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 | 20.68 | 21.53 | 1.06 | 5.18% | 20.68 | 21.72 | 51441 | 10991 | 9.39% |
| 2025-09-12 | 21.18 | 20.47 | -0.63 | -2.99% | 20.40 | 21.21 | 25976 | 5349 | 4.74% |
| 2025-09-11 | 20.95 | 21.10 | 0.16 | 0.76% | 20.53 | 21.28 | 24032 | 5030 | 4.38% |
| 2025-09-10 | 21.15 | 20.94 | -0.20 | -0.95% | 20.68 | 21.37 | 21157 | 4425 | 3.86% |
| 2025-09-09 | 21.12 | 21.14 | -0.06 | -0.28% | 21.01 | 21.67 | 35066 | 7464 | 6.40% |
| 2025-09-08 | 21.50 | 21.20 | -0.45 | -2.08% | 21.03 | 21.76 | 30804 | 6567 | 5.62% |
| 2025-09-05 | 20.53 | 21.65 | 1.25 | 6.13% | 20.41 | 21.88 | 50628 | 10774 | 9.24% |
| 2025-09-04 | 21.90 | 20.40 | -1.46 | -6.68% | 19.92 | 21.90 | 55403 | 11567 | 10.11% |
| 2025-09-03 | 21.69 | 21.86 | 0.19 | 0.88% | 21.35 | 22.31 | 66493 | 14504 | 12.13% |
| 2025-09-02 | 21.92 | 21.67 | -0.83 | -3.69% | 21.33 | 21.99 | 84775 | 18317 | 15.47% |
| 2025-09-01 | 19.66 | 22.50 | 3.00 | 15.38% | 19.66 | 22.78 | 129872 | 27794 | 23.70% |
| 2025-08-29 | 18.90 | 19.50 | 0.75 | 4.00% | 18.80 | 19.83 | 50108 | 9758 | 9.14% |
| 2025-08-28 | 19.00 | 18.75 | -0.59 | -3.05% | 18.20 | 19.22 | 58699 | 10984 | 10.71% |
| 2025-08-27 | 19.60 | 19.34 | -0.10 | -0.51% | 19.34 | 19.70 | 27398 | 5340 | 5.00% |
| 2025-08-26 | 19.44 | 19.44 | -0.02 | -0.10% | 19.20 | 19.71 | 23665 | 4610 | 4.32% |
| 2025-08-25 | 18.90 | 19.46 | 0.48 | 2.53% | 18.88 | 19.50 | 30006 | 5787 | 5.47% |
| 2025-08-22 | 19.24 | 18.98 | -0.09 | -0.47% | 18.86 | 19.24 | 18912 | 3588 | 3.45% |
| 2025-08-21 | 18.98 | 19.07 | 0.12 | 0.63% | 18.87 | 19.16 | 16602 | 3156 | 3.03% |
| 2025-08-20 | 18.74 | 18.95 | 0.27 | 1.45% | 18.46 | 18.95 | 18443 | 3459 | 3.36% |
| 2025-08-19 | 18.31 | 18.68 | 0.37 | 2.02% | 18.17 | 18.68 | 21580 | 3989 | 3.94% |
| 2025-08-18 | 18.35 | 18.31 | 0.00 | 0.00% | 18.28 | 18.58 | 20870 | 3833 | 3.81% |
| 2025-08-15 | 18.37 | 18.31 | 0.04 | 0.22% | 18.21 | 18.79 | 19946 | 3662 | 3.64% |
| 2025-08-14 | 18.90 | 18.27 | -0.58 | -3.08% | 18.22 | 19.00 | 21283 | 3949 | 3.88% |
| 2025-08-13 | 18.85 | 18.85 | -0.01 | -0.05% | 18.71 | 19.10 | 16663 | 3142 | 3.04% |
| 2025-08-12 | 18.76 | 18.86 | 0.11 | 0.59% | 18.58 | 19.17 | 25399 | 4796 | 4.63% |
| 2025-08-11 | 18.39 | 18.75 | 0.42 | 2.29% | 18.29 | 18.76 | 19210 | 3577 | 3.50% |
| 2025-08-08 | 18.46 | 18.33 | 0.01 | 0.05% | 18.18 | 18.49 | 14184 | 2599 | 2.59% |
| 2025-08-07 | 18.50 | 18.32 | -0.13 | -0.70% | 18.28 | 18.58 | 11529 | 2120 | 2.10% |
| 2025-08-06 | 18.32 | 18.45 | 0.10 | 0.54% | 18.29 | 18.47 | 12096 | 2224 | 2.21% |
| 2025-08-05 | 18.28 | 18.35 | 0.17 | 0.94% | 18.22 | 18.42 | 15644 | 2865 | 2.85% |
| 2025-08-04 | 18.04 | 18.18 | 0.13 | 0.72% | 17.93 | 18.25 | 15167 | 2750 | 2.77% |
| 2025-08-01 | 17.66 | 18.05 | 0.40 | 2.27% | 17.66 | 18.05 | 15888 | 2848 | 2.90% |
| 2025-07-31 | 18.02 | 17.65 | -0.37 | -2.05% | 17.62 | 18.03 | 14157 | 2522 | 2.58% |
| 2025-07-30 | 18.05 | 18.02 | -0.04 | -0.22% | 17.75 | 18.05 | 12667 | 2266 | 2.31% |
| 2025-07-29 | 18.16 | 18.06 | -0.12 | -0.66% | 17.93 | 18.22 | 13776 | 2488 | 2.51% |
