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 | 19.39 | 19.53 | 0.23 | 1.19% | 19.22 | 19.63 | 11696 | 2279 | 1.88% |
| 2025-09-15 | 19.50 | 19.30 | -0.27 | -1.38% | 19.25 | 19.65 | 6469 | 1251 | 1.04% |
| 2025-09-12 | 19.69 | 19.57 | -0.07 | -0.36% | 19.46 | 19.69 | 8657 | 1695 | 1.39% |
| 2025-09-11 | 19.31 | 19.64 | 0.26 | 1.34% | 19.18 | 19.66 | 8467 | 1651 | 1.36% |
| 2025-09-10 | 19.41 | 19.38 | -0.04 | -0.21% | 19.32 | 19.59 | 4841 | 940 | 0.78% |
| 2025-09-09 | 19.68 | 19.42 | -0.15 | -0.77% | 19.32 | 19.68 | 7831 | 1523 | 1.26% |
| 2025-09-08 | 19.49 | 19.57 | -0.01 | -0.05% | 19.37 | 19.65 | 7953 | 1551 | 1.28% |
| 2025-09-05 | 18.99 | 19.58 | 0.58 | 3.05% | 18.99 | 19.64 | 17191 | 3346 | 2.76% |
| 2025-09-04 | 18.99 | 19.00 | 0.01 | 0.05% | 18.84 | 19.30 | 11530 | 2197 | 1.85% |
| 2025-09-03 | 19.45 | 18.99 | -0.48 | -2.47% | 18.82 | 19.65 | 11211 | 2154 | 1.80% |
| 2025-09-02 | 20.00 | 19.47 | -0.47 | -2.36% | 19.27 | 20.00 | 14607 | 2852 | 2.34% |
| 2025-09-01 | 19.89 | 19.94 | 0.02 | 0.10% | 19.83 | 20.06 | 10473 | 2088 | 1.68% |
| 2025-08-29 | 20.19 | 19.92 | -0.28 | -1.39% | 19.81 | 20.19 | 11904 | 2373 | 1.91% |
| 2025-08-28 | 20.30 | 20.20 | -0.04 | -0.20% | 19.43 | 20.43 | 19522 | 3898 | 3.13% |
| 2025-08-27 | 20.81 | 20.24 | -0.58 | -2.79% | 20.20 | 20.94 | 34627 | 7138 | 5.56% |
| 2025-08-26 | 20.90 | 20.82 | -0.08 | -0.38% | 20.74 | 21.03 | 16849 | 3524 | 2.70% |
| 2025-08-25 | 20.93 | 20.90 | 0.05 | 0.24% | 20.69 | 21.06 | 13644 | 2848 | 2.19% |
| 2025-08-22 | 20.66 | 20.85 | 0.09 | 0.43% | 20.66 | 20.92 | 13460 | 2802 | 2.16% |
| 2025-08-21 | 20.93 | 20.76 | -0.04 | -0.19% | 20.72 | 20.93 | 15040 | 3134 | 2.41% |
| 2025-08-20 | 20.71 | 20.80 | -0.03 | -0.14% | 20.48 | 20.88 | 16490 | 3405 | 2.65% |
| 2025-08-19 | 20.55 | 20.83 | 0.33 | 1.61% | 20.20 | 20.96 | 22898 | 4737 | 3.67% |
| 2025-08-18 | 20.25 | 20.50 | 0.40 | 1.99% | 20.14 | 20.65 | 17537 | 3590 | 2.81% |
| 2025-08-15 | 20.00 | 20.10 | 0.09 | 0.45% | 19.95 | 20.26 | 17459 | 3511 | 2.80% |
| 2025-08-14 | 20.68 | 20.01 | -0.67 | -3.24% | 19.99 | 20.77 | 19802 | 4022 | 3.18% |
| 2025-08-13 | 20.61 | 20.68 | 0.12 | 0.58% | 20.52 | 20.79 | 14193 | 2929 | 2.28% |
| 2025-08-12 | 20.92 | 20.56 | -0.14 | -0.68% | 20.43 | 20.92 | 15405 | 3173 | 2.47% |
| 2025-08-11 | 20.85 | 20.70 | -0.16 | -0.77% | 20.60 | 20.91 | 20818 | 4319 | 3.34% |
| 2025-08-08 | 20.95 | 20.86 | 0.16 | 0.77% | 20.65 | 21.02 | 23507 | 4899 | 3.77% |
| 2025-08-07 | 21.45 | 20.70 | -0.62 | -2.91% | 20.65 | 21.50 | 34931 | 7314 | 5.61% |
| 2025-08-06 | 20.76 | 21.32 | 0.75 | 3.65% | 20.54 | 21.84 | 51596 | 10982 | 8.28% |
| 2025-08-05 | 20.10 | 20.57 | 0.49 | 2.44% | 20.10 | 21.65 | 51741 | 10834 | 8.30% |
| 2025-08-04 | 19.85 | 20.08 | 0.15 | 0.75% | 19.76 | 20.10 | 10851 | 2170 | 1.74% |
| 2025-08-01 | 19.65 | 19.93 | 0.36 | 1.84% | 19.46 | 19.95 | 12609 | 2498 | 2.02% |
| 2025-07-31 | 19.68 | 19.57 | -0.19 | -0.96% | 19.48 | 19.95 | 13792 | 2720 | 2.21% |
| 2025-07-30 | 20.03 | 19.76 | -0.24 | -1.20% | 19.61 | 20.03 | 10684 | 2116 | 1.71% |
| 2025-07-29 | 19.90 | 20.00 | 0.12 | 0.60% | 19.73 | 20.02 | 10868 | 2159 | 1.74% |
