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 | 20.86 | 21.35 | 0.47 | 2.25% | 20.69 | 21.36 | 180422 | 38021 | 4.12% |
| 2025-09-15 | 21.34 | 20.88 | -0.19 | -0.90% | 20.76 | 21.46 | 164783 | 34490 | 3.77% |
| 2025-09-12 | 20.40 | 21.07 | 0.68 | 3.33% | 20.40 | 21.48 | 332780 | 69976 | 7.61% |
| 2025-09-11 | 19.70 | 20.39 | 0.68 | 3.45% | 19.51 | 20.82 | 209928 | 42219 | 4.80% |
| 2025-09-10 | 19.40 | 19.71 | -0.69 | -3.38% | 19.32 | 19.89 | 235858 | 46349 | 5.39% |
| 2025-09-09 | 20.70 | 20.40 | -0.36 | -1.73% | 20.36 | 20.79 | 131615 | 27065 | 3.01% |
| 2025-09-08 | 20.69 | 20.76 | 0.06 | 0.29% | 20.41 | 20.77 | 142930 | 29420 | 3.27% |
| 2025-09-05 | 20.14 | 20.70 | 0.73 | 3.66% | 19.96 | 20.74 | 179326 | 36536 | 4.10% |
| 2025-09-04 | 20.44 | 19.97 | -0.47 | -2.30% | 19.61 | 20.70 | 236490 | 47672 | 5.41% |
| 2025-09-03 | 21.26 | 20.44 | -0.72 | -3.40% | 20.34 | 21.30 | 189670 | 39403 | 4.34% |
| 2025-09-02 | 22.18 | 21.16 | -1.12 | -5.03% | 20.97 | 22.24 | 293099 | 62821 | 6.70% |
| 2025-09-01 | 22.47 | 22.28 | -0.20 | -0.89% | 22.14 | 22.79 | 210505 | 47106 | 4.81% |
| 2025-08-29 | 22.69 | 22.48 | -0.23 | -1.01% | 22.18 | 22.69 | 247940 | 55491 | 5.67% |
| 2025-08-28 | 22.03 | 22.71 | 0.47 | 2.11% | 21.94 | 22.74 | 406527 | 91289 | 9.29% |
| 2025-08-27 | 23.00 | 22.24 | -0.72 | -3.14% | 22.23 | 23.50 | 517233 | 119271 | 11.83% |
| 2025-08-26 | 22.91 | 22.96 | 0.23 | 1.01% | 22.75 | 23.32 | 375483 | 86321 | 8.58% |
| 2025-08-25 | 23.25 | 22.73 | 0.03 | 0.13% | 22.48 | 23.26 | 446405 | 101934 | 10.21% |
| 2025-08-22 | 22.16 | 22.70 | 0.51 | 2.30% | 22.16 | 22.99 | 421728 | 95320 | 9.64% |
| 2025-08-21 | 22.29 | 22.19 | -0.26 | -1.16% | 22.14 | 22.70 | 311474 | 69711 | 7.12% |
| 2025-08-20 | 22.50 | 22.45 | -0.42 | -1.84% | 22.11 | 22.98 | 393037 | 88046 | 8.99% |
| 2025-08-19 | 22.25 | 22.87 | 0.52 | 2.33% | 21.94 | 22.99 | 605041 | 136135 | 13.83% |
| 2025-08-18 | 22.43 | 22.35 | 0.77 | 3.57% | 22.11 | 23.74 | 697371 | 158893 | 15.94% |
| 2025-08-15 | 21.24 | 21.58 | 0.35 | 1.65% | 21.15 | 21.63 | 316984 | 68010 | 7.25% |
| 2025-08-14 | 21.15 | 21.23 | 0.17 | 0.81% | 21.00 | 21.97 | 447838 | 96234 | 10.24% |
| 2025-08-13 | 20.95 | 21.06 | 0.21 | 1.01% | 20.85 | 21.38 | 309848 | 65329 | 7.08% |
| 2025-08-12 | 20.73 | 20.85 | 0.17 | 0.82% | 20.53 | 20.89 | 227554 | 47181 | 5.20% |
| 2025-08-11 | 20.40 | 20.68 | 0.28 | 1.37% | 20.40 | 20.77 | 166212 | 34286 | 3.80% |
| 2025-08-08 | 20.60 | 20.40 | -0.28 | -1.35% | 20.38 | 20.62 | 154461 | 31617 | 3.53% |
| 2025-08-07 | 20.63 | 20.68 | 0.08 | 0.39% | 20.51 | 20.80 | 203796 | 42095 | 4.66% |
| 2025-08-06 | 20.28 | 20.60 | 0.34 | 1.68% | 20.20 | 20.68 | 214979 | 44118 | 4.91% |
| 2025-08-05 | 20.24 | 20.26 | 0.06 | 0.30% | 20.13 | 20.28 | 109040 | 22033 | 2.49% |
| 2025-08-04 | 19.76 | 20.20 | 0.27 | 1.35% | 19.76 | 20.22 | 112702 | 22598 | 2.58% |
| 2025-08-01 | 20.11 | 19.93 | -0.33 | -1.63% | 19.81 | 20.20 | 198907 | 39744 | 4.55% |
| 2025-07-31 | 20.41 | 20.26 | -0.20 | -0.98% | 20.23 | 20.57 | 197873 | 40391 | 4.52% |
| 2025-07-30 | 20.64 | 20.46 | -0.39 | -1.87% | 20.36 | 20.79 | 243996 | 50148 | 5.58% |
| 2025-07-29 | 20.41 | 20.85 | 0.39 | 1.91% | 20.20 | 20.87 | 346500 | 71285 | 7.92% |
