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 | 20.80 | 20.76 | 0.07 | 0.34% | 20.25 | 21.22 | 219553 | 45432 | 9.31% |
| 2025-09-15 | 21.00 | 20.69 | -0.80 | -3.72% | 20.64 | 21.30 | 272750 | 56820 | 11.56% |
| 2025-09-12 | 20.93 | 21.49 | 0.30 | 1.42% | 20.76 | 22.32 | 445896 | 95087 | 18.90% |
| 2025-09-11 | 21.15 | 21.19 | -0.69 | -3.15% | 20.68 | 21.31 | 436886 | 91644 | 18.52% |
| 2025-09-10 | 20.58 | 21.88 | 1.27 | 6.16% | 20.50 | 22.67 | 688974 | 148307 | 29.20% |
| 2025-09-09 | 20.82 | 20.61 | -0.39 | -1.86% | 20.48 | 21.10 | 300389 | 62192 | 12.73% |
| 2025-09-08 | 20.85 | 21.00 | 0.14 | 0.67% | 20.20 | 21.15 | 431969 | 89648 | 18.31% |
| 2025-09-05 | 21.48 | 20.86 | 0.39 | 1.91% | 20.47 | 21.98 | 740624 | 155040 | 31.39% |
| 2025-09-04 | 18.71 | 20.47 | 1.86 | 9.99% | 18.58 | 20.47 | 468766 | 94145 | 19.87% |
| 2025-09-03 | 19.50 | 18.61 | -0.84 | -4.32% | 18.55 | 19.79 | 268279 | 51345 | 11.37% |
| 2025-09-02 | 20.00 | 19.45 | -0.87 | -4.28% | 19.18 | 20.38 | 477215 | 93811 | 20.23% |
| 2025-09-01 | 18.83 | 20.32 | 1.85 | 10.02% | 18.83 | 20.32 | 580297 | 117207 | 24.60% |
| 2025-08-29 | 18.89 | 18.47 | -0.36 | -1.91% | 18.40 | 18.95 | 116081 | 21627 | 4.92% |
| 2025-08-28 | 18.90 | 18.83 | -0.07 | -0.37% | 18.10 | 19.09 | 180878 | 33703 | 7.67% |
| 2025-08-27 | 19.68 | 18.90 | -0.87 | -4.40% | 18.90 | 19.95 | 203541 | 39682 | 8.63% |
| 2025-08-26 | 19.66 | 19.77 | 0.02 | 0.10% | 19.50 | 19.93 | 170831 | 33788 | 7.24% |
| 2025-08-25 | 19.88 | 19.75 | 0.17 | 0.87% | 19.51 | 19.88 | 236585 | 46588 | 10.03% |
| 2025-08-22 | 19.50 | 19.58 | -0.15 | -0.76% | 19.30 | 19.63 | 215594 | 41895 | 9.21% |
| 2025-08-21 | 19.80 | 19.73 | 0.10 | 0.51% | 19.41 | 20.17 | 416305 | 82565 | 17.78% |
| 2025-08-20 | 18.96 | 19.63 | 0.73 | 3.86% | 18.67 | 19.80 | 382777 | 73909 | 16.35% |
| 2025-08-19 | 18.88 | 18.90 | -0.11 | -0.58% | 18.68 | 18.98 | 167429 | 31533 | 7.15% |
| 2025-08-18 | 18.40 | 19.01 | 0.45 | 2.42% | 18.38 | 19.34 | 274465 | 51877 | 11.72% |
| 2025-08-15 | 18.33 | 18.56 | 0.32 | 1.75% | 18.09 | 18.95 | 151003 | 28001 | 6.45% |
| 2025-08-14 | 18.44 | 18.24 | -0.18 | -0.98% | 18.21 | 18.71 | 137723 | 25404 | 5.88% |
| 2025-08-13 | 18.42 | 18.42 | 0.00 | 0.00% | 18.28 | 18.50 | 116271 | 21378 | 4.97% |
| 2025-08-12 | 18.75 | 18.42 | -0.42 | -2.23% | 18.40 | 18.75 | 165749 | 30673 | 7.08% |
| 2025-08-11 | 18.66 | 18.84 | -0.08 | -0.42% | 18.58 | 18.92 | 146165 | 27437 | 6.24% |
| 2025-08-08 | 19.47 | 18.92 | -0.77 | -3.91% | 18.90 | 19.48 | 247693 | 47129 | 10.58% |
| 2025-08-07 | 19.01 | 19.69 | 0.68 | 3.58% | 18.90 | 19.81 | 334391 | 65386 | 14.28% |
| 2025-08-06 | 19.05 | 19.01 | -0.07 | -0.37% | 18.85 | 19.08 | 110237 | 20920 | 4.71% |
| 2025-08-05 | 19.00 | 19.08 | 0.05 | 0.26% | 18.74 | 19.15 | 146488 | 27693 | 6.26% |
| 2025-08-04 | 18.71 | 19.03 | 0.07 | 0.37% | 18.10 | 19.06 | 165829 | 30985 | 7.08% |
| 2025-08-01 | 19.46 | 18.96 | -0.69 | -3.51% | 18.84 | 19.66 | 244515 | 46507 | 10.44% |
| 2025-07-31 | 19.30 | 19.65 | 0.30 | 1.55% | 19.20 | 20.19 | 322942 | 63989 | 13.79% |
| 2025-07-30 | 19.67 | 19.35 | -0.50 | -2.52% | 19.11 | 19.78 | 259872 | 50206 | 11.10% |
| 2025-07-29 | 19.71 | 19.85 | 0.16 | 0.81% | 19.15 | 20.50 | 360885 | 70995 | 15.41% |
