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 | 18.75 | 18.93 | 0.31 | 1.66% | 18.47 | 18.94 | 15052 | 2817 | 1.39% |
| 2025-09-15 | 19.11 | 18.62 | -0.49 | -2.56% | 18.61 | 19.11 | 18855 | 3528 | 1.74% |
| 2025-09-12 | 18.75 | 19.11 | 0.36 | 1.92% | 18.59 | 19.48 | 31104 | 5945 | 2.87% |
| 2025-09-11 | 18.41 | 18.75 | 0.38 | 2.07% | 18.03 | 18.75 | 20501 | 3780 | 1.89% |
| 2025-09-10 | 18.62 | 18.37 | -0.25 | -1.34% | 18.33 | 18.71 | 15776 | 2919 | 1.45% |
| 2025-09-09 | 18.66 | 18.62 | -0.09 | -0.48% | 18.35 | 18.75 | 22931 | 4250 | 2.11% |
| 2025-09-08 | 18.16 | 18.71 | 0.54 | 2.97% | 18.06 | 18.87 | 33764 | 6232 | 3.11% |
| 2025-09-05 | 17.64 | 18.17 | 0.67 | 3.83% | 17.47 | 18.19 | 34213 | 6096 | 3.15% |
| 2025-09-04 | 17.86 | 17.50 | -0.36 | -2.02% | 17.38 | 18.02 | 31809 | 5648 | 2.93% |
| 2025-09-03 | 18.60 | 17.86 | -0.74 | -3.98% | 17.83 | 18.75 | 35720 | 6513 | 3.29% |
| 2025-09-02 | 19.48 | 18.60 | -0.82 | -4.22% | 18.11 | 19.50 | 50752 | 9434 | 4.68% |
| 2025-09-01 | 19.63 | 19.42 | -0.27 | -1.37% | 19.33 | 19.79 | 32195 | 6273 | 2.97% |
| 2025-08-29 | 20.10 | 19.69 | -0.73 | -3.57% | 19.32 | 20.20 | 43163 | 8464 | 3.98% |
| 2025-08-28 | 20.27 | 20.42 | 0.39 | 1.95% | 19.75 | 20.64 | 30804 | 6217 | 2.84% |
| 2025-08-27 | 20.98 | 20.03 | -0.91 | -4.35% | 20.03 | 20.98 | 25922 | 5337 | 2.39% |
| 2025-08-26 | 21.00 | 20.94 | -0.11 | -0.52% | 20.81 | 21.24 | 18905 | 3984 | 1.74% |
| 2025-08-25 | 21.29 | 21.05 | -0.05 | -0.24% | 20.68 | 21.38 | 35178 | 7400 | 3.24% |
| 2025-08-22 | 20.70 | 21.10 | 0.32 | 1.54% | 20.60 | 21.15 | 25743 | 5372 | 2.37% |
| 2025-08-21 | 21.40 | 20.78 | -0.34 | -1.61% | 20.68 | 21.40 | 22954 | 4816 | 2.12% |
| 2025-08-20 | 21.00 | 21.12 | 0.03 | 0.14% | 20.81 | 21.25 | 20520 | 4317 | 1.89% |
| 2025-08-19 | 21.66 | 21.09 | -0.32 | -1.49% | 21.09 | 21.66 | 25332 | 5388 | 2.33% |
| 2025-08-18 | 21.20 | 21.41 | 0.19 | 0.90% | 21.20 | 22.15 | 31379 | 6813 | 2.89% |
| 2025-08-15 | 20.56 | 21.22 | 0.59 | 2.86% | 20.56 | 21.68 | 30070 | 6361 | 2.77% |
| 2025-08-14 | 21.30 | 20.63 | -0.57 | -2.69% | 20.62 | 21.30 | 31525 | 6561 | 2.91% |
| 2025-08-13 | 21.50 | 21.20 | -0.30 | -1.40% | 21.09 | 21.76 | 29981 | 6403 | 2.76% |
| 2025-08-12 | 21.55 | 21.50 | -0.14 | -0.65% | 21.32 | 21.74 | 23465 | 5046 | 2.16% |
| 2025-08-11 | 21.70 | 21.64 | 0.05 | 0.23% | 21.48 | 22.04 | 38736 | 8413 | 3.57% |
| 2025-08-08 | 22.26 | 21.59 | -0.47 | -2.13% | 21.41 | 22.26 | 27665 | 5984 | 2.55% |
| 2025-08-07 | 22.18 | 22.06 | -0.12 | -0.54% | 21.95 | 22.55 | 37200 | 8253 | 3.43% |
| 2025-08-06 | 21.69 | 22.18 | 0.34 | 1.56% | 21.69 | 22.80 | 51465 | 11439 | 4.74% |
| 2025-08-05 | 21.42 | 21.84 | 0.52 | 2.44% | 21.33 | 22.49 | 54529 | 11928 | 5.03% |
| 2025-08-04 | 20.46 | 21.32 | 0.86 | 4.20% | 20.31 | 21.76 | 55605 | 11724 | 5.13% |
| 2025-08-01 | 19.69 | 20.46 | 0.86 | 4.39% | 19.47 | 20.74 | 53581 | 10845 | 4.94% |
| 2025-07-31 | 19.85 | 19.60 | -0.21 | -1.06% | 19.55 | 20.08 | 25447 | 5047 | 2.35% |
| 2025-07-30 | 20.19 | 19.81 | -0.29 | -1.44% | 19.63 | 20.19 | 19962 | 3967 | 1.84% |
| 2025-07-29 | 19.97 | 20.10 | 0.12 | 0.60% | 19.81 | 20.13 | 18708 | 3738 | 1.72% |
