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 | 19.95 | 20.47 | 0.48 | 2.40% | 19.80 | 20.54 | 21444 | 4323 | 2.81% |
| 2025-09-15 | 20.04 | 19.99 | -0.05 | -0.25% | 19.87 | 20.41 | 18233 | 3656 | 2.39% |
| 2025-09-12 | 20.55 | 20.04 | -0.46 | -2.24% | 19.92 | 20.55 | 17508 | 3536 | 2.29% |
| 2025-09-11 | 20.28 | 20.50 | 0.29 | 1.43% | 19.59 | 20.61 | 20370 | 4116 | 2.66% |
| 2025-09-10 | 20.50 | 20.21 | -0.10 | -0.49% | 19.84 | 20.50 | 22332 | 4494 | 2.92% |
| 2025-09-09 | 20.80 | 20.31 | -0.66 | -3.15% | 20.13 | 21.36 | 32241 | 6685 | 4.22% |
| 2025-09-08 | 19.68 | 20.97 | 1.29 | 6.55% | 19.51 | 21.03 | 45925 | 9412 | 6.01% |
| 2025-09-05 | 19.50 | 19.68 | 0.13 | 0.66% | 19.40 | 19.91 | 24135 | 4747 | 3.16% |
| 2025-09-04 | 19.52 | 19.55 | 0.02 | 0.10% | 19.21 | 19.92 | 25123 | 4937 | 3.29% |
| 2025-09-03 | 20.03 | 19.53 | -0.50 | -2.50% | 19.39 | 20.25 | 21042 | 4168 | 2.75% |
| 2025-09-02 | 20.07 | 20.03 | -0.02 | -0.10% | 19.50 | 20.32 | 30304 | 6013 | 3.96% |
| 2025-09-01 | 20.16 | 20.05 | -0.08 | -0.40% | 19.91 | 20.63 | 29031 | 5871 | 3.80% |
| 2025-08-29 | 20.51 | 20.13 | -0.46 | -2.23% | 20.04 | 20.65 | 21530 | 4360 | 2.82% |
| 2025-08-28 | 20.33 | 20.59 | 0.19 | 0.93% | 19.50 | 20.65 | 45144 | 9120 | 5.91% |
| 2025-08-27 | 21.38 | 20.40 | -0.90 | -4.23% | 20.31 | 21.46 | 32314 | 6766 | 4.23% |
| 2025-08-26 | 21.53 | 21.30 | -0.34 | -1.57% | 21.12 | 21.88 | 29832 | 6404 | 3.90% |
| 2025-08-25 | 21.90 | 21.64 | -0.30 | -1.37% | 21.36 | 22.35 | 38900 | 8453 | 5.09% |
| 2025-08-22 | 22.05 | 21.94 | -0.11 | -0.50% | 21.70 | 22.27 | 33207 | 7289 | 4.34% |
| 2025-08-21 | 22.79 | 22.05 | -0.63 | -2.78% | 22.02 | 22.79 | 28514 | 6351 | 3.73% |
| 2025-08-20 | 23.09 | 22.68 | -0.18 | -0.79% | 22.47 | 23.30 | 42614 | 9746 | 5.57% |
| 2025-08-19 | 22.18 | 22.86 | 0.88 | 4.00% | 21.56 | 23.36 | 57370 | 12905 | 7.50% |
| 2025-08-18 | 22.32 | 21.98 | -0.21 | -0.95% | 21.81 | 22.55 | 49083 | 10845 | 6.42% |
| 2025-08-15 | 22.27 | 22.19 | 0.25 | 1.14% | 21.22 | 22.56 | 81055 | 17791 | 10.60% |
| 2025-08-14 | 22.69 | 21.94 | -0.74 | -3.26% | 21.85 | 23.81 | 89398 | 20270 | 11.69% |
| 2025-08-13 | 21.72 | 22.68 | 1.18 | 5.49% | 21.28 | 23.18 | 100982 | 22446 | 13.21% |
| 2025-08-12 | 21.10 | 21.50 | 0.37 | 1.75% | 20.90 | 22.66 | 113913 | 24738 | 14.90% |
| 2025-08-11 | 19.36 | 21.13 | 1.78 | 9.20% | 19.10 | 21.66 | 94229 | 19462 | 12.33% |
| 2025-08-08 | 19.09 | 19.35 | 0.26 | 1.36% | 18.86 | 19.71 | 38305 | 7391 | 5.01% |
| 2025-08-07 | 18.68 | 19.09 | 0.39 | 2.09% | 18.48 | 19.19 | 43035 | 8131 | 5.63% |
| 2025-08-06 | 18.76 | 18.70 | -0.01 | -0.05% | 18.43 | 18.95 | 34554 | 6434 | 4.52% |
| 2025-08-05 | 18.63 | 18.71 | 0.26 | 1.41% | 18.08 | 18.78 | 51026 | 9436 | 6.67% |
| 2025-08-04 | 17.40 | 18.45 | 1.03 | 5.91% | 17.10 | 18.58 | 67665 | 12209 | 8.85% |
| 2025-08-01 | 17.00 | 17.42 | 0.36 | 2.11% | 16.92 | 17.50 | 31536 | 5456 | 4.13% |
| 2025-07-31 | 17.41 | 17.06 | -0.37 | -2.12% | 16.96 | 17.59 | 43718 | 7533 | 5.72% |
| 2025-07-30 | 17.57 | 17.43 | -0.16 | -0.91% | 17.27 | 17.98 | 42109 | 7357 | 5.51% |
| 2025-07-29 | 17.99 | 17.59 | -0.40 | -2.22% | 17.36 | 17.99 | 55669 | 9783 | 7.28% |
