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 | 18.97 | 19.75 | 0.94 | 5.00% | 18.82 | 19.83 | 110010 | 21477 | 4.91% |
| 2025-09-15 | 19.40 | 18.81 | -0.57 | -2.94% | 18.75 | 19.57 | 88790 | 16899 | 3.96% |
| 2025-09-12 | 19.60 | 19.38 | -0.09 | -0.46% | 19.36 | 20.12 | 61127 | 12027 | 2.73% |
| 2025-09-11 | 19.03 | 19.47 | 0.39 | 2.04% | 18.76 | 19.48 | 68663 | 13160 | 3.06% |
| 2025-09-10 | 19.00 | 19.08 | 0.02 | 0.10% | 18.83 | 19.29 | 41802 | 7973 | 1.87% |
| 2025-09-09 | 19.44 | 19.06 | -0.37 | -1.90% | 19.02 | 19.66 | 60508 | 11618 | 2.70% |
| 2025-09-08 | 18.84 | 19.43 | 0.62 | 3.30% | 18.55 | 19.48 | 83612 | 16012 | 3.73% |
| 2025-09-05 | 18.70 | 18.81 | 0.21 | 1.13% | 18.53 | 18.83 | 53902 | 10083 | 2.41% |
| 2025-09-04 | 19.40 | 18.60 | -0.52 | -2.72% | 18.29 | 19.49 | 80110 | 15137 | 3.57% |
| 2025-09-03 | 19.74 | 19.12 | -0.51 | -2.60% | 19.00 | 19.78 | 64298 | 12373 | 2.87% |
| 2025-09-02 | 20.70 | 19.63 | -1.05 | -5.08% | 19.03 | 20.75 | 162976 | 32124 | 7.27% |
| 2025-09-01 | 21.99 | 20.68 | -2.53 | -10.90% | 20.31 | 21.99 | 219419 | 45428 | 9.79% |
| 2025-08-29 | 22.60 | 23.21 | 0.62 | 2.74% | 22.52 | 23.44 | 95896 | 22178 | 4.28% |
| 2025-08-28 | 22.59 | 22.59 | 0.00 | 0.00% | 21.70 | 22.98 | 84778 | 18962 | 3.78% |
| 2025-08-27 | 22.90 | 22.59 | -0.20 | -0.88% | 22.58 | 23.56 | 100119 | 23195 | 4.47% |
| 2025-08-26 | 23.07 | 22.79 | -0.31 | -1.34% | 22.78 | 23.28 | 51983 | 11926 | 2.32% |
| 2025-08-25 | 23.00 | 23.10 | 0.27 | 1.18% | 22.70 | 23.40 | 79928 | 18501 | 3.57% |
| 2025-08-22 | 22.68 | 22.83 | 0.18 | 0.79% | 22.54 | 23.47 | 99272 | 22787 | 4.43% |
| 2025-08-21 | 22.99 | 22.65 | -0.35 | -1.52% | 22.49 | 23.18 | 57566 | 13117 | 2.57% |
| 2025-08-20 | 22.95 | 23.00 | -0.02 | -0.09% | 22.46 | 23.03 | 61338 | 13948 | 2.74% |
| 2025-08-19 | 23.39 | 23.02 | -0.43 | -1.83% | 22.66 | 23.49 | 91302 | 20987 | 4.07% |
| 2025-08-18 | 23.45 | 23.45 | 0.02 | 0.09% | 22.89 | 23.71 | 92190 | 21431 | 4.11% |
| 2025-08-15 | 23.10 | 23.43 | 0.08 | 0.34% | 23.00 | 23.73 | 99543 | 23257 | 4.44% |
| 2025-08-14 | 22.57 | 23.35 | 0.95 | 4.24% | 22.57 | 23.96 | 130855 | 30662 | 5.84% |
| 2025-08-13 | 22.10 | 22.40 | 0.29 | 1.31% | 22.02 | 22.58 | 51852 | 11568 | 2.31% |
| 2025-08-12 | 22.82 | 22.11 | -0.60 | -2.64% | 22.04 | 22.82 | 60090 | 13354 | 2.68% |
| 2025-08-11 | 21.71 | 22.71 | 0.99 | 4.56% | 21.71 | 22.82 | 79219 | 17833 | 3.53% |
| 2025-08-08 | 22.41 | 21.72 | -0.69 | -3.08% | 21.71 | 22.60 | 58476 | 12801 | 2.61% |
| 2025-08-07 | 22.86 | 22.41 | -0.29 | -1.28% | 22.40 | 23.06 | 67988 | 15403 | 3.03% |
| 2025-08-06 | 21.94 | 22.70 | 0.97 | 4.46% | 21.80 | 22.98 | 112834 | 25453 | 5.03% |
| 2025-08-05 | 21.73 | 21.73 | 0.00 | 0.00% | 21.44 | 22.03 | 53231 | 11556 | 2.38% |
| 2025-08-04 | 20.90 | 21.73 | 0.76 | 3.62% | 20.81 | 21.76 | 71958 | 15448 | 3.21% |
| 2025-08-01 | 20.26 | 20.97 | 0.64 | 3.15% | 20.26 | 21.44 | 74785 | 15707 | 3.34% |
| 2025-07-31 | 20.57 | 20.33 | -0.13 | -0.64% | 20.20 | 20.75 | 34663 | 7099 | 1.55% |
| 2025-07-30 | 21.23 | 20.46 | -0.74 | -3.49% | 20.40 | 21.23 | 55193 | 11433 | 2.46% |
| 2025-07-29 | 21.30 | 21.20 | -0.14 | -0.66% | 20.80 | 21.30 | 57517 | 12117 | 2.57% |
