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 | 19.80 | 20.08 | 0.28 | 1.41% | 19.71 | 20.11 | 19820 | 3957 | 6.24% |
| 2025-09-15 | 19.78 | 19.80 | -0.10 | -0.50% | 19.75 | 20.00 | 10436 | 2070 | 3.29% |
| 2025-09-12 | 20.10 | 19.90 | -0.19 | -0.95% | 19.87 | 20.28 | 15699 | 3132 | 4.94% |
| 2025-09-11 | 19.94 | 20.09 | 0.21 | 1.06% | 19.70 | 20.15 | 17515 | 3499 | 5.52% |
| 2025-09-10 | 20.03 | 19.88 | -0.11 | -0.55% | 19.85 | 20.13 | 14987 | 2994 | 4.72% |
| 2025-09-09 | 19.95 | 19.99 | 0.11 | 0.55% | 19.76 | 20.10 | 23154 | 4621 | 7.29% |
| 2025-09-08 | 19.65 | 19.88 | 0.28 | 1.43% | 19.53 | 19.98 | 25297 | 4999 | 7.97% |
| 2025-09-05 | 19.29 | 19.60 | 0.25 | 1.29% | 19.16 | 19.66 | 23164 | 4515 | 7.30% |
| 2025-09-04 | 19.11 | 19.35 | 0.05 | 0.26% | 19.00 | 19.84 | 34678 | 6710 | 10.92% |
| 2025-09-03 | 19.98 | 19.30 | -0.60 | -3.02% | 19.23 | 21.47 | 45485 | 8940 | 14.33% |
| 2025-09-02 | 21.54 | 19.90 | -1.33 | -6.26% | 19.60 | 21.54 | 93996 | 19085 | 29.60% |
| 2025-09-01 | 20.11 | 21.23 | 1.13 | 5.62% | 19.96 | 21.55 | 87609 | 18295 | 27.59% |
| 2025-08-29 | 19.84 | 20.10 | 0.25 | 1.26% | 19.30 | 20.16 | 24052 | 4777 | 7.58% |
| 2025-08-28 | 19.98 | 19.85 | -0.15 | -0.75% | 19.00 | 20.30 | 35524 | 6964 | 11.19% |
| 2025-08-27 | 20.85 | 20.00 | -0.85 | -4.08% | 20.00 | 21.54 | 41217 | 8536 | 12.98% |
| 2025-08-26 | 20.73 | 20.85 | 0.15 | 0.72% | 20.56 | 20.96 | 15443 | 3219 | 4.86% |
| 2025-08-25 | 20.54 | 20.70 | 0.16 | 0.78% | 20.37 | 20.77 | 18473 | 3810 | 5.82% |
| 2025-08-22 | 20.69 | 20.54 | -0.03 | -0.15% | 20.35 | 20.78 | 11936 | 2449 | 3.76% |
| 2025-08-21 | 20.70 | 20.57 | -0.15 | -0.72% | 20.45 | 20.85 | 11717 | 2417 | 3.69% |
| 2025-08-20 | 20.76 | 20.72 | 0.06 | 0.29% | 20.33 | 20.76 | 11146 | 2291 | 3.51% |
| 2025-08-19 | 20.27 | 20.66 | 0.41 | 2.02% | 20.08 | 20.88 | 23823 | 4899 | 7.50% |
| 2025-08-18 | 20.38 | 20.25 | 0.12 | 0.60% | 20.15 | 20.76 | 18440 | 3753 | 5.81% |
| 2025-08-15 | 19.99 | 20.13 | 0.05 | 0.25% | 19.99 | 20.39 | 17460 | 3524 | 5.50% |
| 2025-08-14 | 20.73 | 20.08 | -0.61 | -2.95% | 20.07 | 20.84 | 18964 | 3846 | 5.97% |
| 2025-08-13 | 20.91 | 20.69 | -0.13 | -0.62% | 20.55 | 21.06 | 15800 | 3274 | 4.98% |
| 2025-08-12 | 20.76 | 20.82 | 0.07 | 0.34% | 20.65 | 20.94 | 16468 | 3421 | 5.19% |
| 2025-08-11 | 20.48 | 20.75 | 0.31 | 1.52% | 20.39 | 20.80 | 21265 | 4396 | 6.70% |
| 2025-08-08 | 20.50 | 20.44 | 0.10 | 0.49% | 20.13 | 20.54 | 11377 | 2317 | 3.58% |
| 2025-08-07 | 20.41 | 20.34 | -0.05 | -0.25% | 20.20 | 20.47 | 10179 | 2069 | 3.21% |
| 2025-08-06 | 20.33 | 20.39 | 0.07 | 0.34% | 20.11 | 20.45 | 14403 | 2922 | 4.54% |
| 2025-08-05 | 20.05 | 20.32 | 0.27 | 1.35% | 19.96 | 20.36 | 16411 | 3319 | 5.17% |
| 2025-08-04 | 19.69 | 20.05 | 0.35 | 1.78% | 19.54 | 20.08 | 20127 | 4010 | 6.34% |
| 2025-08-01 | 19.68 | 19.70 | 0.02 | 0.10% | 19.53 | 19.88 | 15246 | 2997 | 4.80% |
| 2025-07-31 | 19.95 | 19.68 | -0.27 | -1.35% | 19.51 | 20.00 | 13532 | 2676 | 4.26% |
| 2025-07-30 | 19.94 | 19.95 | 0.02 | 0.10% | 19.75 | 20.06 | 11952 | 2377 | 3.76% |
| 2025-07-29 | 19.92 | 19.93 | -0.02 | -0.10% | 19.77 | 20.05 | 15721 | 3126 | 4.95% |
