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 | 19.53 | 19.62 | 0.09 | 0.46% | 19.33 | 20.66 | 70197 | 14048 | 4.22% |
| 2025-09-15 | 19.68 | 19.53 | -0.17 | -0.86% | 19.36 | 20.00 | 30978 | 6053 | 1.86% |
| 2025-09-12 | 19.85 | 19.70 | -0.14 | -0.71% | 19.18 | 20.22 | 43441 | 8520 | 2.61% |
| 2025-09-11 | 19.99 | 19.84 | -0.21 | -1.05% | 19.60 | 20.36 | 42116 | 8359 | 2.53% |
| 2025-09-10 | 20.13 | 20.05 | -0.11 | -0.55% | 19.84 | 20.65 | 32713 | 6587 | 1.97% |
| 2025-09-09 | 21.48 | 20.16 | -1.43 | -6.62% | 19.94 | 22.42 | 72160 | 15133 | 4.34% |
| 2025-09-08 | 21.22 | 21.59 | 0.42 | 1.98% | 20.65 | 21.65 | 35370 | 7499 | 2.13% |
| 2025-09-05 | 20.25 | 21.17 | 0.77 | 3.77% | 19.81 | 21.38 | 66520 | 13760 | 4.00% |
| 2025-09-04 | 20.10 | 20.40 | 0.10 | 0.49% | 19.90 | 21.27 | 66120 | 13717 | 3.98% |
| 2025-09-03 | 20.13 | 20.30 | 0.18 | 0.89% | 19.43 | 20.48 | 50306 | 10081 | 3.03% |
| 2025-09-02 | 21.29 | 20.12 | -0.69 | -3.32% | 19.86 | 21.30 | 75978 | 15505 | 4.57% |
| 2025-09-01 | 19.47 | 20.81 | 1.14 | 5.80% | 19.47 | 21.18 | 83683 | 17259 | 5.03% |
| 2025-08-29 | 18.99 | 19.67 | 0.93 | 4.96% | 18.41 | 19.94 | 75864 | 14697 | 4.56% |
| 2025-08-28 | 19.23 | 18.74 | -0.49 | -2.55% | 18.30 | 20.60 | 98859 | 19146 | 5.95% |
| 2025-08-27 | 20.30 | 19.23 | -1.28 | -6.24% | 19.19 | 20.70 | 144728 | 28854 | 8.71% |
| 2025-08-26 | 17.61 | 20.51 | 2.76 | 15.55% | 17.52 | 21.30 | 224305 | 45514 | 13.49% |
| 2025-08-25 | 18.20 | 17.75 | -0.77 | -4.16% | 17.60 | 18.58 | 76606 | 13780 | 4.61% |
| 2025-08-22 | 18.58 | 18.52 | -0.07 | -0.38% | 18.03 | 18.58 | 50888 | 9290 | 3.06% |
| 2025-08-21 | 18.08 | 18.59 | 0.83 | 4.67% | 18.08 | 19.29 | 68290 | 12788 | 4.11% |
| 2025-08-20 | 17.85 | 17.76 | -0.12 | -0.67% | 17.58 | 18.16 | 28296 | 5054 | 1.70% |
| 2025-08-19 | 18.21 | 17.88 | -0.34 | -1.87% | 17.87 | 18.36 | 35294 | 6372 | 2.12% |
| 2025-08-18 | 18.18 | 18.22 | -0.11 | -0.60% | 17.90 | 18.90 | 57981 | 10653 | 3.49% |
| 2025-08-15 | 18.23 | 18.33 | 0.09 | 0.49% | 17.72 | 18.38 | 36360 | 6593 | 2.19% |
| 2025-08-14 | 18.85 | 18.24 | -0.37 | -1.99% | 18.06 | 19.89 | 60540 | 11351 | 3.64% |
| 2025-08-13 | 19.75 | 18.61 | -0.75 | -3.87% | 18.06 | 19.75 | 62184 | 11661 | 3.74% |
| 2025-08-12 | 19.12 | 19.36 | 0.78 | 4.20% | 18.60 | 20.40 | 87815 | 17152 | 5.28% |
| 2025-08-11 | 17.80 | 18.58 | 0.97 | 5.51% | 17.59 | 19.03 | 63417 | 11675 | 3.82% |
| 2025-08-08 | 17.38 | 17.61 | 0.11 | 0.63% | 17.18 | 17.86 | 28514 | 4989 | 1.72% |
| 2025-08-07 | 17.99 | 17.50 | -0.49 | -2.72% | 17.21 | 17.99 | 48545 | 8523 | 2.92% |
| 2025-08-06 | 17.85 | 17.99 | 0.34 | 1.93% | 17.55 | 18.35 | 62224 | 11197 | 3.74% |
| 2025-08-05 | 17.71 | 17.65 | -0.06 | -0.34% | 17.46 | 17.98 | 22226 | 3914 | 1.34% |
| 2025-08-04 | 17.40 | 17.71 | 0.23 | 1.32% | 17.12 | 17.80 | 28449 | 4982 | 1.71% |
| 2025-08-01 | 17.95 | 17.48 | -0.60 | -3.32% | 17.32 | 18.43 | 33129 | 5864 | 1.99% |
| 2025-07-31 | 17.61 | 18.08 | 0.41 | 2.32% | 17.46 | 18.11 | 32286 | 5764 | 1.94% |
| 2025-07-30 | 18.02 | 17.67 | -0.36 | -2.00% | 17.36 | 18.20 | 28672 | 5069 | 1.72% |
| 2025-07-29 | 18.00 | 18.03 | 0.16 | 0.90% | 17.00 | 18.10 | 39500 | 6966 | 2.38% |
