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 | 20.40 | 20.71 | 0.31 | 1.52% | 20.32 | 20.75 | 19403 | 3996 | 1.90% |
| 2025-09-15 | 20.57 | 20.40 | -0.16 | -0.78% | 20.30 | 20.65 | 16147 | 3293 | 1.59% |
| 2025-09-12 | 20.74 | 20.56 | -0.25 | -1.20% | 20.46 | 20.90 | 24014 | 4949 | 2.36% |
| 2025-09-11 | 20.76 | 20.81 | 0.11 | 0.53% | 20.41 | 20.89 | 25728 | 5324 | 2.53% |
| 2025-09-10 | 20.91 | 20.70 | -0.04 | -0.19% | 20.64 | 20.99 | 16104 | 3347 | 1.58% |
| 2025-09-09 | 21.30 | 20.74 | -0.59 | -2.77% | 20.55 | 21.30 | 31608 | 6604 | 3.10% |
| 2025-09-08 | 20.68 | 21.33 | 0.65 | 3.14% | 20.58 | 21.33 | 38427 | 8086 | 3.77% |
| 2025-09-05 | 20.57 | 20.68 | 0.41 | 2.02% | 20.10 | 20.68 | 26261 | 5379 | 2.58% |
| 2025-09-04 | 20.31 | 20.27 | 0.29 | 1.45% | 19.98 | 20.54 | 33750 | 6855 | 3.31% |
| 2025-09-03 | 20.40 | 19.98 | -0.38 | -1.87% | 19.94 | 20.44 | 27183 | 5498 | 2.67% |
| 2025-09-02 | 20.80 | 20.36 | -0.34 | -1.64% | 19.86 | 20.80 | 41127 | 8304 | 4.04% |
| 2025-09-01 | 20.52 | 20.70 | 0.17 | 0.83% | 20.52 | 20.93 | 31870 | 6605 | 3.13% |
| 2025-08-29 | 20.86 | 20.53 | -0.25 | -1.20% | 20.49 | 20.98 | 34189 | 7084 | 3.36% |
| 2025-08-28 | 21.08 | 20.78 | -0.43 | -2.03% | 20.11 | 21.38 | 61862 | 12818 | 6.07% |
| 2025-08-27 | 22.38 | 21.21 | -1.29 | -5.73% | 21.20 | 22.45 | 64846 | 14242 | 6.37% |
| 2025-08-26 | 22.88 | 22.50 | -0.46 | -2.00% | 22.37 | 22.88 | 51388 | 11607 | 5.05% |
| 2025-08-25 | 22.78 | 22.96 | 0.10 | 0.44% | 22.37 | 23.20 | 65174 | 14837 | 6.40% |
| 2025-08-22 | 22.41 | 22.86 | 0.75 | 3.39% | 22.28 | 23.16 | 76177 | 17410 | 7.48% |
| 2025-08-21 | 22.40 | 22.11 | -0.37 | -1.65% | 22.07 | 22.83 | 52450 | 11766 | 5.15% |
| 2025-08-20 | 23.00 | 22.48 | -0.31 | -1.36% | 22.40 | 23.09 | 51686 | 11689 | 5.07% |
| 2025-08-19 | 23.46 | 22.79 | -0.84 | -3.55% | 22.65 | 23.46 | 76137 | 17475 | 7.48% |
| 2025-08-18 | 22.66 | 23.63 | 0.83 | 3.64% | 22.36 | 23.86 | 114531 | 26504 | 11.24% |
| 2025-08-15 | 22.10 | 22.80 | 0.37 | 1.65% | 22.05 | 22.97 | 92815 | 21027 | 9.11% |
| 2025-08-14 | 24.01 | 22.43 | -1.94 | -7.96% | 22.33 | 24.22 | 123385 | 28515 | 12.11% |
| 2025-08-13 | 24.03 | 24.37 | -0.14 | -0.57% | 23.52 | 24.96 | 132918 | 32172 | 13.05% |
| 2025-08-12 | 24.50 | 24.51 | -1.18 | -4.59% | 23.72 | 24.99 | 177030 | 43136 | 17.38% |
| 2025-08-11 | 23.83 | 25.69 | 1.60 | 6.64% | 22.40 | 27.85 | 280224 | 66880 | 27.51% |
| 2025-08-08 | 21.40 | 24.09 | 2.41 | 11.12% | 20.45 | 26.02 | 248042 | 59441 | 24.35% |
| 2025-08-07 | 20.04 | 21.68 | 1.66 | 8.29% | 19.73 | 22.84 | 142118 | 30120 | 13.95% |
| 2025-08-06 | 20.58 | 20.02 | -0.42 | -2.05% | 19.86 | 20.67 | 73696 | 14803 | 7.24% |
| 2025-08-05 | 19.39 | 20.44 | 1.04 | 5.36% | 19.39 | 21.21 | 88607 | 18082 | 8.70% |
| 2025-08-04 | 19.07 | 19.40 | 0.28 | 1.46% | 18.82 | 19.47 | 22005 | 4225 | 2.16% |
| 2025-08-01 | 18.72 | 19.12 | 0.45 | 2.41% | 18.65 | 19.21 | 32709 | 6211 | 3.21% |
| 2025-07-31 | 18.98 | 18.67 | -0.35 | -1.84% | 18.61 | 19.07 | 27500 | 5180 | 2.70% |
| 2025-07-30 | 19.55 | 19.02 | -0.42 | -2.16% | 18.72 | 19.69 | 45849 | 8735 | 4.50% |
| 2025-07-29 | 19.15 | 19.44 | 0.29 | 1.51% | 19.10 | 20.08 | 59857 | 11730 | 5.88% |