| 2025-07-28 | 18.12 | 18.18 | 0.13 | 0.72% | 17.93 | 18.31 | 19752 | 3594 | 3.60% |
| 2025-07-25 | 17.89 | 18.05 | 0.25 | 1.40% | 17.74 | 18.05 | 13608 | 2441 | 2.48% |
| 2025-07-24 | 17.63 | 17.80 | 0.17 | 0.96% | 17.63 | 17.84 | 10008 | 1778 | 1.83% |
| 2025-07-23 | 17.73 | 17.63 | -0.17 | -0.96% | 17.60 | 17.87 | 11103 | 1965 | 2.03% |
| 2025-07-22 | 18.00 | 17.80 | -0.20 | -1.11% | 17.73 | 18.12 | 15808 | 2819 | 2.88% |
| 2025-07-21 | 17.78 | 18.00 | 0.20 | 1.12% | 17.78 | 18.00 | 14986 | 2687 | 2.73% |
| 2025-07-18 | 17.79 | 17.80 | 0.10 | 0.56% | 17.61 | 17.80 | 10433 | 1847 | 1.90% |
| 2025-07-17 | 17.84 | 17.70 | -0.10 | -0.56% | 17.58 | 17.84 | 11512 | 2037 | 2.10% |
| 2025-07-16 | 17.59 | 17.80 | 0.30 | 1.71% | 17.41 | 17.82 | 17215 | 3051 | 3.14% |
| 2025-07-15 | 17.81 | 17.50 | -0.26 | -1.46% | 17.39 | 17.84 | 18432 | 3229 | 3.36% |
| 2025-07-14 | 17.78 | 17.76 | 0.06 | 0.34% | 17.60 | 17.88 | 18953 | 3357 | 3.46% |
| 2025-07-11 | 18.00 | 17.70 | -0.30 | -1.67% | 17.61 | 18.01 | 21653 | 3841 | 3.95% |
| 2025-07-10 | 18.10 | 18.00 | -0.02 | -0.11% | 17.73 | 18.10 | 15761 | 2821 | 2.88% |
| 2025-07-09 | 18.19 | 18.02 | -0.07 | -0.39% | 17.94 | 18.22 | 16252 | 2932 | 2.97% |
| 2025-07-08 | 18.10 | 18.09 | -0.01 | -0.06% | 17.96 | 18.27 | 11379 | 2061 | 2.08% |
| 2025-07-07 | 18.01 | 18.10 | 0.09 | 0.50% | 17.86 | 18.11 | 13124 | 2359 | 2.39% |
| 2025-07-04 | 18.61 | 18.01 | -0.52 | -2.81% | 17.93 | 18.65 | 25392 | 4622 | 4.63% |
| 2025-07-03 | 18.13 | 18.53 | 0.64 | 3.58% | 17.70 | 18.65 | 38768 | 7142 | 7.07% |
| 2025-07-02 | 18.05 | 17.89 | -0.09 | -0.50% | 17.75 | 18.05 | 14104 | 2520 | 2.57% |
| 2025-07-01 | 17.80 | 17.98 | 0.19 | 1.07% | 17.74 | 18.06 | 14942 | 2679 | 2.73% |
| 2025-06-30 | 17.53 | 17.79 | 0.13 | 0.74% | 17.53 | 17.81 | 12938 | 2288 | 2.36% |
| 2025-06-27 | 17.53 | 17.66 | 0.13 | 0.74% | 17.41 | 17.78 | 14063 | 2470 | 2.57% |
| 2025-06-26 | 17.56 | 17.53 | -0.03 | -0.17% | 17.37 | 17.67 | 10881 | 1904 | 1.99% |
| 2025-06-25 | 17.60 | 17.56 | 0.10 | 0.57% | 17.41 | 17.69 | 16778 | 2946 | 3.06% |
| 2025-06-24 | 17.18 | 17.46 | 0.34 | 1.99% | 17.10 | 17.50 | 14864 | 2583 | 2.71% |
| 2025-06-23 | 16.71 | 17.12 | 0.43 | 2.58% | 16.53 | 17.13 | 9699 | 1642 | 1.77% |
| 2025-06-20 | 16.77 | 16.69 | 0.06 | 0.36% | 16.62 | 16.95 | 7472 | 1250 | 1.36% |
| 2025-06-19 | 17.16 | 16.63 | -0.45 | -2.63% | 16.61 | 17.16 | 10185 | 1715 | 1.86% |
| 2025-06-18 | 17.24 | 17.08 | -0.16 | -0.93% | 16.89 | 17.24 | 9809 | 1668 | 1.79% |
| 2025-06-17 | 17.16 | 17.24 | 0.08 | 0.47% | 17.07 | 17.35 | 10899 | 1872 | 1.99% |
| 2025-06-16 | 16.90 | 17.16 | 0.20 | 1.18% | 16.90 | 17.21 | 9472 | 1622 | 1.73% |
| 2025-06-13 | 17.36 | 16.96 | -0.33 | -1.91% | 16.90 | 17.40 | 10892 | 1859 | 1.99% |
| 2025-06-12 | 17.40 | 17.29 | -0.01 | -0.06% | 17.18 | 17.40 | 11529 | 1990 | 2.10% |
| 2025-06-11 | 17.18 | 17.30 | 0.09 | 0.52% | 17.18 | 17.43 | 9086 | 1571 | 1.66% |
| 2025-06-10 | 17.58 | 17.21 | -0.34 | -1.94% | 17.01 | 17.71 | 17943 | 3105 | 3.27% |
| 2025-06-09 | 17.21 | 17.55 | 0.35 | 2.03% | 17.21 | 17.60 | 15811 | 2758 | 2.88% |