| 2025-07-28 | 18.16 | 17.87 | -0.29 | -1.60% | 17.63 | 18.47 | 28364 | 5079 | 1.71% |
| 2025-07-25 | 17.97 | 18.16 | 0.12 | 0.67% | 17.82 | 18.48 | 33264 | 6052 | 2.00% |
| 2025-07-24 | 17.36 | 18.04 | 0.58 | 3.32% | 17.36 | 18.47 | 38582 | 6915 | 2.32% |
| 2025-07-23 | 17.24 | 17.46 | 0.05 | 0.29% | 16.95 | 17.71 | 23324 | 4053 | 1.40% |
| 2025-07-22 | 17.78 | 17.41 | -0.37 | -2.08% | 17.40 | 18.40 | 46877 | 8383 | 2.82% |
| 2025-07-21 | 17.79 | 17.78 | -0.01 | -0.06% | 17.51 | 18.30 | 20902 | 3711 | 1.26% |
| 2025-07-18 | 17.96 | 17.79 | -0.26 | -1.44% | 17.51 | 18.37 | 26345 | 4674 | 1.58% |
| 2025-07-17 | 17.96 | 18.05 | 0.05 | 0.28% | 17.55 | 18.53 | 47970 | 8661 | 2.89% |
| 2025-07-16 | 17.93 | 18.00 | 0.05 | 0.28% | 17.79 | 18.20 | 27171 | 4876 | 1.63% |
| 2025-07-15 | 18.49 | 17.95 | -0.65 | -3.49% | 17.60 | 18.64 | 53709 | 9641 | 3.23% |
| 2025-07-14 | 18.40 | 18.60 | -0.06 | -0.32% | 18.00 | 18.98 | 55573 | 10327 | 3.34% |
| 2025-07-11 | 16.37 | 18.66 | 2.29 | 13.99% | 16.36 | 19.08 | 109009 | 19172 | 6.56% |
| 2025-07-10 | 16.00 | 16.37 | 0.25 | 1.55% | 15.89 | 16.42 | 33140 | 5364 | 1.99% |
| 2025-07-09 | 16.17 | 16.12 | -0.05 | -0.31% | 15.91 | 16.32 | 20539 | 3312 | 1.24% |
| 2025-07-08 | 15.61 | 16.17 | 0.55 | 3.52% | 15.59 | 16.26 | 33979 | 5420 | 2.04% |
| 2025-07-07 | 15.40 | 15.62 | 0.18 | 1.17% | 15.11 | 15.63 | 18938 | 2915 | 1.14% |
| 2025-07-04 | 15.50 | 15.44 | -0.06 | -0.39% | 15.10 | 16.17 | 45561 | 7110 | 2.74% |
| 2025-07-03 | 14.92 | 15.50 | 0.66 | 4.45% | 14.74 | 15.65 | 46273 | 7058 | 2.78% |
| 2025-07-02 | 14.81 | 14.84 | -0.11 | -0.74% | 14.70 | 15.02 | 13988 | 2075 | 0.84% |
| 2025-07-01 | 14.63 | 14.95 | 0.21 | 1.42% | 14.63 | 15.36 | 33399 | 5005 | 2.01% |
| 2025-06-30 | 14.93 | 14.74 | -0.10 | -0.67% | 14.51 | 14.97 | 26200 | 3856 | 1.58% |
| 2025-06-27 | 15.08 | 14.84 | -0.33 | -2.18% | 14.75 | 15.14 | 22425 | 3341 | 1.35% |
| 2025-06-26 | 15.09 | 15.17 | 0.21 | 1.40% | 14.71 | 15.40 | 35199 | 5292 | 2.12% |
| 2025-06-25 | 14.78 | 14.96 | 0.46 | 3.17% | 14.33 | 15.09 | 42142 | 6200 | 2.54% |
| 2025-06-24 | 14.49 | 14.50 | 0.06 | 0.42% | 14.26 | 14.69 | 27663 | 3993 | 1.66% |
| 2025-06-23 | 14.15 | 14.44 | 0.20 | 1.40% | 14.03 | 14.60 | 23712 | 3402 | 1.43% |
| 2025-06-20 | 13.73 | 14.24 | 0.56 | 4.09% | 13.49 | 14.65 | 55545 | 7829 | 3.34% |
| 2025-06-19 | 14.08 | 13.68 | -0.46 | -3.25% | 13.58 | 14.30 | 39051 | 5412 | 2.35% |
| 2025-06-18 | 14.53 | 14.14 | -0.44 | -3.02% | 14.07 | 14.62 | 30871 | 4404 | 1.86% |
| 2025-06-17 | 14.48 | 14.58 | 0.13 | 0.90% | 14.30 | 15.04 | 45190 | 6630 | 2.72% |
| 2025-06-16 | 14.99 | 14.45 | -0.54 | -3.60% | 14.37 | 15.18 | 46254 | 6788 | 2.78% |
| 2025-06-13 | 15.37 | 14.99 | -0.56 | -3.60% | 14.81 | 16.46 | 74343 | 11508 | 4.47% |
| 2025-06-12 | 15.30 | 15.55 | 0.10 | 0.65% | 14.40 | 15.56 | 93075 | 14090 | 5.60% |
| 2025-06-11 | 16.00 | 15.45 | -0.54 | -3.38% | 14.84 | 16.00 | 75516 | 11439 | 4.54% |
| 2025-06-10 | 16.05 | 15.99 | -0.06 | -0.37% | 15.40 | 16.20 | 57605 | 9117 | 3.47% |
| 2025-06-09 | 15.18 | 16.05 | 0.59 | 3.82% | 15.10 | 16.05 | 60740 | 9554 | 3.65% |