| 2025-07-28 | 20.48 | 20.46 | -0.06 | -0.29% | 20.37 | 20.59 | 195727 | 40085 | 4.47% |
| 2025-07-25 | 20.56 | 20.52 | 0.01 | 0.05% | 20.35 | 20.67 | 247409 | 50696 | 5.66% |
| 2025-07-24 | 20.40 | 20.51 | 0.13 | 0.64% | 20.33 | 20.55 | 271232 | 55471 | 6.20% |
| 2025-07-23 | 20.38 | 20.38 | -0.20 | -0.97% | 20.25 | 20.74 | 401893 | 82260 | 9.19% |
| 2025-07-22 | 21.15 | 20.58 | -0.80 | -3.74% | 20.51 | 21.23 | 675275 | 140100 | 15.44% |
| 2025-07-21 | 22.19 | 21.38 | -1.74 | -7.53% | 21.36 | 22.43 | 896348 | 194565 | 20.49% |
| 2025-07-18 | 22.01 | 23.12 | 1.10 | 5.00% | 21.22 | 24.00 | 1303300 | 292242 | 29.80% |
| 2025-07-17 | 23.00 | 22.02 | -0.27 | -1.21% | 22.02 | 24.20 | 1412934 | 325447 | 32.30% |
| 2025-07-16 | 22.18 | 22.29 | 2.03 | 10.02% | 21.45 | 22.29 | 611225 | 134701 | 13.97% |
| 2025-07-15 | 18.56 | 20.26 | 1.84 | 9.99% | 18.50 | 20.26 | 654666 | 131002 | 14.97% |
| 2025-07-14 | 18.35 | 18.42 | 0.02 | 0.11% | 18.28 | 18.80 | 110159 | 20352 | 2.52% |
| 2025-07-11 | 18.27 | 18.40 | 0.13 | 0.71% | 18.15 | 18.45 | 112618 | 20657 | 2.57% |
| 2025-07-10 | 18.27 | 18.27 | -0.01 | -0.05% | 18.18 | 18.37 | 82487 | 15064 | 1.89% |
| 2025-07-09 | 18.38 | 18.28 | -0.17 | -0.92% | 18.23 | 18.50 | 109536 | 20107 | 2.50% |
| 2025-07-08 | 18.56 | 18.45 | 0.23 | 1.26% | 18.33 | 18.75 | 200966 | 37266 | 4.59% |
| 2025-07-07 | 18.14 | 18.22 | 0.02 | 0.11% | 18.06 | 18.33 | 96502 | 17532 | 2.21% |
| 2025-07-04 | 18.37 | 18.20 | -0.13 | -0.71% | 18.16 | 18.47 | 118897 | 21745 | 2.72% |
| 2025-07-03 | 18.05 | 18.33 | 0.29 | 1.61% | 18.04 | 18.37 | 114383 | 20860 | 2.62% |
| 2025-07-02 | 18.22 | 18.04 | -0.26 | -1.42% | 17.91 | 18.29 | 110505 | 19945 | 2.53% |
| 2025-07-01 | 18.30 | 18.30 | -0.01 | -0.05% | 18.20 | 18.62 | 153140 | 28158 | 3.50% |
| 2025-06-30 | 18.03 | 18.31 | 0.03 | 0.16% | 18.03 | 18.42 | 187996 | 34422 | 4.30% |
| 2025-06-27 | 17.98 | 18.28 | 0.60 | 3.39% | 17.83 | 18.54 | 265042 | 48240 | 6.06% |
| 2025-06-26 | 17.81 | 17.68 | -0.08 | -0.45% | 17.67 | 18.07 | 130676 | 23325 | 2.99% |
| 2025-06-25 | 17.58 | 17.76 | 0.19 | 1.08% | 17.53 | 17.78 | 100108 | 17684 | 2.29% |
| 2025-06-24 | 17.25 | 17.57 | 0.32 | 1.86% | 17.24 | 17.64 | 100197 | 17571 | 2.29% |
| 2025-06-23 | 16.89 | 17.25 | 0.26 | 1.53% | 16.87 | 17.36 | 88268 | 15201 | 2.02% |
| 2025-06-20 | 17.14 | 16.99 | -0.17 | -0.99% | 16.98 | 17.30 | 51524 | 8809 | 1.18% |
| 2025-06-19 | 17.34 | 17.16 | -0.20 | -1.15% | 17.07 | 17.47 | 62803 | 10853 | 1.44% |
| 2025-06-18 | 17.28 | 17.36 | 0.02 | 0.12% | 17.20 | 17.47 | 60006 | 10403 | 1.37% |
| 2025-06-17 | 17.33 | 17.34 | 0.01 | 0.06% | 17.23 | 17.41 | 52052 | 9006 | 1.19% |
| 2025-06-16 | 17.16 | 17.33 | 0.06 | 0.35% | 17.14 | 17.49 | 52774 | 9162 | 1.21% |
| 2025-06-13 | 17.56 | 17.27 | -0.34 | -1.93% | 17.17 | 17.56 | 87442 | 15160 | 2.00% |
| 2025-06-12 | 17.67 | 17.61 | -0.13 | -0.73% | 17.56 | 17.78 | 59251 | 10464 | 1.35% |
| 2025-06-11 | 17.58 | 17.74 | 0.06 | 0.34% | 17.58 | 17.94 | 78166 | 13935 | 1.79% |
| 2025-06-10 | 17.99 | 17.68 | -0.32 | -1.78% | 17.46 | 18.00 | 83891 | 14863 | 1.92% |
| 2025-06-09 | 17.91 | 18.00 | 0.12 | 0.67% | 17.89 | 18.03 | 76138 | 13676 | 1.74% |