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 | 20.06 | 20.72 | 0.67 | 3.34% | 19.95 | 20.94 | 70784 | 14588 | 5.44% |
| 2025-09-12 | 20.11 | 20.05 | -0.11 | -0.55% | 19.97 | 20.38 | 38596 | 7774 | 2.96% |
| 2025-09-11 | 19.58 | 20.16 | 0.50 | 2.54% | 19.20 | 20.18 | 47013 | 9321 | 3.61% |
| 2025-09-10 | 19.57 | 19.66 | 0.08 | 0.41% | 19.37 | 19.86 | 35926 | 7036 | 2.76% |
| 2025-09-09 | 19.96 | 19.58 | -0.49 | -2.44% | 19.34 | 20.07 | 30009 | 5893 | 2.30% |
| 2025-09-08 | 20.06 | 20.07 | 0.04 | 0.20% | 19.80 | 20.35 | 39597 | 7958 | 3.04% |
| 2025-09-05 | 19.08 | 20.03 | 0.96 | 5.03% | 19.06 | 20.09 | 56519 | 11106 | 4.34% |
| 2025-09-04 | 19.41 | 19.07 | -0.28 | -1.45% | 18.72 | 19.77 | 45149 | 8725 | 3.47% |
| 2025-09-03 | 19.90 | 19.35 | -0.55 | -2.76% | 19.17 | 20.08 | 43058 | 8418 | 3.31% |
| 2025-09-02 | 20.26 | 19.90 | -0.35 | -1.73% | 19.33 | 20.42 | 71068 | 14029 | 5.46% |
| 2025-09-01 | 20.65 | 20.25 | -0.13 | -0.64% | 20.22 | 20.65 | 51874 | 10587 | 3.98% |
| 2025-08-29 | 20.96 | 20.38 | -0.57 | -2.72% | 20.30 | 21.22 | 85851 | 17728 | 6.59% |
| 2025-08-28 | 20.42 | 20.95 | 0.43 | 2.10% | 20.00 | 21.58 | 114224 | 23765 | 8.77% |
| 2025-08-27 | 21.11 | 20.52 | -0.67 | -3.16% | 20.46 | 21.51 | 111458 | 23497 | 8.56% |
| 2025-08-26 | 21.03 | 21.19 | -0.33 | -1.53% | 21.01 | 21.87 | 149873 | 31990 | 11.51% |
| 2025-08-25 | 20.89 | 21.52 | 0.89 | 4.31% | 20.89 | 22.69 | 236174 | 51836 | 18.14% |
| 2025-08-22 | 20.51 | 20.63 | 0.31 | 1.53% | 20.33 | 20.76 | 82559 | 16959 | 6.34% |
| 2025-08-21 | 20.49 | 20.32 | -0.10 | -0.49% | 20.10 | 20.56 | 64401 | 13089 | 4.95% |
| 2025-08-20 | 20.00 | 20.42 | 0.42 | 2.10% | 19.73 | 20.66 | 99646 | 20303 | 7.65% |
| 2025-08-19 | 19.86 | 20.00 | 0.14 | 0.70% | 19.70 | 20.19 | 60738 | 12106 | 4.67% |
| 2025-08-18 | 19.97 | 19.86 | 0.05 | 0.25% | 19.81 | 20.11 | 59222 | 11816 | 4.55% |
| 2025-08-15 | 19.45 | 19.81 | 0.53 | 2.75% | 19.29 | 19.90 | 67718 | 13309 | 5.20% |
| 2025-08-14 | 20.06 | 19.28 | -0.78 | -3.89% | 19.24 | 20.15 | 89831 | 17564 | 6.90% |
| 2025-08-13 | 20.35 | 20.06 | -0.08 | -0.40% | 19.90 | 20.90 | 83861 | 16907 | 6.44% |
| 2025-08-12 | 20.45 | 20.14 | -0.48 | -2.33% | 20.06 | 20.54 | 76034 | 15377 | 5.84% |
| 2025-08-11 | 20.04 | 20.62 | 0.62 | 3.10% | 19.95 | 20.80 | 143369 | 29299 | 11.01% |
| 2025-08-08 | 20.14 | 20.00 | -0.18 | -0.89% | 19.89 | 20.28 | 87690 | 17547 | 6.74% |
| 2025-08-07 | 20.25 | 20.18 | -0.11 | -0.54% | 20.03 | 20.64 | 155737 | 31617 | 11.96% |
| 2025-08-06 | 21.08 | 20.29 | -0.79 | -3.75% | 20.20 | 21.30 | 245246 | 50349 | 18.84% |
| 2025-08-05 | 19.51 | 21.08 | 1.92 | 10.02% | 19.16 | 21.08 | 138615 | 27841 | 10.65% |
| 2025-08-04 | 18.66 | 19.16 | 0.35 | 1.86% | 18.59 | 19.27 | 50249 | 9569 | 3.86% |
| 2025-08-01 | 18.59 | 18.81 | 0.18 | 0.97% | 18.47 | 18.96 | 47134 | 8823 | 3.62% |
| 2025-07-31 | 18.72 | 18.63 | -0.18 | -0.96% | 18.55 | 19.18 | 52245 | 9805 | 4.01% |
| 2025-07-30 | 19.20 | 18.81 | -0.39 | -2.03% | 18.69 | 19.33 | 57444 | 10879 | 4.41% |
| 2025-07-29 | 18.95 | 19.20 | 0.20 | 1.05% | 18.84 | 19.42 | 97862 | 18808 | 7.52% |
