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 | 21.06 | 21.02 | 0.01 | 0.05% | 20.69 | 21.28 | 43035 | 9022 | 3.12% |
| 2025-09-12 | 21.38 | 21.01 | -0.29 | -1.36% | 20.47 | 21.48 | 47474 | 9936 | 3.44% |
| 2025-09-11 | 21.54 | 21.30 | -0.22 | -1.02% | 20.70 | 21.56 | 43180 | 9083 | 3.13% |
| 2025-09-10 | 21.26 | 21.52 | 0.26 | 1.22% | 20.72 | 21.58 | 48822 | 10360 | 3.54% |
| 2025-09-09 | 22.02 | 21.26 | -0.83 | -3.76% | 21.08 | 22.12 | 54118 | 11597 | 3.92% |
| 2025-09-08 | 21.63 | 22.09 | -0.65 | -2.86% | 21.13 | 22.21 | 67386 | 14714 | 4.95% |
| 2025-09-05 | 22.20 | 22.74 | 0.33 | 1.47% | 21.69 | 23.08 | 85863 | 19368 | 6.31% |
| 2025-09-04 | 23.05 | 22.41 | -0.89 | -3.82% | 22.00 | 23.18 | 112635 | 25484 | 8.28% |
| 2025-09-03 | 24.78 | 23.30 | -1.71 | -6.84% | 23.03 | 25.13 | 110843 | 26481 | 8.15% |
| 2025-09-02 | 24.97 | 25.01 | 0.53 | 2.17% | 23.77 | 26.62 | 227536 | 56516 | 16.72% |
| 2025-09-01 | 20.95 | 24.48 | 4.08 | 20.00% | 20.95 | 24.48 | 117924 | 27828 | 8.67% |
| 2025-08-29 | 20.01 | 20.40 | 0.30 | 1.49% | 19.16 | 20.75 | 73999 | 14834 | 5.44% |
| 2025-08-28 | 19.79 | 20.10 | 0.31 | 1.57% | 19.34 | 20.17 | 49511 | 9803 | 3.64% |
| 2025-08-27 | 21.04 | 19.79 | -1.46 | -6.87% | 19.64 | 21.24 | 82539 | 16932 | 6.13% |
| 2025-08-26 | 19.90 | 21.25 | 1.28 | 6.41% | 19.72 | 21.75 | 109969 | 23080 | 8.16% |
| 2025-08-25 | 19.90 | 19.97 | 0.10 | 0.50% | 19.61 | 20.10 | 37471 | 7449 | 2.78% |
| 2025-08-22 | 20.12 | 19.87 | -0.30 | -1.49% | 19.78 | 20.34 | 35704 | 7124 | 2.65% |
| 2025-08-21 | 20.39 | 20.17 | -0.22 | -1.08% | 19.98 | 21.08 | 62189 | 12708 | 4.62% |
| 2025-08-20 | 20.89 | 20.39 | -0.74 | -3.50% | 19.91 | 20.93 | 43532 | 8830 | 3.23% |
| 2025-08-19 | 21.37 | 21.13 | -0.24 | -1.12% | 20.79 | 21.45 | 53972 | 11392 | 4.01% |
| 2025-08-18 | 20.41 | 21.37 | 1.88 | 9.65% | 20.28 | 22.06 | 97800 | 20859 | 7.26% |
| 2025-08-15 | 18.75 | 19.49 | 0.74 | 3.95% | 18.61 | 19.97 | 44271 | 8584 | 3.29% |
| 2025-08-14 | 19.75 | 18.75 | -0.99 | -5.02% | 18.75 | 20.00 | 40552 | 7792 | 3.01% |
| 2025-08-13 | 19.51 | 19.74 | 0.65 | 3.40% | 19.31 | 20.60 | 54474 | 10817 | 4.04% |
| 2025-08-12 | 19.47 | 19.09 | -0.38 | -1.95% | 19.06 | 19.59 | 26768 | 5153 | 1.99% |
| 2025-08-11 | 19.32 | 19.47 | 0.11 | 0.57% | 19.32 | 19.85 | 25479 | 4982 | 1.89% |
| 2025-08-08 | 19.50 | 19.36 | -0.13 | -0.67% | 19.02 | 19.88 | 35089 | 6806 | 2.60% |
| 2025-08-07 | 20.12 | 19.49 | -0.85 | -4.18% | 19.19 | 20.22 | 44062 | 8635 | 3.27% |
| 2025-08-06 | 20.33 | 20.34 | -0.18 | -0.88% | 19.45 | 20.51 | 62816 | 12498 | 4.66% |
| 2025-08-05 | 19.44 | 20.52 | 1.14 | 5.88% | 19.19 | 20.80 | 97113 | 19581 | 7.21% |
| 2025-08-04 | 18.27 | 19.38 | 0.90 | 4.87% | 18.17 | 19.48 | 47129 | 8949 | 3.50% |
| 2025-08-01 | 18.49 | 18.48 | -0.02 | -0.11% | 18.38 | 19.18 | 28203 | 5261 | 2.09% |
| 2025-07-31 | 18.68 | 18.50 | -0.12 | -0.64% | 18.30 | 18.93 | 26560 | 4938 | 1.97% |
| 2025-07-30 | 19.04 | 18.62 | -0.38 | -2.00% | 18.50 | 19.05 | 24671 | 4613 | 1.83% |
| 2025-07-29 | 19.00 | 19.00 | 0.09 | 0.48% | 18.60 | 19.28 | 25545 | 4809 | 1.90% |
