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 | 20.30 | 20.60 | 0.31 | 1.53% | 20.17 | 20.86 | 30021 | 6162 | 4.00% |
| 2025-09-15 | 20.28 | 20.29 | 0.06 | 0.30% | 20.20 | 20.47 | 16663 | 3390 | 2.22% |
| 2025-09-12 | 20.66 | 20.23 | -0.37 | -1.80% | 20.21 | 20.66 | 22066 | 4490 | 2.94% |
| 2025-09-11 | 19.90 | 20.60 | 0.66 | 3.31% | 19.66 | 20.73 | 36376 | 7395 | 4.85% |
| 2025-09-10 | 19.89 | 19.94 | -0.06 | -0.30% | 19.88 | 20.25 | 18145 | 3637 | 2.42% |
| 2025-09-09 | 20.14 | 20.00 | -0.24 | -1.19% | 19.82 | 20.30 | 17040 | 3412 | 2.27% |
| 2025-09-08 | 19.87 | 20.24 | 0.56 | 2.85% | 19.75 | 20.28 | 19692 | 3954 | 2.62% |
| 2025-09-05 | 19.15 | 19.68 | 0.56 | 2.93% | 19.08 | 19.70 | 21812 | 4253 | 2.91% |
| 2025-09-04 | 19.13 | 19.12 | 0.04 | 0.21% | 18.87 | 19.49 | 24269 | 4669 | 3.23% |
| 2025-09-03 | 20.00 | 19.08 | -0.74 | -3.73% | 19.00 | 20.12 | 22442 | 4371 | 2.99% |
| 2025-09-02 | 20.10 | 19.82 | -0.27 | -1.34% | 19.30 | 20.19 | 26330 | 5176 | 3.51% |
| 2025-09-01 | 20.00 | 20.09 | 0.19 | 0.95% | 19.76 | 20.40 | 25301 | 5086 | 3.37% |
| 2025-08-29 | 19.97 | 19.90 | -0.08 | -0.40% | 19.72 | 20.05 | 20587 | 4094 | 2.74% |
| 2025-08-28 | 20.10 | 19.98 | -0.12 | -0.60% | 19.27 | 20.49 | 33302 | 6623 | 4.44% |
| 2025-08-27 | 21.03 | 20.10 | -0.64 | -3.09% | 20.01 | 21.57 | 54910 | 11431 | 7.32% |
| 2025-08-26 | 20.52 | 20.74 | 0.16 | 0.78% | 20.47 | 20.88 | 21184 | 4390 | 2.82% |
| 2025-08-25 | 20.76 | 20.58 | -0.17 | -0.82% | 20.45 | 20.94 | 35751 | 7384 | 4.76% |
| 2025-08-22 | 20.72 | 20.75 | -0.16 | -0.77% | 20.69 | 21.06 | 27133 | 5647 | 3.61% |
| 2025-08-21 | 21.53 | 20.91 | -0.28 | -1.32% | 20.83 | 21.80 | 33489 | 7075 | 4.46% |
| 2025-08-20 | 21.00 | 21.19 | 0.13 | 0.62% | 20.90 | 21.35 | 31144 | 6552 | 4.15% |
| 2025-08-19 | 21.03 | 21.06 | 0.00 | 0.00% | 20.75 | 21.40 | 52924 | 11148 | 7.05% |
| 2025-08-18 | 20.68 | 21.06 | 0.54 | 2.63% | 20.53 | 21.65 | 50820 | 10679 | 6.77% |
| 2025-08-15 | 20.29 | 20.52 | 0.27 | 1.33% | 20.11 | 20.77 | 24196 | 4975 | 3.22% |
| 2025-08-14 | 20.86 | 20.25 | -0.67 | -3.20% | 20.16 | 21.07 | 28018 | 5749 | 3.73% |
| 2025-08-13 | 20.88 | 20.92 | 0.00 | 0.00% | 20.69 | 21.18 | 21306 | 4452 | 2.84% |
| 2025-08-12 | 20.81 | 20.92 | 0.10 | 0.48% | 20.70 | 21.20 | 16071 | 3351 | 2.14% |
| 2025-08-11 | 20.38 | 20.82 | 0.34 | 1.66% | 20.38 | 21.45 | 26366 | 5505 | 3.51% |
| 2025-08-08 | 20.60 | 20.48 | -0.22 | -1.06% | 20.40 | 20.68 | 15442 | 3170 | 2.06% |