| 2025-07-28 | 19.74 | 19.95 | 0.22 | 1.12% | 19.72 | 19.98 | 15503 | 3080 | 4.88% |
| 2025-07-25 | 19.70 | 19.73 | 0.06 | 0.31% | 19.55 | 19.75 | 14127 | 2777 | 4.45% |
| 2025-07-24 | 19.92 | 19.67 | -0.17 | -0.86% | 19.58 | 19.94 | 21473 | 4230 | 6.76% |
| 2025-07-23 | 19.67 | 19.84 | 0.18 | 0.92% | 19.43 | 19.87 | 21531 | 4241 | 6.78% |
| 2025-07-22 | 19.64 | 19.66 | 0.04 | 0.20% | 19.50 | 19.75 | 15675 | 3073 | 4.94% |
| 2025-07-21 | 19.56 | 19.62 | 0.08 | 0.41% | 19.54 | 19.79 | 13311 | 2610 | 4.19% |
| 2025-07-18 | 19.65 | 19.54 | 0.01 | 0.05% | 19.42 | 19.65 | 11833 | 2304 | 3.73% |
| 2025-07-17 | 19.72 | 19.53 | -0.11 | -0.56% | 19.41 | 19.72 | 18246 | 3564 | 5.75% |
| 2025-07-16 | 19.50 | 19.64 | 0.15 | 0.77% | 19.35 | 19.65 | 12078 | 2362 | 3.80% |
| 2025-07-15 | 19.53 | 19.49 | -0.16 | -0.81% | 19.27 | 19.85 | 13814 | 2689 | 4.35% |
| 2025-07-14 | 19.50 | 19.65 | 0.15 | 0.77% | 19.34 | 19.66 | 12949 | 2528 | 4.08% |
| 2025-07-11 | 19.65 | 19.50 | -0.15 | -0.76% | 19.42 | 19.75 | 18058 | 3528 | 5.69% |
| 2025-07-10 | 19.44 | 19.65 | 0.15 | 0.77% | 19.24 | 19.70 | 25590 | 4990 | 8.06% |
| 2025-07-09 | 19.26 | 19.50 | 0.24 | 1.25% | 19.21 | 19.99 | 33649 | 6558 | 10.60% |
| 2025-07-08 | 19.06 | 19.26 | 0.34 | 1.80% | 18.86 | 19.26 | 25327 | 4842 | 7.98% |
| 2025-07-07 | 18.73 | 18.92 | 0.18 | 0.96% | 18.63 | 18.97 | 18363 | 3465 | 5.78% |
| 2025-07-04 | 18.78 | 18.74 | -0.04 | -0.21% | 18.58 | 18.82 | 14289 | 2673 | 4.50% |
| 2025-07-03 | 18.85 | 18.78 | 0.01 | 0.05% | 18.67 | 18.86 | 13120 | 2464 | 4.13% |
| 2025-07-02 | 19.04 | 18.77 | -0.08 | -0.42% | 18.61 | 19.05 | 17886 | 3357 | 5.63% |
| 2025-07-01 | 18.82 | 18.85 | 0.02 | 0.11% | 18.69 | 19.10 | 16941 | 3189 | 5.34% |
| 2025-06-30 | 18.75 | 18.83 | 0.14 | 0.75% | 18.56 | 18.87 | 15994 | 2999 | 5.04% |
| 2025-06-27 | 18.59 | 18.69 | 0.17 | 0.92% | 18.48 | 18.78 | 16630 | 3096 | 5.24% |
| 2025-06-26 | 18.42 | 18.52 | 0.10 | 0.54% | 18.35 | 18.57 | 16772 | 3099 | 5.28% |
| 2025-06-25 | 18.50 | 18.42 | 0.02 | 0.11% | 18.26 | 18.56 | 19454 | 3579 | 6.13% |
| 2025-06-24 | 17.80 | 18.40 | 0.75 | 4.25% | 17.74 | 18.44 | 29869 | 5438 | 9.41% |
| 2025-06-23 | 17.06 | 17.65 | 0.36 | 2.08% | 17.06 | 17.75 | 13523 | 2367 | 4.26% |
| 2025-06-20 | 17.44 | 17.29 | -0.23 | -1.31% | 17.28 | 17.76 | 10724 | 1875 | 3.38% |
| 2025-06-19 | 17.69 | 17.52 | -0.26 | -1.46% | 17.43 | 17.90 | 21586 | 3804 | 6.80% |
| 2025-06-18 | 17.78 | 17.78 | -0.08 | -0.45% | 17.61 | 17.92 | 11106 | 1973 | 3.50% |
| 2025-06-17 | 17.92 | 17.86 | 0.00 | 0.00% | 17.59 | 17.96 | 15360 | 2734 | 4.84% |
| 2025-06-16 | 17.88 | 17.86 | -0.03 | -0.17% | 17.77 | 18.07 | 18059 | 3230 | 5.69% |
| 2025-06-13 | 18.45 | 17.89 | -0.61 | -3.30% | 17.80 | 18.63 | 26268 | 4747 | 8.27% |
| 2025-06-12 | 18.24 | 18.50 | 0.24 | 1.31% | 18.10 | 18.53 | 29175 | 5347 | 9.19% |
| 2025-06-11 | 18.85 | 18.26 | 0.01 | 0.05% | 18.22 | 18.99 | 43599 | 8055 | 13.73% |
| 2025-06-10 | 18.41 | 18.25 | -0.09 | -0.49% | 18.03 | 18.49 | 17530 | 3201 | 5.52% |
| 2025-06-09 | 18.18 | 18.34 | 0.14 | 0.77% | 18.11 | 18.38 | 12162 | 2222 | 3.83% |