| 2025-07-28 | 21.16 | 21.34 | 0.21 | 0.99% | 21.16 | 21.53 | 43244 | 9248 | 1.93% |
| 2025-07-25 | 21.32 | 21.13 | -0.23 | -1.08% | 21.11 | 21.60 | 49120 | 10449 | 2.19% |
| 2025-07-24 | 21.52 | 21.36 | -0.24 | -1.11% | 21.20 | 21.95 | 74697 | 15981 | 3.33% |
| 2025-07-23 | 22.12 | 21.60 | -0.52 | -2.35% | 21.40 | 22.12 | 67961 | 14714 | 3.03% |
| 2025-07-22 | 22.57 | 22.12 | -0.35 | -1.56% | 21.92 | 22.60 | 69163 | 15360 | 3.09% |
| 2025-07-21 | 22.25 | 22.47 | 0.47 | 2.14% | 22.11 | 23.22 | 71960 | 16319 | 3.21% |
| 2025-07-18 | 22.20 | 22.00 | -0.18 | -0.81% | 21.87 | 22.35 | 50878 | 11199 | 2.27% |
| 2025-07-17 | 22.17 | 22.18 | -0.04 | -0.18% | 22.02 | 22.70 | 72991 | 16328 | 3.26% |
| 2025-07-16 | 21.40 | 22.22 | 0.80 | 3.73% | 21.25 | 22.31 | 94752 | 20736 | 4.23% |
| 2025-07-15 | 21.52 | 21.42 | -0.21 | -0.97% | 21.26 | 21.72 | 41605 | 8917 | 1.86% |
| 2025-07-14 | 21.38 | 21.63 | 0.36 | 1.69% | 21.18 | 21.83 | 48135 | 10387 | 2.15% |
| 2025-07-11 | 21.82 | 21.27 | -0.63 | -2.88% | 21.15 | 21.98 | 80435 | 17207 | 3.59% |
| 2025-07-10 | 21.69 | 21.90 | 0.12 | 0.55% | 21.41 | 22.95 | 91223 | 20194 | 4.07% |
| 2025-07-09 | 22.11 | 21.78 | -0.33 | -1.49% | 21.52 | 22.18 | 62603 | 13637 | 2.79% |
| 2025-07-08 | 21.63 | 22.11 | 0.29 | 1.33% | 21.63 | 22.36 | 82360 | 18223 | 3.68% |
| 2025-07-07 | 20.81 | 21.82 | 1.04 | 5.00% | 20.66 | 22.23 | 98178 | 21320 | 4.38% |
| 2025-07-04 | 21.19 | 20.78 | -0.55 | -2.58% | 20.74 | 21.40 | 56674 | 11836 | 2.53% |
| 2025-07-03 | 20.95 | 21.33 | 0.42 | 2.01% | 20.95 | 21.86 | 61847 | 13243 | 2.76% |
| 2025-07-02 | 21.30 | 20.91 | -0.26 | -1.23% | 20.80 | 21.47 | 44007 | 9227 | 1.96% |
| 2025-07-01 | 20.90 | 21.17 | -0.10 | -0.47% | 20.40 | 21.22 | 79522 | 16553 | 3.55% |
| 2025-06-30 | 20.62 | 21.27 | 0.67 | 3.25% | 20.57 | 21.32 | 57085 | 11999 | 2.55% |
| 2025-06-27 | 21.01 | 20.60 | -0.51 | -2.42% | 20.58 | 21.29 | 71538 | 14919 | 3.19% |
| 2025-06-26 | 20.86 | 21.11 | 0.38 | 1.83% | 20.73 | 21.95 | 90313 | 19348 | 4.03% |
| 2025-06-25 | 20.46 | 20.73 | 0.42 | 2.07% | 20.24 | 20.99 | 69180 | 14242 | 3.09% |
| 2025-06-24 | 19.66 | 20.31 | 0.51 | 2.58% | 19.66 | 20.72 | 74875 | 15168 | 3.34% |
| 2025-06-23 | 19.52 | 19.80 | -0.05 | -0.25% | 19.42 | 20.10 | 54842 | 10813 | 2.45% |
| 2025-06-20 | 20.35 | 19.85 | -0.47 | -2.31% | 19.80 | 20.74 | 62123 | 12546 | 2.77% |
| 2025-06-19 | 20.25 | 20.32 | -0.06 | -0.29% | 20.16 | 20.88 | 48142 | 9859 | 2.15% |
| 2025-06-18 | 20.60 | 20.38 | -0.04 | -0.20% | 20.11 | 20.60 | 38207 | 7761 | 1.70% |
| 2025-06-17 | 20.42 | 20.49 | 0.06 | 0.29% | 20.37 | 20.93 | 79673 | 16392 | 3.56% |
| 2025-06-16 | 21.28 | 20.43 | -1.25 | -5.77% | 20.00 | 21.45 | 112031 | 22906 | 5.00% |
| 2025-06-13 | 21.31 | 21.68 | 0.37 | 1.74% | 21.15 | 22.13 | 76374 | 16553 | 3.41% |
| 2025-06-12 | 21.24 | 21.31 | 0.07 | 0.33% | 21.05 | 21.68 | 33584 | 7176 | 1.50% |
| 2025-06-11 | 21.43 | 21.24 | 0.08 | 0.38% | 21.11 | 21.77 | 42429 | 9089 | 1.89% |
| 2025-06-10 | 22.10 | 21.16 | -0.96 | -4.34% | 20.99 | 22.12 | 77279 | 16519 | 3.45% |
| 2025-06-09 | 21.14 | 22.12 | 0.98 | 4.64% | 21.14 | 22.69 | 94013 | 20763 | 4.20% |