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 | 20.35 | 20.73 | 0.48 | 2.37% | 20.08 | 20.79 | 45612 | 9367 | 3.88% |
| 2025-09-15 | 20.50 | 20.25 | -0.21 | -1.03% | 20.17 | 20.60 | 41686 | 8484 | 3.54% |
| 2025-09-12 | 20.21 | 20.46 | 0.14 | 0.69% | 20.02 | 20.59 | 53887 | 10956 | 4.58% |
| 2025-09-11 | 19.80 | 20.32 | 0.47 | 2.37% | 19.50 | 20.40 | 52345 | 10492 | 4.45% |
| 2025-09-10 | 19.91 | 19.85 | -0.04 | -0.20% | 19.80 | 20.35 | 49269 | 9860 | 4.19% |
| 2025-09-09 | 20.90 | 19.89 | -1.06 | -5.06% | 19.74 | 20.90 | 72392 | 14608 | 6.15% |
| 2025-09-08 | 21.30 | 20.95 | -0.39 | -1.83% | 20.72 | 21.34 | 50454 | 10596 | 4.29% |
| 2025-09-05 | 21.04 | 21.34 | 0.89 | 4.35% | 20.20 | 21.50 | 57200 | 11966 | 4.86% |
| 2025-09-04 | 21.17 | 20.45 | -0.63 | -2.99% | 20.08 | 21.54 | 60177 | 12570 | 5.11% |
| 2025-09-03 | 22.18 | 21.08 | -1.03 | -4.66% | 20.95 | 22.18 | 87149 | 18785 | 7.41% |
| 2025-09-02 | 23.49 | 22.11 | -1.31 | -5.59% | 21.92 | 23.65 | 79396 | 17803 | 6.75% |
| 2025-09-01 | 23.23 | 23.42 | 0.48 | 2.09% | 22.93 | 23.87 | 75114 | 17572 | 6.38% |
| 2025-08-29 | 23.32 | 22.94 | -0.36 | -1.55% | 22.81 | 23.41 | 65428 | 15056 | 5.56% |
| 2025-08-28 | 23.03 | 23.30 | 0.29 | 1.26% | 22.61 | 23.95 | 92520 | 21584 | 7.86% |
| 2025-08-27 | 24.16 | 23.01 | -1.62 | -6.58% | 23.00 | 24.44 | 127936 | 30358 | 10.87% |
| 2025-08-26 | 23.89 | 24.63 | 0.68 | 2.84% | 23.64 | 25.01 | 77918 | 18993 | 6.62% |
| 2025-08-25 | 24.60 | 23.95 | -0.36 | -1.48% | 23.85 | 24.61 | 86820 | 20930 | 7.38% |
| 2025-08-22 | 23.99 | 24.31 | 0.42 | 1.76% | 23.99 | 25.11 | 97266 | 23902 | 8.27% |
| 2025-08-21 | 24.03 | 23.89 | -0.03 | -0.13% | 23.45 | 24.49 | 83102 | 19901 | 7.06% |
| 2025-08-20 | 23.94 | 23.92 | -0.23 | -0.95% | 23.72 | 24.55 | 79924 | 19139 | 6.79% |
| 2025-08-19 | 23.74 | 24.15 | 0.35 | 1.47% | 23.18 | 24.24 | 138358 | 32924 | 11.76% |
| 2025-08-18 | 22.78 | 23.80 | 1.22 | 5.40% | 22.51 | 23.98 | 154948 | 36504 | 13.17% |
| 2025-08-15 | 21.50 | 22.58 | 1.21 | 5.66% | 21.31 | 22.99 | 134971 | 30282 | 11.47% |
| 2025-08-14 | 21.62 | 21.37 | -0.28 | -1.29% | 21.05 | 21.75 | 81200 | 17376 | 6.90% |
| 2025-08-13 | 21.98 | 21.65 | -0.24 | -1.10% | 21.59 | 22.19 | 59286 | 12892 | 5.04% |
| 2025-08-12 | 21.72 | 21.89 | 0.01 | 0.05% | 21.45 | 22.22 | 84804 | 18582 | 7.21% |
| 2025-08-11 | 20.83 | 21.88 | 1.04 | 4.99% | 20.83 | 21.98 | 108276 | 23402 | 9.20% |
| 2025-08-08 | 20.95 | 20.84 | -0.15 | -0.71% | 20.63 | 20.95 | 39126 | 8136 | 3.32% |
| 2025-08-07 | 20.65 | 20.99 | 0.16 | 0.77% | 20.65 | 21.00 | 47805 | 9976 | 4.06% |
| 2025-08-06 | 20.71 | 20.83 | 0.14 | 0.68% | 20.59 | 21.10 | 53468 | 11158 | 4.54% |
| 2025-08-05 | 20.40 | 20.69 | 0.34 | 1.67% | 20.35 | 20.71 | 44470 | 9141 | 3.78% |
| 2025-08-04 | 19.83 | 20.35 | 0.40 | 2.01% | 19.79 | 20.36 | 51983 | 10502 | 4.42% |
| 2025-08-01 | 19.80 | 19.95 | 0.20 | 1.01% | 19.70 | 20.06 | 30884 | 6155 | 2.62% |
| 2025-07-31 | 19.79 | 19.75 | -0.11 | -0.55% | 19.66 | 20.19 | 35415 | 7063 | 3.01% |
| 2025-07-30 | 19.99 | 19.86 | -0.16 | -0.80% | 19.68 | 20.08 | 35603 | 7068 | 3.03% |
| 2025-07-29 | 20.20 | 20.02 | -0.19 | -0.94% | 19.87 | 20.32 | 35384 | 7094 | 3.01% |
