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 | 20.17 | 20.00 | -0.18 | -0.89% | 19.66 | 20.30 | 90872 | 18085 | 4.18% |
| 2025-09-15 | 20.35 | 20.18 | -0.17 | -0.84% | 20.12 | 20.48 | 71375 | 14453 | 3.28% |
| 2025-09-12 | 20.50 | 20.35 | -0.15 | -0.73% | 20.22 | 20.71 | 101403 | 20683 | 4.67% |
| 2025-09-11 | 20.27 | 20.50 | 0.19 | 0.94% | 20.10 | 20.50 | 81651 | 16579 | 3.76% |
| 2025-09-10 | 20.53 | 20.31 | -0.21 | -1.02% | 20.06 | 20.63 | 94302 | 19134 | 4.34% |
| 2025-09-09 | 20.57 | 20.52 | -0.11 | -0.53% | 20.41 | 21.08 | 137912 | 28588 | 6.34% |
| 2025-09-08 | 20.01 | 20.63 | 0.60 | 3.00% | 19.88 | 20.67 | 120877 | 24686 | 5.56% |
| 2025-09-05 | 19.74 | 20.03 | 0.35 | 1.78% | 19.61 | 20.08 | 90754 | 18120 | 4.18% |
| 2025-09-04 | 19.70 | 19.68 | 0.00 | 0.00% | 19.32 | 19.96 | 92659 | 18256 | 4.26% |
| 2025-09-03 | 20.44 | 19.68 | -0.58 | -2.86% | 19.58 | 20.44 | 92081 | 18367 | 4.24% |
| 2025-09-02 | 20.95 | 20.26 | -0.69 | -3.29% | 20.10 | 20.97 | 116806 | 23814 | 5.37% |
| 2025-09-01 | 20.59 | 20.95 | 0.36 | 1.75% | 20.49 | 21.09 | 132227 | 27626 | 6.08% |
| 2025-08-29 | 20.64 | 20.59 | -0.06 | -0.29% | 20.41 | 20.87 | 112673 | 23266 | 5.18% |
| 2025-08-28 | 20.68 | 20.65 | -0.03 | -0.15% | 19.99 | 20.98 | 169479 | 34683 | 7.80% |
| 2025-08-27 | 21.41 | 20.68 | -0.71 | -3.32% | 20.63 | 21.46 | 194905 | 41206 | 8.97% |
| 2025-08-26 | 21.49 | 21.39 | -0.11 | -0.51% | 21.26 | 21.98 | 225263 | 48644 | 10.36% |
| 2025-08-25 | 21.57 | 21.50 | 0.16 | 0.75% | 21.34 | 21.77 | 164710 | 35476 | 7.58% |
| 2025-08-22 | 21.60 | 21.34 | -0.39 | -1.79% | 21.16 | 21.73 | 191531 | 40917 | 8.81% |
| 2025-08-21 | 21.85 | 21.73 | -0.12 | -0.55% | 21.60 | 22.42 | 209514 | 45962 | 9.64% |
| 2025-08-20 | 21.58 | 21.85 | 0.18 | 0.83% | 21.43 | 22.03 | 125811 | 27397 | 5.79% |
| 2025-08-19 | 22.22 | 21.67 | -0.42 | -1.90% | 21.65 | 22.39 | 180241 | 39477 | 8.29% |
| 2025-08-18 | 22.08 | 22.09 | 0.01 | 0.05% | 21.90 | 22.33 | 200194 | 44163 | 9.21% |
| 2025-08-15 | 22.00 | 22.08 | -0.39 | -1.74% | 21.70 | 22.40 | 277221 | 60868 | 12.75% |
| 2025-08-14 | 21.67 | 22.47 | 1.02 | 4.76% | 21.16 | 22.48 | 308307 | 67146 | 14.18% |
| 2025-08-13 | 21.82 | 21.45 | -0.28 | -1.29% | 21.38 | 21.96 | 150237 | 32305 | 6.91% |
| 2025-08-12 | 21.92 | 21.73 | -0.30 | -1.36% | 21.65 | 22.07 | 148219 | 32298 | 6.82% |
| 2025-08-11 | 21.69 | 22.03 | 0.61 | 2.85% | 21.44 | 22.04 | 207932 | 45324 | 9.57% |
| 2025-08-08 | 21.36 | 21.42 | 0.01 | 0.05% | 21.30 | 21.63 | 135670 | 29123 | 6.24% |
| 2025-08-07 | 21.65 | 21.41 | -0.24 | -1.11% | 21.15 | 21.65 | 188361 | 40223 | 8.67% |
| 2025-08-06 | 21.90 | 21.65 | -0.07 | -0.32% | 21.50 | 22.04 | 189517 | 41021 | 8.72% |
| 2025-08-05 | 22.29 | 21.72 | -0.16 | -0.73% | 21.50 | 22.30 | 246477 | 53642 | 11.34% |
| 2025-08-04 | 21.21 | 21.88 | 0.28 | 1.30% | 21.17 | 22.06 | 290422 | 62926 | 13.36% |
| 2025-08-01 | 21.07 | 21.60 | 0.81 | 3.90% | 20.90 | 22.66 | 441544 | 97166 | 20.31% |
| 2025-07-31 | 20.53 | 20.79 | 0.02 | 0.10% | 20.35 | 21.07 | 244867 | 50910 | 11.27% |
| 2025-07-30 | 20.70 | 20.77 | 0.06 | 0.29% | 20.48 | 21.09 | 284130 | 59187 | 13.07% |
| 2025-07-29 | 20.12 | 20.71 | 0.67 | 3.34% | 19.65 | 20.84 | 339626 | 68956 | 15.62% |
