 | 17.87 | 17.90 | 0.12 | 0.67% | 17.55 | 17.95 | 43151 | 7653 | 3.08% |
| 2025-07-17 | 17.51 | 17.78 | 0.28 | 1.60% | 17.40 | 17.89 | 44843 | 7904 | 3.20% |
| 2025-07-16 | 17.66 | 17.50 | -0.22 | -1.24% | 17.35 | 17.95 | 60673 | 10684 | 4.32% |
| 2025-07-15 | 17.24 | 17.72 | 0.47 | 2.72% | 16.79 | 18.20 | 80461 | 14126 | 5.73% |
| 2025-07-14 | 16.66 | 17.25 | 0.66 | 3.98% | 16.50 | 17.34 | 45136 | 7651 | 3.22% |
| 2025-07-11 | 16.50 | 16.59 | -0.06 | -0.36% | 16.40 | 16.73 | 26178 | 4324 | 1.87% |
| 2025-07-10 | 16.66 | 16.65 | 0.07 | 0.42% | 16.43 | 16.83 | 27695 | 4593 | 1.97% |
| 2025-07-09 | 16.98 | 16.58 | -0.30 | -1.78% | 16.52 | 16.98 | 30343 | 5058 | 2.16% |
| 2025-07-08 | 16.62 | 16.88 | 0.27 | 1.63% | 16.52 | 16.92 | 32606 | 5466 | 2.32% |
| 2025-07-07 | 16.92 | 16.61 | -0.26 | -1.54% | 16.44 | 17.07 | 44719 | 7446 | 3.19% |
| 2025-07-04 | 16.70 | 16.87 | 0.31 | 1.87% | 16.53 | 17.32 | 62980 | 10635 | 4.49% |
| 2025-07-03 | 16.22 | 16.56 | 0.42 | 2.60% | 16.13 | 17.50 | 68219 | 11466 | 4.86% |
| 2025-07-02 | 16.14 | 16.14 | -0.12 | -0.74% | 16.03 | 16.35 | 22407 | 3621 | 1.60% |
| 2025-07-01 | 16.27 | 16.33 | -0.07 | -0.43% | 16.10 | 16.48 | 30622 | 4983 | 2.18% |
| 2025-06-30 | 15.90 | 16.40 | 0.54 | 3.40% | 15.76 | 16.53 | 30095 | 4873 | 2.15% |
| 2025-06-27 | 15.79 | 15.86 | 0.11 | 0.70% | 15.65 | 15.97 | 14953 | 2371 | 1.07% |
| 2025-06-26 | 15.79 | 15.75 | -0.03 | -0.19% | 15.50 | 15.88 | 19441 | 3049 | 1.39% |
| 2025-06-25 | 15.70 | 15.78 | 0.14 | 0.90% | 15.48 | 15.92 | 18444 | 2894 | 1.31% |
| 2025-06-24 | 15.18 | 15.64 | 0.53 | 3.51% | 15.10 | 15.69 | 22856 | 3527 | 1.63% |
| 2025-06-23 | 15.13 | 15.11 | 0.03 | 0.20% | 15.03 | 15.27 | 19781 | 2988 | 1.41% |
| 2025-06-20 | 15.13 | 15.08 | -0.05 | -0.33% | 14.99 | 15.45 | 13532 | 2052 | 0.96% |
| 2025-06-19 | 15.59 | 15.13 | -0.46 | -2.95% | 15.03 | 15.75 | 24993 | 3819 | 1.78% |
| 2025-06-18 | 15.83 | 15.59 | -0.30 | -1.89% | 15.53 | 15.86 | 18696 | 2923 | 1.33% |
| 2025-06-17 | 15.83 | 15.89 | 0.09 | 0.57% | 15.75 | 16.16 | 21509 | 3421 | 1.53% |
| 2025-06-16 | 15.85 | 15.80 | 0.12 | 0.77% | 15.66 | 16.14 | 28001 | 4456 | 2.00% |
| 2025-06-13 | 15.93 | 15.68 | -0.28 | -1.75% | 15.64 | 16.18 | 22401 | 3540 | 1.60% |
| 2025-06-12 | 16.05 | 15.96 | -0.07 | -0.44% | 15.79 | 16.11 | 18783 | 2990 | 1.34% |
| 2025-06-11 | 16.24 | 16.03 | -0.09 | -0.56% | 16.00 | 16.28 | 18504 | 2978 | 1.32% |
| 2025-06-10 | 16.19 | 16.12 | -0.07 | -0.43% | 15.99 | 16.39 | 29558 | 4774 | 2.11% |
| 2025-06-09 | 16.18 | 16.19 | 0.11 | 0.68% | 16.03 | 16.65 | 29422 | 4818 | 2.10% |