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 | 20.52 | 20.61 | 0.31 | 1.53% | 20.10 | 20.81 | 38233 | 7847 | 8.25% |
| 2025-09-15 | 20.90 | 20.30 | -0.75 | -3.56% | 20.28 | 20.95 | 42732 | 8737 | 9.22% |
| 2025-09-12 | 20.33 | 21.05 | 0.74 | 3.64% | 20.33 | 21.05 | 61223 | 12727 | 13.21% |
| 2025-09-11 | 20.60 | 20.31 | -0.35 | -1.69% | 19.87 | 20.60 | 47507 | 9588 | 10.25% |
| 2025-09-10 | 21.30 | 20.66 | -0.89 | -4.13% | 20.52 | 21.49 | 77199 | 16137 | 16.66% |
| 2025-09-09 | 20.47 | 21.55 | 1.09 | 5.33% | 20.17 | 21.63 | 100556 | 21282 | 21.70% |
| 2025-09-08 | 20.04 | 20.46 | 0.54 | 2.71% | 19.92 | 20.50 | 48417 | 9796 | 10.45% |
| 2025-09-05 | 19.30 | 19.92 | 0.68 | 3.53% | 19.06 | 20.02 | 43107 | 8457 | 9.30% |
| 2025-09-04 | 19.84 | 19.24 | -0.46 | -2.34% | 18.95 | 20.05 | 57286 | 11175 | 12.36% |
| 2025-09-03 | 20.30 | 19.70 | -0.60 | -2.96% | 19.63 | 20.40 | 54684 | 10938 | 11.80% |
| 2025-09-02 | 20.86 | 20.30 | -0.18 | -0.88% | 20.02 | 20.89 | 77192 | 15671 | 16.65% |
| 2025-09-01 | 19.45 | 20.48 | 1.22 | 6.33% | 19.26 | 20.93 | 134640 | 27389 | 29.05% |
| 2025-08-29 | 19.90 | 19.26 | 0.67 | 3.60% | 19.23 | 20.45 | 135872 | 26853 | 29.31% |
| 2025-08-28 | 18.66 | 18.59 | -0.16 | -0.85% | 17.96 | 19.02 | 43934 | 8097 | 9.48% |
| 2025-08-27 | 19.02 | 18.75 | -0.21 | -1.11% | 18.71 | 19.36 | 54484 | 10399 | 11.75% |
| 2025-08-26 | 18.98 | 18.96 | -0.02 | -0.11% | 18.67 | 19.13 | 29284 | 5559 | 6.32% |
| 2025-08-25 | 18.83 | 18.98 | 0.21 | 1.12% | 18.65 | 19.19 | 34759 | 6600 | 7.50% |
| 2025-08-22 | 18.75 | 18.77 | 0.03 | 0.16% | 18.51 | 18.79 | 23670 | 4416 | 5.11% |
| 2025-08-21 | 19.07 | 18.74 | -0.17 | -0.90% | 18.65 | 19.07 | 25493 | 4795 | 5.50% |
| 2025-08-20 | 19.24 | 18.91 | -0.33 | -1.72% | 18.83 | 19.46 | 33397 | 6330 | 7.21% |
| 2025-08-19 | 18.80 | 19.24 | 0.58 | 3.11% | 18.68 | 19.29 | 53627 | 10226 | 11.57% |
| 2025-08-18 | 18.78 | 18.66 | -0.09 | -0.48% | 18.62 | 19.09 | 41123 | 7725 | 8.87% |
| 2025-08-15 | 18.22 | 18.75 | 0.53 | 2.91% | 18.20 | 18.75 | 45097 | 8339 | 9.73% |
| 2025-08-14 | 19.17 | 18.22 | -0.73 | -3.85% | 18.22 | 19.21 | 59899 | 11141 | 12.92% |
| 2025-08-13 | 19.14 | 18.95 | -0.15 | -0.79% | 18.90 | 19.62 | 52336 | 10027 | 11.29% |
| 2025-08-12 | 19.39 | 19.10 | -0.20 | -1.04% | 19.02 | 19.39 | 35611 | 6817 | 7.68% |
| 2025-08-11 | 19.04 | 19.30 | 0.15 | 0.78% | 18.97 | 19.42 | 46259 | 8895 | 9.98% |
| 2025-08-08 | 19.55 | 19.15 | -0.29 | -1.49% | 19.14 | 19.74 | 49244 | 9522 | 10.62% |
| 2025-08-07 | 19.66 | 19.44 | -0.71 | -3.52% | 19.37 | 19.88 | 80138 | 15681 | 17.29% |
| 2025-08-06 | 20.38 | 20.15 | -0.20 | -0.98% | 19.68 | 20.38 | 108381 | 21683 | 23.38% |
| 2025-08-05 | 19.29 | 20.35 | 0.85 | 4.36% | 19.29 | 20.86 | 147762 | 29744 | 31.88% |
| 2025-08-04 | 18.80 | 19.50 | 0.00 | 0.00% | 18.80 | 19.74 | 115235 | 22206 | 24.86% |
| 2025-08-01 | 19.34 | 19.50 | 1.09 | 5.92% | 18.96 | 21.98 | 162104 | 32447 | 34.97% |
| 2025-07-31 | 18.37 | 18.41 | 0.11 | 0.60% | 18.10 | 18.97 | 47918 | 8862 | 10.34% |
| 2025-07-30 | 18.29 | 18.30 | -0.09 | -0.49% | 18.13 | 18.44 | 19661 | 3593 | 4.24% |
