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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 20.30 | 20.37 | 0.01 | 0.05% | 20.26 | 20.83 | 229936 | 47174 | 3.02% |
| 2025-09-12 | 20.21 | 20.36 | 0.16 | 0.79% | 20.16 | 20.67 | 284795 | 58102 | 3.74% |
| 2025-09-11 | 19.90 | 20.20 | -0.53 | -2.56% | 18.92 | 20.34 | 435323 | 85800 | 5.72% |
| 2025-09-10 | 20.26 | 20.73 | 0.46 | 2.27% | 20.20 | 21.36 | 401461 | 84138 | 5.27% |
| 2025-09-09 | 20.70 | 20.27 | -0.55 | -2.64% | 20.13 | 21.09 | 239235 | 49251 | 3.14% |
| 2025-09-08 | 20.62 | 20.82 | 0.23 | 1.12% | 20.62 | 21.65 | 340568 | 71882 | 4.47% |
| 2025-09-05 | 19.97 | 20.59 | 0.61 | 3.05% | 19.54 | 20.67 | 294515 | 59270 | 3.87% |
| 2025-09-04 | 20.54 | 19.98 | -0.59 | -2.87% | 19.60 | 20.73 | 285560 | 57769 | 3.75% |
| 2025-09-03 | 20.93 | 20.57 | -0.44 | -2.09% | 20.38 | 21.24 | 319562 | 66176 | 4.20% |
| 2025-09-02 | 21.99 | 21.01 | -0.98 | -4.46% | 20.73 | 22.09 | 374426 | 79597 | 4.92% |
| 2025-09-01 | 21.12 | 21.99 | 0.62 | 2.90% | 20.84 | 22.10 | 406536 | 88106 | 5.34% |
| 2025-08-29 | 21.21 | 21.37 | 0.08 | 0.38% | 21.19 | 21.59 | 314153 | 67115 | 4.12% |
| 2025-08-28 | 21.32 | 21.29 | -0.03 | -0.14% | 20.65 | 21.68 | 429189 | 90880 | 5.64% |
| 2025-08-27 | 22.28 | 21.32 | -0.99 | -4.44% | 21.32 | 22.55 | 433758 | 95026 | 5.70% |
| 2025-08-26 | 22.97 | 22.31 | -0.85 | -3.67% | 22.02 | 22.97 | 436404 | 98142 | 5.73% |
| 2025-08-25 | 22.45 | 23.16 | 0.71 | 3.16% | 22.35 | 23.45 | 554688 | 127966 | 7.28% |
| 2025-08-22 | 22.70 | 22.45 | -0.11 | -0.49% | 22.30 | 22.78 | 349479 | 78438 | 4.59% |
| 2025-08-21 | 22.74 | 22.56 | -0.23 | -1.01% | 22.40 | 23.15 | 374709 | 84836 | 4.92% |
| 2025-08-20 | 23.39 | 22.79 | -1.04 | -4.36% | 22.50 | 24.34 | 661194 | 153699 | 8.68% |
| 2025-08-19 | 22.96 | 23.83 | 0.87 | 3.79% | 22.86 | 24.92 | 815887 | 195537 | 10.71% |
| 2025-08-18 | 22.53 | 22.96 | 0.43 | 1.91% | 22.38 | 23.54 | 711654 | 163293 | 9.34% |
| 2025-08-15 | 21.31 | 22.53 | 1.78 | 8.58% | 21.24 | 22.80 | 785821 | 173275 | 10.32% |
| 2025-08-14 | 21.40 | 20.75 | -0.65 | -3.04% | 20.73 | 21.66 | 474083 | 99697 | 6.22% |
| 2025-08-13 | 21.12 | 21.40 | -0.19 | -0.88% | 21.08 | 21.85 | 589190 | 126346 | 7.74% |
| 2025-08-12 | 21.78 | 21.59 | 0.14 | 0.65% | 21.40 | 22.80 | 766212 | 168507 | 10.06% |
| 2025-08-11 | 20.81 | 21.45 | 0.45 | 2.14% | 20.77 | 21.57 | 672498 | 142984 | 8.83% |
| 2025-08-08 | 19.80 | 21.00 | 1.27 | 6.44% | 19.61 | 21.59 | 962819 | 199889 | 12.64% |
| 2025-08-07 | 19.79 | 19.73 | -0.32 | -1.60% | 19.61 | 20.33 | 437400 | 86897 | 5.74% |
| 2025-08-06 | 20.65 | 20.05 | -0.75 | -3.61% | 19.83 | 21.05 | 694502 | 140631 | 9.12% |
| 2025-08-05 | 20.67 | 20.80 | 0.01 | 0.05% | 20.14 | 20.90 | 775730 | 159046 | 10.19% |
| 2025-08-04 | 21.35 | 20.79 | -0.75 | -3.48% | 19.59 | 21.44 | 1381802 | 283062 | 18.14% |
| 2025-08-01 | 20.33 | 21.54 | 1.50 | 7.49% | 20.31 | 22.04 | 1636105 | 353744 | 21.48% |
| 2025-07-31 | 19.45 | 20.04 | 0.58 | 2.98% | 19.11 | 20.84 | 1286536 | 259535 | 16.89% |
| 2025-07-30 | 19.30 | 19.46 | -0.27 | -1.37% | 19.12 | 20.66 | 1425743 | 283440 | 18.72% |
| 2025-07-29 | 18.08 | 19.73 | 1.79 | 9.98% | 17.81 | 19.73 | 1168360 | 226013 | 15.34% |