| 2025-07-28 | 19.01 | 19.15 | 0.15 | 0.79% | 18.70 | 19.26 | 29372 | 5595 | 2.88% |
| 2025-07-25 | 18.58 | 19.00 | 0.54 | 2.93% | 18.42 | 19.11 | 28409 | 5330 | 2.79% |
| 2025-07-24 | 18.48 | 18.46 | 0.09 | 0.49% | 18.38 | 18.75 | 15876 | 2943 | 1.56% |
| 2025-07-23 | 18.50 | 18.37 | -0.07 | -0.38% | 18.21 | 18.59 | 22498 | 4135 | 2.21% |
| 2025-07-22 | 18.72 | 18.44 | -0.27 | -1.44% | 18.33 | 18.78 | 24114 | 4468 | 2.37% |
| 2025-07-21 | 18.50 | 18.71 | 0.21 | 1.14% | 18.39 | 18.76 | 18466 | 3445 | 1.81% |
| 2025-07-18 | 18.55 | 18.50 | 0.03 | 0.16% | 18.13 | 18.61 | 17159 | 3173 | 1.68% |
| 2025-07-17 | 18.34 | 18.47 | 0.09 | 0.49% | 18.32 | 18.61 | 13626 | 2517 | 1.34% |
| 2025-07-16 | 18.35 | 18.38 | 0.11 | 0.60% | 18.20 | 18.45 | 23698 | 4352 | 2.33% |
| 2025-07-15 | 18.36 | 18.27 | -0.17 | -0.92% | 18.05 | 18.57 | 22281 | 4076 | 2.19% |
| 2025-07-14 | 18.08 | 18.44 | 0.37 | 2.05% | 18.04 | 18.48 | 20652 | 3793 | 2.03% |
| 2025-07-11 | 18.32 | 18.07 | -0.26 | -1.42% | 17.85 | 18.36 | 21839 | 3937 | 2.14% |
| 2025-07-10 | 18.39 | 18.33 | -0.07 | -0.38% | 18.12 | 18.43 | 15480 | 2826 | 1.52% |
| 2025-07-09 | 18.44 | 18.40 | -0.03 | -0.16% | 18.30 | 18.63 | 18386 | 3386 | 1.81% |
| 2025-07-08 | 18.38 | 18.43 | 0.17 | 0.93% | 18.20 | 18.56 | 24271 | 4468 | 2.38% |
| 2025-07-07 | 18.05 | 18.46 | 0.30 | 1.65% | 18.05 | 18.48 | 20331 | 3728 | 2.00% |
| 2025-07-04 | 18.48 | 18.16 | -0.23 | -1.25% | 18.09 | 18.52 | 18457 | 3368 | 1.81% |
| 2025-07-03 | 18.28 | 18.39 | -0.01 | -0.05% | 18.12 | 18.56 | 21154 | 3871 | 2.08% |
| 2025-07-02 | 18.14 | 18.40 | 0.21 | 1.15% | 18.10 | 18.45 | 23220 | 4241 | 2.28% |
| 2025-07-01 | 18.14 | 18.19 | 0.06 | 0.33% | 17.96 | 18.30 | 18372 | 3338 | 1.80% |
| 2025-06-30 | 18.05 | 18.13 | 0.14 | 0.78% | 17.87 | 18.25 | 18154 | 3277 | 1.78% |
| 2025-06-27 | 17.87 | 17.99 | 0.12 | 0.67% | 17.75 | 18.09 | 17941 | 3210 | 1.76% |
| 2025-06-26 | 17.87 | 17.87 | 0.00 | 0.00% | 17.70 | 17.97 | 16703 | 2979 | 1.64% |
| 2025-06-25 | 17.98 | 17.87 | -0.09 | -0.50% | 17.80 | 18.18 | 21548 | 3864 | 2.12% |
| 2025-06-24 | 17.45 | 17.96 | 0.56 | 3.22% | 17.33 | 18.02 | 26998 | 4825 | 2.65% |
| 2025-06-23 | 16.75 | 17.40 | 0.45 | 2.65% | 16.75 | 17.43 | 19796 | 3414 | 1.94% |
| 2025-06-20 | 17.08 | 16.95 | -0.15 | -0.88% | 16.87 | 17.32 | 15186 | 2590 | 1.49% |
| 2025-06-19 | 17.50 | 17.10 | -0.43 | -2.45% | 17.05 | 17.64 | 21187 | 3658 | 2.08% |
| 2025-06-18 | 17.44 | 17.53 | -0.03 | -0.17% | 17.24 | 17.58 | 18793 | 3273 | 1.85% |
| 2025-06-17 | 17.51 | 17.56 | 0.11 | 0.63% | 17.31 | 17.65 | 24485 | 4283 | 2.40% |
| 2025-06-16 | 17.22 | 17.45 | 0.15 | 0.87% | 17.22 | 17.60 | 18570 | 3236 | 1.82% |
| 2025-06-13 | 17.67 | 17.30 | -0.35 | -1.98% | 17.13 | 17.72 | 16582 | 2881 | 1.63% |
| 2025-06-12 | 17.44 | 17.65 | 0.21 | 1.20% | 17.38 | 17.72 | 24054 | 4233 | 2.36% |
| 2025-06-11 | 17.58 | 17.44 | -0.06 | -0.34% | 17.40 | 17.68 | 20968 | 3669 | 2.06% |
| 2025-06-10 | 17.68 | 17.50 | -0.10 | -0.57% | 17.40 | 17.85 | 33625 | 5925 | 3.30% |
| 2025-06-09 | 17.42 | 17.60 | 0.27 | 1.56% | 17.36 | 17.68 | 23293 | 4081 | 2.29% |