| 2025-07-29 | 18.30 | 18.39 | 0.19 | 1.04% | 17.89 | 18.68 | 32922 | 5991 | 7.10% |
| 2025-07-28 | 18.00 | 18.20 | 0.20 | 1.11% | 17.88 | 18.28 | 21831 | 3939 | 4.71% |
| 2025-07-25 | 17.94 | 18.00 | 0.06 | 0.33% | 17.83 | 18.08 | 15855 | 2848 | 3.42% |
| 2025-07-24 | 17.99 | 17.94 | -0.05 | -0.28% | 17.82 | 18.08 | 21784 | 3908 | 4.70% |
| 2025-07-23 | 18.15 | 17.99 | -0.32 | -1.75% | 17.90 | 18.41 | 23576 | 4270 | 5.09% |
| 2025-07-22 | 18.06 | 18.31 | 0.24 | 1.33% | 18.06 | 18.66 | 37680 | 6903 | 8.13% |
| 2025-07-21 | 18.08 | 18.07 | 0.07 | 0.39% | 17.72 | 18.24 | 19324 | 3496 | 4.17% |
| 2025-07-18 | 18.04 | 18.00 | 0.02 | 0.11% | 17.81 | 18.15 | 16918 | 3037 | 3.65% |
| 2025-07-17 | 18.10 | 17.98 | -0.17 | -0.94% | 17.90 | 18.24 | 22081 | 3987 | 4.76% |
| 2025-07-16 | 18.14 | 18.15 | -0.03 | -0.17% | 17.90 | 18.27 | 21184 | 3834 | 4.57% |
| 2025-07-15 | 18.07 | 18.18 | 0.09 | 0.50% | 17.84 | 18.18 | 27773 | 5006 | 5.99% |
| 2025-07-14 | 18.13 | 18.09 | -0.05 | -0.28% | 17.93 | 18.32 | 28680 | 5182 | 6.19% |
| 2025-07-11 | 18.40 | 18.14 | -0.32 | -1.73% | 17.95 | 18.40 | 42530 | 7708 | 9.18% |
| 2025-07-10 | 18.03 | 18.46 | 0.40 | 2.21% | 17.75 | 18.46 | 65953 | 11971 | 14.23% |
| 2025-07-09 | 17.76 | 18.06 | 0.51 | 2.91% | 17.55 | 18.17 | 54044 | 9656 | 11.66% |
| 2025-07-08 | 17.50 | 17.55 | 0.05 | 0.29% | 17.40 | 17.83 | 30910 | 5428 | 6.67% |
| 2025-07-07 | 16.88 | 17.50 | 0.52 | 3.06% | 16.88 | 17.59 | 32884 | 5699 | 7.09% |
| 2025-07-04 | 17.14 | 16.98 | -0.13 | -0.76% | 16.86 | 17.25 | 22620 | 3850 | 4.88% |
| 2025-07-03 | 17.00 | 17.11 | 0.09 | 0.53% | 16.93 | 17.20 | 18821 | 3214 | 4.06% |
| 2025-07-02 | 17.16 | 17.02 | -0.09 | -0.53% | 16.82 | 17.23 | 21071 | 3580 | 4.55% |
| 2025-07-01 | 17.22 | 17.11 | -0.03 | -0.18% | 16.92 | 17.55 | 29279 | 5048 | 6.32% |
| 2025-06-30 | 16.91 | 17.14 | 0.32 | 1.90% | 16.82 | 17.31 | 38926 | 6635 | 8.40% |
| 2025-06-27 | 16.67 | 16.82 | 0.22 | 1.33% | 16.54 | 16.98 | 24797 | 4173 | 5.35% |
| 2025-06-26 | 16.66 | 16.60 | -0.06 | -0.36% | 16.51 | 16.85 | 16091 | 2681 | 3.47% |
| 2025-06-25 | 16.66 | 16.66 | 0.07 | 0.42% | 16.31 | 16.80 | 36289 | 5993 | 7.83% |
| 2025-06-24 | 16.33 | 16.59 | 0.41 | 2.53% | 16.21 | 16.81 | 27913 | 4636 | 6.02% |
| 2025-06-23 | 15.80 | 16.18 | 0.32 | 2.02% | 15.70 | 16.29 | 24111 | 3882 | 5.20% |
| 2025-06-20 | 16.57 | 15.86 | -0.31 | -1.92% | 15.86 | 16.57 | 17240 | 2761 | 3.72% |
| 2025-06-19 | 16.77 | 16.17 | -0.55 | -3.29% | 16.15 | 16.88 | 24808 | 4090 | 5.35% |
| 2025-06-18 | 17.00 | 16.72 | -0.19 | -1.12% | 16.61 | 17.07 | 16727 | 2801 | 3.61% |
| 2025-06-17 | 17.14 | 16.91 | -0.07 | -0.41% | 16.74 | 17.14 | 17760 | 3000 | 3.83% |
| 2025-06-16 | 16.50 | 16.98 | 0.52 | 3.16% | 16.41 | 17.18 | 30599 | 5168 | 6.60% |
| 2025-06-13 | 16.90 | 16.46 | -0.54 | -3.18% | 16.40 | 16.96 | 16256 | 2693 | 3.51% |
| 2025-06-12 | 17.08 | 17.00 | -0.09 | -0.53% | 16.78 | 17.17 | 20326 | 3444 | 4.39% |
| 2025-06-11 | 17.40 | 17.09 | 0.09 | 0.53% | 17.05 | 17.45 | 25927 | 4469 | 5.59% |
| 2025-06-10 | 16.99 | 17.00 | 0.07 | 0.41% | 16.88 | 17.80 | 47099 | 8147 | 10.16% |
| 2025-06-09 | 16.66 | 16.93 | 0.23 | 1.38% | 16.64 | 17.05 | 18408 | 3100 | 3.97% |