| 2025-07-28 | 16.63 | 17.94 | 1.31 | 7.88% | 16.60 | 18.13 | 882880 | 154739 | 11.59% |
| 2025-07-25 | 16.92 | 16.63 | -0.39 | -2.29% | 16.57 | 17.08 | 394671 | 66131 | 5.18% |
| 2025-07-24 | 16.87 | 17.02 | 0.06 | 0.35% | 16.73 | 17.28 | 494253 | 83935 | 6.49% |
| 2025-07-23 | 16.80 | 16.96 | -0.06 | -0.35% | 16.71 | 17.60 | 509312 | 87230 | 6.69% |
| 2025-07-22 | 17.30 | 17.02 | -0.43 | -2.46% | 16.92 | 17.85 | 639728 | 110295 | 8.40% |
| 2025-07-21 | 17.54 | 17.45 | -0.18 | -1.02% | 17.19 | 17.85 | 503854 | 87866 | 6.62% |
| 2025-07-18 | 17.66 | 17.63 | -0.08 | -0.45% | 17.43 | 17.90 | 676239 | 119124 | 8.88% |
| 2025-07-17 | 16.59 | 17.71 | 1.16 | 7.01% | 16.53 | 17.97 | 1175173 | 203672 | 15.43% |
| 2025-07-16 | 15.88 | 16.55 | 0.59 | 3.70% | 15.88 | 16.71 | 759153 | 124875 | 9.97% |
| 2025-07-15 | 16.36 | 15.96 | -0.14 | -0.87% | 15.85 | 16.36 | 518155 | 83260 | 6.80% |
| 2025-07-14 | 15.83 | 16.10 | 0.12 | 0.75% | 15.70 | 16.26 | 548642 | 87898 | 7.20% |
| 2025-07-11 | 15.56 | 15.98 | 0.31 | 1.98% | 15.50 | 16.39 | 693017 | 111326 | 9.10% |
| 2025-07-10 | 15.51 | 15.67 | 0.06 | 0.38% | 15.40 | 16.19 | 450751 | 71235 | 5.92% |
| 2025-07-09 | 15.85 | 15.61 | -0.49 | -3.04% | 15.46 | 15.98 | 552383 | 86435 | 7.25% |
| 2025-07-08 | 16.28 | 16.10 | 0.15 | 0.94% | 15.88 | 17.04 | 804813 | 131316 | 10.57% |
| 2025-07-07 | 16.14 | 15.95 | -0.19 | -1.18% | 15.84 | 16.65 | 770266 | 124776 | 10.11% |
| 2025-07-04 | 15.70 | 16.14 | 0.26 | 1.64% | 15.58 | 16.36 | 958690 | 152532 | 12.59% |
| 2025-07-03 | 14.81 | 15.88 | 0.93 | 6.22% | 14.80 | 16.14 | 1030693 | 161658 | 13.53% |
| 2025-07-02 | 15.39 | 14.95 | -0.67 | -4.29% | 14.89 | 15.69 | 690327 | 105048 | 9.06% |
| 2025-07-01 | 15.03 | 15.62 | 0.61 | 4.06% | 14.96 | 15.75 | 943759 | 145436 | 12.39% |
| 2025-06-30 | 14.86 | 15.01 | 0.08 | 0.54% | 14.76 | 15.02 | 354846 | 52904 | 4.66% |
| 2025-06-27 | 15.00 | 14.93 | -0.12 | -0.80% | 14.92 | 15.20 | 396863 | 59640 | 5.21% |
| 2025-06-26 | 15.18 | 15.05 | -0.21 | -1.38% | 14.75 | 15.27 | 484230 | 72790 | 6.36% |
| 2025-06-25 | 15.30 | 15.26 | -0.17 | -1.10% | 15.01 | 15.52 | 596911 | 90879 | 7.84% |
| 2025-06-24 | 15.75 | 15.43 | -0.17 | -1.09% | 15.28 | 15.86 | 784453 | 121627 | 10.30% |
| 2025-06-23 | 15.79 | 15.60 | -0.29 | -1.83% | 15.10 | 16.20 | 1086194 | 169135 | 14.26% |
| 2025-06-20 | 14.99 | 15.89 | 1.13 | 7.66% | 14.51 | 16.24 | 1386969 | 215241 | 18.21% |
| 2025-06-19 | 15.15 | 14.76 | -0.30 | -1.99% | 14.64 | 15.40 | 588933 | 87963 | 7.73% |
| 2025-06-18 | 14.77 | 15.06 | -0.04 | -0.26% | 14.77 | 15.38 | 613439 | 92670 | 8.05% |
| 2025-06-17 | 16.42 | 15.10 | -0.80 | -5.03% | 15.00 | 16.45 | 1109802 | 172587 | 14.57% |
| 2025-06-16 | 15.88 | 15.90 | 0.22 | 1.40% | 15.39 | 16.27 | 761347 | 121349 | 10.00% |
| 2025-06-13 | 16.49 | 15.68 | -1.19 | -7.05% | 15.62 | 17.03 | 1219289 | 196737 | 16.01% |
| 2025-06-12 | 17.37 | 16.87 | -1.02 | -5.70% | 16.70 | 17.59 | 1517395 | 257248 | 19.92% |
| 2025-06-11 | 17.56 | 17.89 | 1.05 | 6.24% | 16.84 | 18.45 | 2245065 | 395034 | 29.48% |
| 2025-06-10 | 16.84 | 16.84 | 1.53 | 9.99% | 16.84 | 16.84 | 467129 | 78664 | 6.13% |
| 2025-06-09 | 15.10 | 15.31 | 1.39 | 9.99% | 15.10 | 15.31 | 292832 | 44756 | 3.84% |