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 | 20.60 | 20.31 | -0.25 | -1.22% | 20.22 | 20.76 | 26645 | 5442 | 3.41% |
| 2025-09-12 | 21.07 | 20.56 | -0.51 | -2.42% | 20.55 | 21.24 | 20636 | 4285 | 2.64% |
| 2025-09-11 | 20.80 | 21.07 | -0.01 | -0.05% | 20.50 | 21.12 | 22152 | 4606 | 2.84% |
| 2025-09-10 | 21.06 | 21.08 | 0.00 | 0.00% | 20.87 | 21.29 | 13823 | 2910 | 1.77% |
| 2025-09-09 | 21.31 | 21.08 | -0.03 | -0.14% | 20.98 | 21.37 | 23331 | 4934 | 2.99% |
| 2025-09-08 | 20.57 | 21.11 | 0.56 | 2.73% | 20.29 | 21.24 | 31076 | 6502 | 3.98% |
| 2025-09-05 | 20.58 | 20.55 | 0.29 | 1.43% | 19.97 | 20.58 | 23388 | 4764 | 3.00% |
| 2025-09-04 | 20.26 | 20.26 | 0.13 | 0.65% | 19.92 | 20.68 | 31821 | 6482 | 4.07% |
| 2025-09-03 | 20.86 | 20.13 | -0.65 | -3.13% | 20.06 | 20.90 | 23236 | 4742 | 2.98% |
| 2025-09-02 | 21.07 | 20.78 | -0.28 | -1.33% | 20.06 | 21.15 | 46044 | 9430 | 5.90% |
| 2025-09-01 | 20.89 | 21.06 | 0.11 | 0.53% | 20.22 | 21.75 | 62715 | 13320 | 8.03% |
| 2025-08-29 | 20.80 | 20.95 | 0.20 | 0.96% | 20.57 | 21.37 | 43138 | 9027 | 5.55% |
| 2025-08-28 | 21.05 | 20.75 | -0.36 | -1.71% | 19.91 | 21.69 | 50783 | 10530 | 6.54% |
| 2025-08-27 | 22.02 | 21.11 | -0.96 | -4.35% | 21.07 | 22.37 | 38442 | 8353 | 4.95% |
| 2025-08-26 | 21.60 | 22.07 | 0.48 | 2.22% | 21.41 | 22.35 | 32199 | 7097 | 4.14% |
| 2025-08-25 | 21.35 | 21.59 | 0.24 | 1.12% | 21.20 | 22.18 | 42615 | 9298 | 5.48% |
| 2025-08-22 | 21.38 | 21.35 | -0.16 | -0.74% | 21.10 | 21.82 | 31064 | 6638 | 4.00% |
| 2025-08-21 | 21.42 | 21.51 | 0.07 | 0.33% | 21.30 | 21.73 | 20089 | 4329 | 2.59% |
| 2025-08-20 | 21.29 | 21.44 | 0.15 | 0.70% | 21.11 | 21.46 | 19248 | 4108 | 2.48% |
| 2025-08-19 | 20.91 | 21.29 | 0.38 | 1.82% | 20.82 | 21.38 | 30024 | 6370 | 3.86% |
| 2025-08-18 | 21.20 | 20.91 | -0.04 | -0.19% | 20.81 | 21.28 | 30220 | 6345 | 3.89% |
| 2025-08-15 | 20.87 | 20.95 | 0.14 | 0.67% | 20.81 | 21.23 | 25354 | 5326 | 3.26% |
| 2025-08-14 | 21.41 | 20.81 | -0.60 | -2.80% | 20.72 | 21.55 | 27383 | 5766 | 3.52% |
| 2025-08-13 | 21.90 | 21.41 | -0.49 | -2.24% | 21.36 | 22.02 | 28088 | 6055 | 3.62% |
| 2025-08-12 | 21.99 | 21.90 | 0.04 | 0.18% | 21.73 | 22.12 | 22034 | 4817 | 2.84% |
| 2025-08-11 | 21.80 | 21.86 | 0.11 | 0.51% | 21.65 | 22.03 | 26856 | 5864 | 3.46% |
| 2025-08-08 | 21.70 | 21.75 | 0.07 | 0.32% | 21.40 | 21.96 | 31357 | 6788 | 4.04% |
| 2025-08-07 | 21.80 | 21.68 | -0.09 | -0.41% | 21.60 | 22.09 | 32094 | 6991 | 4.13% |
| 2025-08-06 | 22.01 | 21.77 | 0.02 | 0.09% | 21.76 | 22.30 | 38779 | 8510 | 4.99% |
| 2025-08-05 | 21.47 | 21.75 | 0.29 | 1.35% | 21.26 | 21.97 | 46312 | 9975 | 5.96% |
| 2025-08-04 | 21.12 | 21.46 | 0.04 | 0.19% | 20.70 | 21.92 | 57708 | 12323 | 7.43% |
| 2025-08-01 | 20.45 | 21.42 | 0.97 | 4.74% | 20.36 | 21.60 | 65467 | 13799 | 8.43% |
| 2025-07-31 | 20.57 | 20.45 | -0.23 | -1.11% | 20.31 | 20.91 | 41963 | 8648 | 5.40% |
| 2025-07-30 | 20.91 | 20.68 | -0.23 | -1.10% | 20.20 | 21.15 | 57419 | 11781 | 7.39% |
| 2025-07-29 | 20.38 | 20.91 | 0.54 | 2.65% | 20.20 | 21.60 | 85324 | 17976 | 10.98% |