| 2025-07-28 | 17.79 | 17.99 | -0.02 | -0.11% | 17.65 | 18.12 | 66409 | 11893 | 8.69% |
| 2025-07-25 | 18.40 | 18.01 | -1.01 | -5.31% | 17.72 | 18.55 | 102709 | 18571 | 13.44% |
| 2025-07-24 | 17.50 | 19.02 | 1.08 | 6.02% | 17.06 | 19.30 | 147215 | 27142 | 19.26% |
| 2025-07-23 | 17.23 | 17.94 | 0.75 | 4.36% | 17.15 | 19.90 | 131128 | 24098 | 17.15% |
| 2025-07-22 | 17.52 | 17.19 | -0.38 | -2.16% | 17.08 | 17.67 | 23925 | 4139 | 3.13% |
| 2025-07-21 | 17.13 | 17.57 | 0.44 | 2.57% | 17.12 | 17.57 | 26877 | 4685 | 3.52% |
| 2025-07-18 | 17.18 | 17.13 | 0.01 | 0.06% | 17.00 | 17.26 | 12036 | 2059 | 1.57% |
| 2025-07-17 | 16.93 | 17.12 | 0.19 | 1.12% | 16.89 | 17.26 | 18355 | 3141 | 2.40% |
| 2025-07-16 | 16.90 | 16.93 | 0.11 | 0.65% | 16.74 | 17.07 | 17186 | 2911 | 2.25% |
| 2025-07-15 | 17.15 | 16.82 | -0.33 | -1.92% | 16.59 | 17.21 | 20096 | 3374 | 2.63% |
| 2025-07-14 | 16.92 | 17.15 | 0.23 | 1.36% | 16.76 | 17.17 | 16502 | 2814 | 2.16% |
| 2025-07-11 | 17.07 | 16.92 | -0.17 | -0.99% | 16.68 | 17.17 | 18243 | 3079 | 2.39% |
| 2025-07-10 | 17.07 | 17.09 | -0.08 | -0.47% | 16.91 | 17.29 | 18600 | 3172 | 2.43% |
| 2025-07-09 | 17.26 | 17.17 | 0.04 | 0.23% | 17.00 | 17.38 | 24009 | 4123 | 3.14% |
| 2025-07-08 | 17.18 | 17.13 | 0.04 | 0.23% | 16.86 | 17.32 | 29187 | 4979 | 3.82% |
| 2025-07-07 | 16.50 | 17.09 | 0.45 | 2.70% | 16.41 | 17.31 | 27300 | 4631 | 3.57% |
| 2025-07-04 | 16.81 | 16.64 | -0.26 | -1.54% | 16.56 | 16.95 | 23156 | 3870 | 3.03% |
| 2025-07-03 | 16.91 | 16.90 | 0.00 | 0.00% | 16.69 | 17.04 | 16654 | 2812 | 2.18% |
| 2025-07-02 | 16.87 | 16.90 | 0.13 | 0.78% | 16.63 | 17.06 | 31803 | 5362 | 4.16% |
| 2025-07-01 | 16.68 | 16.77 | 0.18 | 1.08% | 16.51 | 17.04 | 25705 | 4314 | 3.36% |
| 2025-06-30 | 16.44 | 16.59 | 0.16 | 0.97% | 16.30 | 16.64 | 15904 | 2625 | 2.08% |
| 2025-06-27 | 16.23 | 16.43 | 0.25 | 1.55% | 16.13 | 16.58 | 24078 | 3949 | 3.15% |
| 2025-06-26 | 16.15 | 16.18 | 0.03 | 0.19% | 16.10 | 16.33 | 16526 | 2677 | 2.16% |
| 2025-06-25 | 16.24 | 16.15 | -0.01 | -0.06% | 15.98 | 16.30 | 21079 | 3400 | 2.76% |
| 2025-06-24 | 15.57 | 16.16 | 0.65 | 4.19% | 15.48 | 16.26 | 23866 | 3810 | 3.12% |
| 2025-06-23 | 14.77 | 15.51 | 0.55 | 3.68% | 14.77 | 15.51 | 19112 | 2919 | 2.50% |
| 2025-06-20 | 14.92 | 14.96 | 0.04 | 0.27% | 14.76 | 15.27 | 15313 | 2305 | 2.00% |
| 2025-06-19 | 15.38 | 14.92 | -0.51 | -3.31% | 14.85 | 15.52 | 15299 | 2316 | 2.00% |
| 2025-06-18 | 15.48 | 15.43 | -0.17 | -1.09% | 15.28 | 15.68 | 19068 | 2937 | 2.49% |
| 2025-06-17 | 15.77 | 15.60 | -0.15 | -0.95% | 15.49 | 15.95 | 17522 | 2739 | 2.29% |
| 2025-06-16 | 15.74 | 15.75 | 0.10 | 0.64% | 15.55 | 16.08 | 19102 | 3015 | 2.50% |
| 2025-06-13 | 15.97 | 15.65 | -0.41 | -2.55% | 15.58 | 16.09 | 20307 | 3191 | 2.66% |
| 2025-06-12 | 15.98 | 16.06 | -0.01 | -0.06% | 15.81 | 16.18 | 19363 | 3096 | 2.53% |
| 2025-06-11 | 16.14 | 16.07 | -0.13 | -0.80% | 16.00 | 16.31 | 22697 | 3662 | 2.97% |
| 2025-06-10 | 16.54 | 16.20 | -0.35 | -2.11% | 16.06 | 16.66 | 32696 | 5338 | 4.28% |
| 2025-06-09 | 16.22 | 16.55 | 0.40 | 2.48% | 16.22 | 16.98 | 36259 | 5997 | 4.74% |