| 2025-07-28 | 19.70 | 18.91 | -0.59 | -3.03% | 18.76 | 19.70 | 37735 | 7201 | 2.80% |
| 2025-07-25 | 19.61 | 19.50 | 0.08 | 0.41% | 19.45 | 19.97 | 34790 | 6835 | 2.58% |
| 2025-07-24 | 18.51 | 19.42 | 0.91 | 4.92% | 18.47 | 19.68 | 54061 | 10444 | 4.01% |
| 2025-07-23 | 18.84 | 18.51 | -0.33 | -1.75% | 18.46 | 19.00 | 31414 | 5871 | 2.33% |
| 2025-07-22 | 19.53 | 18.84 | -0.76 | -3.88% | 18.74 | 19.57 | 44929 | 8519 | 3.33% |
| 2025-07-21 | 19.07 | 19.60 | -0.02 | -0.10% | 18.50 | 19.75 | 46531 | 8977 | 3.45% |
| 2025-07-18 | 19.42 | 19.62 | 0.21 | 1.08% | 19.04 | 20.00 | 73148 | 14327 | 5.43% |
| 2025-07-17 | 18.61 | 19.41 | 0.64 | 3.41% | 18.03 | 19.53 | 91710 | 17371 | 6.81% |
| 2025-07-16 | 18.41 | 18.77 | 0.38 | 2.07% | 18.02 | 19.59 | 83285 | 15778 | 6.18% |
| 2025-07-15 | 18.36 | 18.39 | -0.58 | -3.06% | 18.23 | 19.19 | 86694 | 16011 | 6.43% |
| 2025-07-14 | 18.83 | 18.97 | 0.86 | 4.75% | 18.83 | 20.99 | 127206 | 24863 | 9.44% |
| 2025-07-11 | 18.66 | 18.11 | -0.39 | -2.11% | 17.91 | 18.96 | 93150 | 17046 | 6.91% |
| 2025-07-10 | 20.00 | 18.50 | -2.34 | -11.23% | 18.40 | 20.16 | 140906 | 26712 | 10.46% |
| 2025-07-09 | 19.33 | 20.84 | 0.84 | 4.20% | 19.33 | 21.50 | 170184 | 34883 | 12.63% |
| 2025-07-08 | 22.45 | 20.00 | 0.78 | 4.06% | 19.51 | 23.02 | 186790 | 38272 | 13.86% |
| 2025-07-07 | 16.80 | 19.22 | 3.20 | 19.98% | 16.42 | 19.22 | 120105 | 21644 | 8.91% |
| 2025-07-04 | 16.38 | 16.02 | -0.13 | -0.80% | 15.88 | 16.38 | 14327 | 2300 | 1.06% |
| 2025-07-03 | 16.34 | 16.15 | -0.26 | -1.58% | 15.97 | 16.50 | 25299 | 4096 | 1.88% |
| 2025-07-02 | 15.66 | 16.41 | 0.77 | 4.92% | 15.60 | 16.78 | 58040 | 9519 | 4.23% |
| 2025-07-01 | 15.55 | 15.64 | 0.07 | 0.45% | 15.42 | 15.79 | 12807 | 2003 | 0.93% |
| 2025-06-30 | 15.40 | 15.57 | 0.12 | 0.78% | 15.25 | 15.62 | 17854 | 2756 | 1.30% |
| 2025-06-27 | 15.46 | 15.45 | 0.06 | 0.39% | 15.40 | 15.69 | 9885 | 1533 | 0.72% |
| 2025-06-26 | 15.37 | 15.39 | 0.02 | 0.13% | 15.28 | 15.45 | 9641 | 1481 | 0.70% |
| 2025-06-25 | 15.38 | 15.37 | 0.07 | 0.46% | 15.11 | 15.39 | 9836 | 1503 | 0.72% |
| 2025-06-24 | 15.00 | 15.30 | 0.32 | 2.14% | 15.00 | 15.35 | 9626 | 1461 | 0.70% |
| 2025-06-23 | 14.80 | 14.98 | 0.18 | 1.22% | 14.66 | 15.08 | 8901 | 1324 | 0.65% |
| 2025-06-20 | 14.99 | 14.80 | -0.21 | -1.40% | 14.78 | 15.17 | 12795 | 1910 | 0.93% |
| 2025-06-19 | 15.71 | 15.01 | -0.76 | -4.82% | 14.94 | 15.71 | 24681 | 3762 | 1.80% |
| 2025-06-18 | 16.00 | 15.77 | -0.23 | -1.44% | 15.33 | 16.08 | 28875 | 4515 | 2.11% |
| 2025-06-17 | 16.44 | 16.00 | -0.62 | -3.73% | 15.67 | 16.44 | 45585 | 7268 | 3.33% |
| 2025-06-16 | 15.48 | 16.62 | 1.16 | 7.50% | 15.47 | 16.92 | 66761 | 10923 | 4.87% |
| 2025-06-13 | 15.32 | 15.46 | -0.04 | -0.26% | 15.10 | 15.53 | 7036 | 1075 | 0.51% |
| 2025-06-12 | 15.45 | 15.50 | 0.02 | 0.13% | 15.33 | 15.60 | 5441 | 842 | 0.40% |
| 2025-06-11 | 15.30 | 15.48 | 0.18 | 1.18% | 15.29 | 15.65 | 6747 | 1043 | 0.49% |
| 2025-06-10 | 15.64 | 15.30 | -0.26 | -1.67% | 15.16 | 15.87 | 9528 | 1469 | 0.70% |
| 2025-06-09 | 15.33 | 15.56 | 0.21 | 1.37% | 15.29 | 15.63 | 10016 | 1549 | 0.73% |