| 2025-07-28 | 19.90 | 20.37 | 0.47 | 2.36% | 19.71 | 20.44 | 37041 | 7436 | 4.77% |
| 2025-07-25 | 19.40 | 19.90 | 0.56 | 2.90% | 19.34 | 19.94 | 29126 | 5736 | 3.75% |
| 2025-07-24 | 19.22 | 19.34 | 0.15 | 0.78% | 19.21 | 19.44 | 15919 | 3074 | 2.05% |
| 2025-07-23 | 19.49 | 19.19 | -0.16 | -0.83% | 19.12 | 19.50 | 20114 | 3868 | 2.59% |
| 2025-07-22 | 19.34 | 19.35 | -0.05 | -0.26% | 19.25 | 19.54 | 21276 | 4123 | 2.74% |
| 2025-07-21 | 19.00 | 19.40 | 0.56 | 2.97% | 18.91 | 19.44 | 27344 | 5268 | 3.52% |
| 2025-07-18 | 19.00 | 18.84 | 0.00 | 0.00% | 18.68 | 19.04 | 18909 | 3556 | 2.43% |
| 2025-07-17 | 19.09 | 18.84 | -0.24 | -1.26% | 18.80 | 19.22 | 21859 | 4159 | 2.81% |
| 2025-07-16 | 18.71 | 19.08 | 0.39 | 2.09% | 18.71 | 19.14 | 35454 | 6719 | 4.56% |
| 2025-07-15 | 19.84 | 18.69 | -0.78 | -4.01% | 18.49 | 19.89 | 62504 | 11839 | 8.04% |
| 2025-07-14 | 18.95 | 19.47 | 0.52 | 2.74% | 18.86 | 19.55 | 30185 | 5800 | 3.88% |
| 2025-07-11 | 19.26 | 18.95 | -0.31 | -1.61% | 18.72 | 19.35 | 26054 | 4943 | 3.35% |
| 2025-07-10 | 19.06 | 19.26 | 0.23 | 1.21% | 18.86 | 19.30 | 20327 | 3884 | 2.62% |
| 2025-07-09 | 19.03 | 19.03 | 0.10 | 0.53% | 18.93 | 19.21 | 19956 | 3802 | 2.57% |
| 2025-07-08 | 18.86 | 18.93 | 0.13 | 0.69% | 18.67 | 18.96 | 19703 | 3710 | 2.54% |
| 2025-07-07 | 18.66 | 18.80 | 0.02 | 0.11% | 18.31 | 18.91 | 28592 | 5324 | 3.68% |
| 2025-07-04 | 19.14 | 18.78 | -0.26 | -1.37% | 18.73 | 19.22 | 20515 | 3872 | 2.64% |
| 2025-07-03 | 19.10 | 19.04 | -0.06 | -0.31% | 18.90 | 19.38 | 21191 | 4045 | 2.73% |
| 2025-07-02 | 18.72 | 19.10 | 0.49 | 2.63% | 18.60 | 19.15 | 30897 | 5851 | 3.98% |
| 2025-07-01 | 18.37 | 18.61 | 0.24 | 1.31% | 18.30 | 18.69 | 22870 | 4237 | 2.94% |
| 2025-06-30 | 18.30 | 18.37 | 0.29 | 1.60% | 18.12 | 18.45 | 22922 | 4204 | 2.95% |
| 2025-06-27 | 17.91 | 18.08 | 0.20 | 1.12% | 17.71 | 18.16 | 19558 | 3516 | 2.52% |
| 2025-06-26 | 17.77 | 17.88 | 0.09 | 0.51% | 17.72 | 18.00 | 16334 | 2914 | 2.10% |
| 2025-06-25 | 17.82 | 17.79 | 0.11 | 0.62% | 17.67 | 18.08 | 22722 | 4060 | 2.92% |
| 2025-06-24 | 17.09 | 17.68 | 0.67 | 3.94% | 16.98 | 17.70 | 23433 | 4101 | 3.02% |
| 2025-06-23 | 16.70 | 17.01 | 0.10 | 0.59% | 16.42 | 17.10 | 26572 | 4479 | 3.42% |
| 2025-06-20 | 16.96 | 16.91 | -0.05 | -0.29% | 16.71 | 17.28 | 16263 | 2760 | 2.09% |
| 2025-06-19 | 17.70 | 16.96 | -0.63 | -3.58% | 16.88 | 17.70 | 22923 | 3938 | 2.95% |
| 2025-06-18 | 17.76 | 17.59 | -0.22 | -1.24% | 17.43 | 17.81 | 14966 | 2626 | 1.93% |
| 2025-06-17 | 17.94 | 17.81 | 0.00 | 0.00% | 17.62 | 18.04 | 13723 | 2442 | 1.77% |
| 2025-06-16 | 17.74 | 17.81 | 0.27 | 1.54% | 17.53 | 18.09 | 21632 | 3857 | 2.78% |
| 2025-06-13 | 17.80 | 17.54 | -0.38 | -2.12% | 17.37 | 17.94 | 19524 | 3426 | 2.51% |
| 2025-06-12 | 17.93 | 17.92 | 0.07 | 0.39% | 17.72 | 18.17 | 18893 | 3389 | 2.43% |
| 2025-06-11 | 17.79 | 17.85 | 0.13 | 0.73% | 17.77 | 18.00 | 16518 | 2956 | 2.13% |
| 2025-06-10 | 18.31 | 17.72 | -0.59 | -3.22% | 17.50 | 18.41 | 30177 | 5392 | 3.88% |
| 2025-06-09 | 18.14 | 18.31 | 0.17 | 0.94% | 17.89 | 18.35 | 21432 | 3898 | 2.76% |