| 2025-07-28 | 19.25 | 19.69 | 0.82 | 4.35% | 19.12 | 19.91 | 367027 | 72070 | 15.67% |
| 2025-07-25 | 19.05 | 18.87 | -0.08 | -0.42% | 18.80 | 19.12 | 141065 | 26692 | 6.02% |
| 2025-07-24 | 18.71 | 18.95 | 0.05 | 0.26% | 18.65 | 19.08 | 161075 | 30409 | 6.88% |
| 2025-07-23 | 19.10 | 18.90 | -0.41 | -2.12% | 18.84 | 20.02 | 298336 | 57409 | 12.74% |
| 2025-07-22 | 19.14 | 19.31 | 0.12 | 0.63% | 19.01 | 19.75 | 216312 | 41991 | 9.24% |
| 2025-07-21 | 19.01 | 19.19 | 0.34 | 1.80% | 18.91 | 19.79 | 257300 | 49735 | 10.99% |
| 2025-07-18 | 19.10 | 18.85 | -0.22 | -1.15% | 18.80 | 19.20 | 118839 | 22483 | 5.07% |
| 2025-07-17 | 18.96 | 19.07 | -0.10 | -0.52% | 18.88 | 19.28 | 153079 | 29169 | 6.54% |
| 2025-07-16 | 18.99 | 19.17 | 0.24 | 1.27% | 18.87 | 19.25 | 196332 | 37562 | 8.38% |
| 2025-07-15 | 18.79 | 18.93 | 0.30 | 1.61% | 18.45 | 18.97 | 261208 | 48942 | 11.15% |
| 2025-07-14 | 18.94 | 18.63 | -2.07 | -10.00% | 18.63 | 19.32 | 348928 | 65439 | 14.90% |
| 2025-07-11 | 20.21 | 20.70 | 0.60 | 2.99% | 19.96 | 20.91 | 316145 | 64975 | 13.50% |
| 2025-07-10 | 20.31 | 20.10 | -0.38 | -1.86% | 20.00 | 20.58 | 229063 | 46313 | 9.78% |
| 2025-07-09 | 20.88 | 20.48 | -0.19 | -0.92% | 20.33 | 21.15 | 292470 | 60552 | 12.49% |
| 2025-07-08 | 20.31 | 20.67 | 0.26 | 1.27% | 20.13 | 20.78 | 285060 | 58637 | 12.17% |
| 2025-07-07 | 19.75 | 20.41 | 0.41 | 2.05% | 19.75 | 20.69 | 287417 | 58562 | 12.27% |
| 2025-07-04 | 20.38 | 20.00 | -0.24 | -1.19% | 19.68 | 20.78 | 361752 | 73127 | 15.45% |
| 2025-07-03 | 20.11 | 20.24 | -0.06 | -0.30% | 20.03 | 20.37 | 188869 | 38102 | 8.07% |
| 2025-07-02 | 20.74 | 20.30 | -0.70 | -3.33% | 20.00 | 21.00 | 367562 | 74878 | 15.70% |
| 2025-07-01 | 22.60 | 21.00 | -2.28 | -9.79% | 21.00 | 22.62 | 630241 | 136189 | 26.91% |
| 2025-06-30 | 21.73 | 23.28 | 1.95 | 9.14% | 21.34 | 23.46 | 789000 | 179044 | 33.69% |
| 2025-06-27 | 20.81 | 21.33 | 0.05 | 0.23% | 20.43 | 21.94 | 534554 | 114150 | 22.83% |
| 2025-06-26 | 20.01 | 21.28 | 0.98 | 4.83% | 19.80 | 22.04 | 690251 | 144574 | 29.48% |
| 2025-06-25 | 20.69 | 20.30 | -0.14 | -0.68% | 19.83 | 20.76 | 432581 | 87530 | 18.47% |
| 2025-06-24 | 20.86 | 20.44 | -0.41 | -1.97% | 20.26 | 21.15 | 487548 | 100304 | 20.82% |
| 2025-06-23 | 19.58 | 20.85 | 0.07 | 0.34% | 19.55 | 21.25 | 521805 | 107064 | 22.28% |
| 2025-06-20 | 21.03 | 20.78 | -2.31 | -10.00% | 20.78 | 21.64 | 522857 | 109291 | 22.33% |
| 2025-06-19 | 23.01 | 23.09 | 0.07 | 0.30% | 22.50 | 24.29 | 689549 | 162213 | 29.45% |
| 2025-06-18 | 25.49 | 23.02 | -2.12 | -8.43% | 22.81 | 25.50 | 745295 | 178966 | 31.83% |
| 2025-06-17 | 27.15 | 25.14 | -2.28 | -8.32% | 24.68 | 27.20 | 974693 | 253011 | 41.62% |
| 2025-06-16 | 25.00 | 27.42 | 2.49 | 9.99% | 25.00 | 27.42 | 727971 | 195596 | 31.09% |
| 2025-06-13 | 23.67 | 24.93 | 2.27 | 10.02% | 21.80 | 24.93 | 996688 | 232900 | 42.56% |
| 2025-06-12 | 21.50 | 22.66 | 2.06 | 10.00% | 21.50 | 22.66 | 447587 | 99771 | 19.11% |
| 2025-06-11 | 19.57 | 20.60 | 1.87 | 9.98% | 19.03 | 20.60 | 694436 | 137379 | 29.65% |
| 2025-06-10 | 19.61 | 18.73 | -0.47 | -2.45% | 18.68 | 19.86 | 721049 | 138524 | 30.79% |
| 2025-06-09 | 18.01 | 19.20 | 1.75 | 10.03% | 18.00 | 19.20 | 617767 | 117224 | 26.38% |