| 2025-07-28 | 19.91 | 19.98 | 0.03 | 0.15% | 19.60 | 20.03 | 19751 | 3937 | 1.82% |
| 2025-07-25 | 19.49 | 19.95 | 0.46 | 2.36% | 19.49 | 19.98 | 20375 | 4037 | 1.88% |
| 2025-07-24 | 19.29 | 19.49 | 0.20 | 1.04% | 19.29 | 19.65 | 16955 | 3312 | 1.56% |
| 2025-07-23 | 19.41 | 19.29 | -0.20 | -1.03% | 19.25 | 19.56 | 16572 | 3212 | 1.53% |
| 2025-07-22 | 19.71 | 19.49 | -0.27 | -1.37% | 19.45 | 19.99 | 27194 | 5356 | 2.51% |
| 2025-07-21 | 19.77 | 19.76 | 0.05 | 0.25% | 19.44 | 19.96 | 26230 | 5167 | 2.42% |
| 2025-07-18 | 19.15 | 19.71 | 0.58 | 3.03% | 19.15 | 20.22 | 42425 | 8386 | 3.91% |
| 2025-07-17 | 19.25 | 19.13 | 0.11 | 0.58% | 18.92 | 19.25 | 22697 | 4326 | 2.09% |
| 2025-07-16 | 18.55 | 19.02 | 0.46 | 2.48% | 18.40 | 19.28 | 35756 | 6765 | 3.30% |
| 2025-07-15 | 18.55 | 18.56 | 0.01 | 0.05% | 18.01 | 18.62 | 20890 | 3833 | 1.93% |
| 2025-07-14 | 18.48 | 18.55 | -0.03 | -0.16% | 18.33 | 18.57 | 12917 | 2385 | 1.19% |
| 2025-07-11 | 18.50 | 18.58 | -0.06 | -0.32% | 18.29 | 18.67 | 29078 | 5365 | 2.68% |
| 2025-07-10 | 18.98 | 18.64 | -0.29 | -1.53% | 18.35 | 18.98 | 34361 | 6378 | 3.17% |
| 2025-07-09 | 19.00 | 18.93 | -0.03 | -0.16% | 18.84 | 19.25 | 17960 | 3408 | 1.66% |
| 2025-07-08 | 18.83 | 18.96 | 0.13 | 0.69% | 18.78 | 19.08 | 12338 | 2338 | 1.14% |
| 2025-07-07 | 18.74 | 18.83 | 0.07 | 0.37% | 18.57 | 18.85 | 11685 | 2188 | 1.08% |
| 2025-07-04 | 19.02 | 18.76 | -0.38 | -1.99% | 18.58 | 19.14 | 18948 | 3554 | 1.75% |
| 2025-07-03 | 19.46 | 19.14 | -0.26 | -1.34% | 19.09 | 19.56 | 17203 | 3306 | 1.59% |
| 2025-07-02 | 19.71 | 19.40 | -0.39 | -1.97% | 19.26 | 19.78 | 19007 | 3692 | 1.75% |
| 2025-07-01 | 20.06 | 19.79 | -0.51 | -2.51% | 19.52 | 20.10 | 33909 | 6705 | 3.13% |
| 2025-06-30 | 19.42 | 20.30 | 0.93 | 4.80% | 19.27 | 20.87 | 60077 | 12046 | 5.54% |
| 2025-06-27 | 19.27 | 19.37 | 0.18 | 0.94% | 19.19 | 19.56 | 20607 | 3982 | 1.90% |
| 2025-06-26 | 19.41 | 19.19 | -0.06 | -0.31% | 19.16 | 20.03 | 39726 | 7786 | 3.66% |
| 2025-06-25 | 18.97 | 19.25 | 0.23 | 1.21% | 18.92 | 19.42 | 28434 | 5461 | 2.62% |
| 2025-06-24 | 19.00 | 19.02 | 0.32 | 1.71% | 18.58 | 19.10 | 32889 | 6220 | 3.03% |
| 2025-06-23 | 17.47 | 18.70 | 1.01 | 5.71% | 17.47 | 18.96 | 42340 | 7798 | 3.90% |
| 2025-06-20 | 18.04 | 17.69 | -0.31 | -1.72% | 17.69 | 18.19 | 20824 | 3738 | 1.92% |
| 2025-06-19 | 17.88 | 18.00 | 0.12 | 0.67% | 17.61 | 18.10 | 26558 | 4740 | 2.45% |
| 2025-06-18 | 17.71 | 17.88 | 0.17 | 0.96% | 17.54 | 18.00 | 18562 | 3300 | 1.71% |
| 2025-06-17 | 17.68 | 17.71 | 0.04 | 0.23% | 17.50 | 17.80 | 11738 | 2073 | 1.08% |
| 2025-06-16 | 17.50 | 17.67 | 0.16 | 0.91% | 17.46 | 17.76 | 15138 | 2674 | 1.40% |
| 2025-06-13 | 17.60 | 17.51 | -0.12 | -0.68% | 17.40 | 17.85 | 19345 | 3403 | 1.78% |
| 2025-06-12 | 17.65 | 17.63 | -0.02 | -0.11% | 17.43 | 17.89 | 14238 | 2522 | 1.31% |
| 2025-06-11 | 17.65 | 17.65 | 0.06 | 0.34% | 17.59 | 17.86 | 10220 | 1808 | 0.94% |
| 2025-06-10 | 18.18 | 17.59 | -0.53 | -2.92% | 17.30 | 18.19 | 27195 | 4808 | 2.51% |
| 2025-06-09 | 17.77 | 18.12 | 0.18 | 1.00% | 17.77 | 18.25 | 27189 | 4918 | 2.51% |