| 2025-07-28 | 19.88 | 19.88 | 0.10 | 0.51% | 19.73 | 19.90 | 11903 | 2359 | 1.91% |
| 2025-07-25 | 19.75 | 19.78 | 0.06 | 0.30% | 19.59 | 19.88 | 11871 | 2341 | 1.90% |
| 2025-07-24 | 19.77 | 19.72 | 0.12 | 0.61% | 19.61 | 19.80 | 7889 | 1556 | 1.27% |
| 2025-07-23 | 19.81 | 19.60 | -0.30 | -1.51% | 19.60 | 19.98 | 10689 | 2109 | 1.72% |
| 2025-07-22 | 19.85 | 19.90 | 0.09 | 0.45% | 19.67 | 19.97 | 12545 | 2486 | 2.01% |
| 2025-07-21 | 19.50 | 19.81 | 0.25 | 1.28% | 19.43 | 19.81 | 9667 | 1903 | 1.55% |
| 2025-07-18 | 19.55 | 19.56 | 0.10 | 0.51% | 19.40 | 19.59 | 6715 | 1306 | 1.08% |
| 2025-07-17 | 19.65 | 19.46 | -0.14 | -0.71% | 19.45 | 19.78 | 9542 | 1870 | 1.53% |
| 2025-07-16 | 19.49 | 19.60 | 0.16 | 0.82% | 19.36 | 19.63 | 10377 | 2030 | 1.67% |
| 2025-07-15 | 19.59 | 19.44 | -0.15 | -0.77% | 19.20 | 19.59 | 8255 | 1598 | 1.32% |
| 2025-07-14 | 19.42 | 19.59 | 0.21 | 1.08% | 19.36 | 19.63 | 9030 | 1763 | 1.45% |
| 2025-07-11 | 19.45 | 19.38 | -0.07 | -0.36% | 19.23 | 19.54 | 12415 | 2404 | 1.99% |
| 2025-07-10 | 19.55 | 19.45 | -0.11 | -0.56% | 19.32 | 19.65 | 9933 | 1936 | 1.59% |
| 2025-07-09 | 19.33 | 19.56 | 0.11 | 0.57% | 19.21 | 19.67 | 12230 | 2377 | 1.96% |
| 2025-07-08 | 19.33 | 19.45 | 0.16 | 0.83% | 19.20 | 19.46 | 11840 | 2295 | 1.90% |
| 2025-07-07 | 19.08 | 19.29 | 0.26 | 1.37% | 18.90 | 19.47 | 14389 | 2773 | 2.31% |
| 2025-07-04 | 19.18 | 19.03 | -0.12 | -0.63% | 18.85 | 19.22 | 10730 | 2041 | 1.72% |
| 2025-07-03 | 19.00 | 19.15 | 0.18 | 0.95% | 18.80 | 19.18 | 14770 | 2805 | 2.37% |
| 2025-07-02 | 18.95 | 18.97 | 0.04 | 0.21% | 18.66 | 18.98 | 9249 | 1740 | 1.48% |
| 2025-07-01 | 18.91 | 18.93 | 0.03 | 0.16% | 18.72 | 18.96 | 7364 | 1388 | 1.18% |
| 2025-06-30 | 18.80 | 18.90 | 0.11 | 0.59% | 18.78 | 18.96 | 6221 | 1175 | 1.00% |
| 2025-06-27 | 18.77 | 18.79 | 0.10 | 0.54% | 18.63 | 18.88 | 5179 | 973 | 0.83% |
| 2025-06-26 | 18.69 | 18.69 | 0.08 | 0.43% | 18.62 | 18.77 | 7026 | 1314 | 1.13% |
| 2025-06-25 | 18.65 | 18.61 | 0.00 | 0.00% | 18.52 | 18.74 | 7628 | 1422 | 1.22% |
| 2025-06-24 | 18.15 | 18.61 | 0.48 | 2.65% | 18.00 | 18.62 | 6384 | 1178 | 1.02% |
| 2025-06-23 | 17.66 | 18.13 | 0.53 | 3.01% | 17.55 | 18.14 | 5356 | 960 | 0.86% |
| 2025-06-20 | 18.00 | 17.60 | -0.40 | -2.22% | 17.59 | 18.20 | 6846 | 1220 | 1.10% |
| 2025-06-19 | 18.75 | 18.00 | -0.74 | -3.95% | 17.90 | 18.75 | 12700 | 2318 | 2.04% |
| 2025-06-18 | 18.78 | 18.74 | 0.05 | 0.27% | 18.46 | 18.79 | 6778 | 1263 | 1.09% |
| 2025-06-17 | 18.83 | 18.69 | -0.07 | -0.37% | 18.61 | 18.84 | 5941 | 1113 | 0.95% |
| 2025-06-16 | 18.60 | 18.76 | 0.17 | 0.91% | 18.44 | 18.86 | 6824 | 1279 | 1.10% |
| 2025-06-13 | 18.80 | 18.59 | -0.17 | -0.91% | 18.41 | 18.80 | 7750 | 1438 | 1.24% |
| 2025-06-12 | 18.55 | 18.76 | 0.09 | 0.48% | 18.55 | 18.85 | 5841 | 1096 | 0.94% |
| 2025-06-11 | 18.57 | 18.67 | 0.07 | 0.38% | 18.51 | 18.80 | 6340 | 1186 | 1.02% |
| 2025-06-10 | 18.66 | 18.60 | -0.06 | -0.32% | 18.40 | 18.80 | 5999 | 1112 | 0.96% |
| 2025-06-09 | 18.70 | 18.66 | 0.07 | 0.38% | 18.53 | 18.79 | 5726 | 1070 | 0.92% |