| 2025-07-28 | 19.70 | 20.04 | 0.35 | 1.78% | 19.53 | 20.05 | 140879 | 27954 | 6.48% |
| 2025-07-25 | 19.93 | 19.69 | -0.29 | -1.45% | 19.67 | 20.45 | 190387 | 38070 | 8.76% |
| 2025-07-24 | 19.75 | 19.98 | 0.18 | 0.91% | 19.57 | 20.08 | 209067 | 41397 | 9.62% |
| 2025-07-23 | 20.41 | 19.80 | -0.53 | -2.61% | 19.79 | 20.84 | 281669 | 57127 | 12.96% |
| 2025-07-22 | 19.90 | 20.33 | 0.36 | 1.80% | 19.70 | 20.36 | 258171 | 51636 | 11.88% |
| 2025-07-21 | 19.89 | 19.97 | 0.04 | 0.20% | 19.75 | 20.07 | 207006 | 41203 | 9.52% |
| 2025-07-18 | 19.58 | 19.93 | 0.39 | 2.00% | 19.47 | 20.10 | 288326 | 57186 | 13.26% |
| 2025-07-17 | 19.46 | 19.54 | 0.08 | 0.41% | 19.34 | 19.58 | 129623 | 25219 | 5.96% |
| 2025-07-16 | 19.44 | 19.46 | 0.01 | 0.05% | 19.38 | 19.70 | 136387 | 26576 | 6.27% |
| 2025-07-15 | 19.82 | 19.45 | -0.46 | -2.31% | 19.40 | 20.05 | 205132 | 40316 | 9.44% |
| 2025-07-14 | 19.81 | 19.91 | -0.07 | -0.35% | 19.67 | 20.00 | 189990 | 37658 | 8.74% |
| 2025-07-11 | 19.89 | 19.98 | 0.03 | 0.15% | 19.71 | 20.14 | 284755 | 56699 | 13.10% |
| 2025-07-10 | 19.99 | 19.95 | 0.10 | 0.50% | 19.57 | 20.07 | 363035 | 71880 | 16.70% |
| 2025-07-09 | 20.31 | 19.85 | -0.77 | -3.73% | 19.68 | 20.66 | 579204 | 116188 | 26.65% |
| 2025-07-08 | 20.02 | 20.62 | 2.43 | 13.36% | 20.02 | 21.83 | 868995 | 182670 | 39.98% |
| 2025-07-07 | 18.03 | 18.19 | 0.14 | 0.78% | 18.00 | 18.23 | 66647 | 12091 | 3.07% |
| 2025-07-04 | 18.46 | 18.05 | -0.48 | -2.59% | 18.04 | 18.50 | 142870 | 25979 | 6.57% |
| 2025-07-03 | 18.46 | 18.53 | 0.07 | 0.38% | 18.32 | 18.62 | 95480 | 17631 | 4.39% |
| 2025-07-02 | 18.94 | 18.46 | -0.57 | -3.00% | 18.31 | 18.95 | 175027 | 32480 | 8.05% |
| 2025-07-01 | 18.73 | 19.03 | 0.33 | 1.76% | 18.73 | 19.24 | 247876 | 47114 | 11.40% |
| 2025-06-30 | 18.69 | 18.70 | 0.00 | 0.00% | 18.45 | 18.70 | 144306 | 26819 | 6.64% |
| 2025-06-27 | 18.55 | 18.70 | 0.05 | 0.27% | 18.55 | 18.86 | 178974 | 33466 | 8.23% |
| 2025-06-26 | 18.90 | 18.65 | -0.32 | -1.69% | 18.39 | 18.94 | 206738 | 38448 | 9.51% |
| 2025-06-25 | 19.03 | 18.97 | -0.17 | -0.89% | 18.70 | 19.10 | 246966 | 46586 | 11.36% |
| 2025-06-24 | 18.60 | 19.14 | 0.44 | 2.35% | 18.39 | 19.25 | 323396 | 61049 | 14.88% |
| 2025-06-23 | 18.46 | 18.70 | 0.13 | 0.70% | 18.35 | 18.83 | 254691 | 47354 | 11.72% |
| 2025-06-20 | 17.95 | 18.57 | 0.59 | 3.28% | 17.83 | 18.87 | 301709 | 55978 | 13.88% |
| 2025-06-19 | 18.18 | 17.98 | -0.33 | -1.80% | 17.85 | 18.60 | 259064 | 47429 | 11.92% |
| 2025-06-18 | 18.10 | 18.31 | 0.06 | 0.33% | 18.01 | 18.53 | 197831 | 36055 | 9.10% |
| 2025-06-17 | 17.61 | 18.25 | 0.59 | 3.34% | 17.60 | 18.80 | 259249 | 47314 | 11.93% |
| 2025-06-16 | 17.44 | 17.66 | 0.38 | 2.20% | 17.40 | 18.16 | 148236 | 26279 | 6.82% |
| 2025-06-13 | 17.66 | 17.28 | -0.55 | -3.08% | 17.24 | 17.83 | 142941 | 24983 | 6.58% |
| 2025-06-12 | 17.74 | 17.83 | 0.08 | 0.45% | 17.49 | 17.92 | 150434 | 26629 | 6.92% |
| 2025-06-11 | 17.82 | 17.75 | -0.18 | -1.00% | 17.65 | 18.07 | 160952 | 28688 | 7.40% |
| 2025-06-10 | 18.14 | 17.93 | -0.28 | -1.54% | 17.73 | 18.72 | 254180 | 46484 | 11.69% |
| 2025-06-09 | 18.11 | 18.21 | 0.02 | 0.11% | 17.98 | 18.28 | 166511 | 30161 | 7.66% |