| 2025-07-28 | 18.38 | 19.00 | 0.72 | 3.94% | 18.38 | 19.99 | 122903 | 23244 | 9.44% |
| 2025-07-25 | 17.97 | 18.28 | 0.31 | 1.73% | 17.90 | 18.36 | 59227 | 10733 | 4.55% |
| 2025-07-24 | 17.54 | 17.97 | 0.36 | 2.04% | 17.54 | 18.08 | 44362 | 7947 | 3.41% |
| 2025-07-23 | 17.89 | 17.61 | -0.31 | -1.73% | 17.59 | 17.93 | 35392 | 6260 | 2.72% |
| 2025-07-22 | 18.15 | 17.92 | -0.22 | -1.21% | 17.85 | 18.25 | 31986 | 5753 | 2.46% |
| 2025-07-21 | 17.90 | 18.14 | 0.15 | 0.83% | 17.86 | 18.18 | 43415 | 7850 | 3.33% |
| 2025-07-18 | 17.91 | 17.99 | 0.08 | 0.45% | 17.70 | 17.99 | 32560 | 5814 | 2.50% |
| 2025-07-17 | 17.93 | 17.91 | 0.03 | 0.17% | 17.78 | 18.00 | 32008 | 5738 | 2.46% |
| 2025-07-16 | 18.03 | 17.88 | -0.12 | -0.67% | 17.80 | 18.20 | 54856 | 9871 | 4.21% |
| 2025-07-15 | 18.34 | 18.00 | -0.48 | -2.60% | 17.90 | 18.49 | 61668 | 11158 | 4.74% |
| 2025-07-14 | 18.35 | 18.48 | 0.30 | 1.65% | 18.18 | 18.69 | 62078 | 11450 | 4.77% |
| 2025-07-11 | 18.08 | 18.18 | -0.03 | -0.16% | 17.99 | 18.24 | 53370 | 9668 | 4.10% |
| 2025-07-10 | 17.69 | 18.21 | 0.58 | 3.29% | 17.50 | 18.29 | 109727 | 19807 | 8.43% |
| 2025-07-09 | 17.68 | 17.67 | 0.10 | 0.57% | 17.55 | 17.85 | 43306 | 7666 | 3.33% |
| 2025-07-08 | 17.64 | 17.57 | -0.01 | -0.06% | 17.46 | 17.64 | 30872 | 5424 | 2.37% |
| 2025-07-07 | 17.54 | 17.58 | 0.05 | 0.29% | 17.38 | 17.60 | 28571 | 5005 | 2.19% |
| 2025-07-04 | 17.80 | 17.53 | -0.41 | -2.29% | 17.50 | 18.04 | 71210 | 12616 | 5.47% |
| 2025-07-03 | 17.93 | 17.94 | -0.15 | -0.83% | 17.90 | 18.20 | 64226 | 11576 | 4.93% |
| 2025-07-02 | 17.88 | 18.09 | 0.19 | 1.06% | 17.62 | 18.60 | 110107 | 19862 | 8.46% |
| 2025-07-01 | 17.89 | 17.90 | 0.02 | 0.11% | 17.52 | 17.90 | 60681 | 10773 | 4.66% |
| 2025-06-30 | 17.33 | 17.88 | 0.56 | 3.23% | 17.29 | 18.29 | 105812 | 18865 | 8.13% |
| 2025-06-27 | 17.30 | 17.32 | 0.12 | 0.70% | 17.12 | 17.42 | 40558 | 7010 | 3.12% |
| 2025-06-26 | 17.08 | 17.20 | 0.11 | 0.64% | 17.02 | 17.39 | 56653 | 9735 | 4.35% |
| 2025-06-25 | 17.10 | 17.09 | 0.02 | 0.12% | 16.92 | 17.25 | 44490 | 7589 | 3.42% |
| 2025-06-24 | 16.60 | 17.07 | 0.51 | 3.08% | 16.50 | 17.09 | 63601 | 10733 | 4.89% |
| 2025-06-23 | 16.01 | 16.56 | 0.31 | 1.91% | 15.94 | 16.63 | 42676 | 7000 | 3.28% |
| 2025-06-20 | 16.59 | 16.25 | -0.40 | -2.40% | 16.22 | 16.80 | 54220 | 8892 | 4.16% |
| 2025-06-19 | 16.83 | 16.65 | -0.31 | -1.83% | 16.49 | 17.19 | 59632 | 9976 | 4.58% |
| 2025-06-18 | 16.98 | 16.96 | -0.19 | -1.11% | 16.91 | 17.37 | 67846 | 11606 | 5.21% |
| 2025-06-17 | 16.94 | 17.15 | 0.19 | 1.12% | 16.65 | 17.46 | 93311 | 15903 | 7.17% |
| 2025-06-16 | 16.60 | 16.96 | 0.20 | 1.19% | 16.57 | 17.03 | 42413 | 7168 | 3.26% |
| 2025-06-13 | 16.98 | 16.76 | -0.31 | -1.82% | 16.53 | 17.00 | 55029 | 9203 | 4.23% |
| 2025-06-12 | 16.71 | 17.07 | 0.32 | 1.91% | 16.60 | 17.30 | 90622 | 15382 | 6.96% |
| 2025-06-11 | 16.73 | 16.75 | -0.03 | -0.18% | 16.60 | 16.93 | 33517 | 5634 | 2.57% |
| 2025-06-10 | 17.12 | 16.78 | -0.21 | -1.24% | 16.46 | 17.25 | 43427 | 7272 | 3.34% |
| 2025-06-09 | 16.74 | 16.99 | 0.31 | 1.86% | 16.71 | 16.99 | 39374 | 6659 | 3.02% |