| 2025-07-28 | 19.83 | 20.21 | 0.45 | 2.28% | 19.73 | 20.27 | 53623 | 10769 | 4.56% |
| 2025-07-25 | 19.56 | 19.76 | 0.19 | 0.97% | 19.50 | 19.77 | 28826 | 5657 | 2.45% |
| 2025-07-24 | 19.26 | 19.57 | 0.31 | 1.61% | 19.20 | 19.59 | 29022 | 5664 | 2.47% |
| 2025-07-23 | 19.82 | 19.26 | -0.49 | -2.48% | 19.23 | 19.82 | 44772 | 8702 | 3.80% |
| 2025-07-22 | 20.03 | 19.75 | -0.28 | -1.40% | 19.62 | 20.03 | 44245 | 8767 | 3.76% |
| 2025-07-21 | 19.94 | 20.03 | 0.10 | 0.50% | 19.78 | 20.03 | 31542 | 6279 | 2.68% |
| 2025-07-18 | 20.15 | 19.93 | -0.21 | -1.04% | 19.82 | 20.28 | 32614 | 6506 | 2.77% |
| 2025-07-17 | 19.87 | 20.14 | 0.26 | 1.31% | 19.75 | 20.35 | 42405 | 8506 | 3.60% |
| 2025-07-16 | 19.88 | 19.88 | 0.01 | 0.05% | 19.71 | 19.98 | 28184 | 5602 | 2.40% |
| 2025-07-15 | 20.05 | 19.87 | -0.35 | -1.73% | 19.60 | 20.18 | 43253 | 8588 | 3.68% |
| 2025-07-14 | 19.82 | 20.22 | 0.45 | 2.28% | 19.64 | 20.33 | 56250 | 11286 | 4.78% |
| 2025-07-11 | 19.88 | 19.77 | -0.11 | -0.55% | 19.56 | 19.95 | 53500 | 10560 | 4.48% |
| 2025-07-10 | 20.43 | 19.88 | -0.57 | -2.79% | 19.68 | 20.73 | 80180 | 16033 | 6.72% |
| 2025-07-09 | 20.74 | 20.45 | -0.85 | -3.99% | 20.30 | 20.85 | 112277 | 23032 | 9.41% |
| 2025-07-08 | 20.94 | 21.30 | 0.35 | 1.67% | 20.70 | 21.89 | 114840 | 24548 | 9.62% |
| 2025-07-07 | 20.40 | 20.95 | 0.31 | 1.50% | 20.21 | 21.10 | 68619 | 14228 | 5.75% |
| 2025-07-04 | 21.70 | 20.64 | -1.48 | -6.69% | 20.60 | 21.90 | 125005 | 26301 | 10.48% |
| 2025-07-03 | 21.89 | 22.12 | -0.28 | -1.25% | 21.06 | 22.13 | 163661 | 35279 | 13.72% |
| 2025-07-02 | 20.69 | 22.40 | 0.71 | 3.27% | 20.69 | 22.55 | 252021 | 55168 | 21.12% |
| 2025-07-01 | 19.82 | 21.69 | 1.97 | 9.99% | 19.80 | 23.33 | 253761 | 54895 | 21.27% |
| 2025-06-30 | 19.52 | 19.72 | 0.22 | 1.13% | 19.42 | 19.87 | 47333 | 9324 | 3.97% |
| 2025-06-27 | 19.27 | 19.50 | 0.23 | 1.19% | 19.08 | 19.70 | 51304 | 9939 | 4.30% |
| 2025-06-26 | 19.49 | 19.27 | -0.19 | -0.98% | 19.23 | 19.60 | 39629 | 7684 | 3.32% |
| 2025-06-25 | 19.39 | 19.46 | 0.16 | 0.83% | 19.26 | 19.56 | 54418 | 10572 | 4.56% |
| 2025-06-24 | 18.94 | 19.30 | 0.30 | 1.58% | 18.93 | 19.31 | 39523 | 7577 | 3.31% |
| 2025-06-23 | 18.67 | 19.00 | 0.04 | 0.21% | 18.49 | 19.05 | 33173 | 6266 | 2.78% |
| 2025-06-20 | 18.67 | 18.96 | 0.36 | 1.94% | 18.60 | 19.50 | 45062 | 8533 | 3.78% |
| 2025-06-19 | 18.90 | 18.60 | -0.42 | -2.21% | 18.49 | 19.20 | 32566 | 6113 | 2.73% |
| 2025-06-18 | 18.85 | 19.02 | 0.04 | 0.21% | 18.70 | 19.14 | 32241 | 6118 | 2.70% |
| 2025-06-17 | 19.01 | 18.98 | -0.23 | -1.20% | 18.83 | 19.47 | 62650 | 11973 | 5.25% |
| 2025-06-16 | 18.36 | 19.21 | 0.77 | 4.18% | 18.36 | 19.78 | 84376 | 16202 | 7.07% |
| 2025-06-13 | 18.74 | 18.44 | -0.61 | -3.20% | 18.42 | 19.09 | 44930 | 8390 | 3.77% |
| 2025-06-12 | 18.69 | 19.05 | 0.40 | 2.14% | 18.56 | 19.09 | 41759 | 7873 | 3.50% |
| 2025-06-11 | 18.52 | 18.65 | 0.13 | 0.70% | 18.42 | 18.92 | 32032 | 5999 | 2.68% |
| 2025-06-10 | 18.77 | 18.52 | -0.19 | -1.02% | 18.14 | 18.84 | 37798 | 7003 | 3.17% |
| 2025-06-09 | 18.61 | 18.83 | 0.31 | 1.67% | 18.54 | 18.87 | 28456 | 5324 | 2.38% |