| 2025-08-07 | 20.75 | 20.70 | -0.03 | -0.14% | 20.61 | 21.00 | 24550 | 5096 | 3.27% |
| 2025-08-06 | 20.31 | 20.73 | 0.30 | 1.47% | 20.31 | 20.77 | 28024 | 5776 | 3.73% |
| 2025-08-05 | 20.46 | 20.43 | 0.05 | 0.25% | 20.31 | 20.52 | 16965 | 3460 | 2.26% |
| 2025-08-04 | 20.05 | 20.38 | 0.18 | 0.89% | 19.93 | 20.48 | 19501 | 3945 | 2.60% |
| 2025-08-01 | 20.10 | 20.20 | 0.22 | 1.10% | 19.87 | 20.24 | 17518 | 3526 | 2.33% |
| 2025-07-31 | 19.95 | 19.98 | -0.11 | -0.55% | 19.90 | 20.35 | 18736 | 3778 | 2.50% |
| 2025-07-30 | 20.34 | 20.09 | -0.22 | -1.08% | 19.89 | 20.34 | 17291 | 3473 | 2.30% |
| 2025-07-29 | 20.42 | 20.31 | -0.19 | -0.93% | 20.17 | 20.55 | 17548 | 3562 | 2.34% |
| 2025-07-28 | 20.41 | 20.50 | 0.11 | 0.54% | 20.28 | 20.58 | 19106 | 3904 | 2.55% |
| 2025-07-25 | 20.20 | 20.39 | 0.19 | 0.94% | 20.00 | 20.51 | 18444 | 3740 | 2.46% |
| 2025-07-24 | 20.10 | 20.20 | 0.02 | 0.10% | 20.10 | 20.40 | 18485 | 3736 | 2.46% |
| 2025-07-23 | 20.50 | 20.18 | -0.27 | -1.32% | 20.08 | 20.65 | 34454 | 6962 | 4.59% |
| 2025-07-22 | 20.50 | 20.45 | 0.46 | 2.30% | 20.23 | 21.50 | 50400 | 10413 | 6.71% |
| 2025-07-21 | 19.78 | 19.99 | 0.22 | 1.11% | 19.62 | 20.08 | 16697 | 3335 | 2.22% |
| 2025-07-18 | 19.75 | 19.77 | 0.03 | 0.15% | 19.53 | 19.89 | 13630 | 2683 | 1.82% |
| 2025-07-17 | 19.77 | 19.74 | -0.03 | -0.15% | 19.70 | 19.91 | 17067 | 3380 | 2.27% |
| 2025-07-16 | 19.64 | 19.77 | 0.12 | 0.61% | 19.58 | 19.87 | 19013 | 3756 | 2.53% |
| 2025-07-15 | 19.49 | 19.65 | 0.15 | 0.77% | 19.16 | 19.65 | 20270 | 3939 | 2.70% |
| 2025-07-14 | 19.24 | 19.50 | 0.22 | 1.14% | 19.16 | 19.69 | 15506 | 3007 | 2.07% |
| 2025-07-11 | 19.20 | 19.28 | 0.06 | 0.31% | 19.14 | 19.66 | 22374 | 4329 | 2.98% |
| 2025-07-10 | 19.93 | 19.22 | -0.26 | -1.33% | 19.10 | 19.94 | 29370 | 5674 | 3.91% |
| 2025-07-09 | 19.18 | 19.48 | 0.30 | 1.56% | 19.08 | 19.48 | 25440 | 4902 | 3.39% |
| 2025-07-08 | 18.94 | 19.18 | 0.36 | 1.91% | 18.75 | 19.20 | 18104 | 3448 | 2.41% |
| 2025-07-07 | 18.62 | 18.82 | 0.18 | 0.97% | 18.40 | 18.87 | 14710 | 2740 | 1.96% |
| 2025-07-04 | 19.08 | 18.64 | -0.38 | -2.00% | 18.60 | 19.30 | 28839 | 5446 | 3.84% |
| 2025-07-03 | 18.72 | 19.02 | 0.45 | 2.42% | 18.52 | 19.18 | 42149 | 7977 | 5.62% |
| 2025-07-02 | 18.68 | 18.57 | 0.02 | 0.11% | 18.38 | 18.73 | 18479 | 3420 | 2.46% |
| 2025-07-01 | 18.60 | 18.55 | 0.03 | 0.16% | 18.35 | 18.62 | 14073 | 2604 | 1.87% |
| 2025-06-30 | 18.49 | 18.52 | 0.16 | 0.87% | 18.27 | 18.53 | 13753 | 2535 | 1.83% |
| 2025-06-27 | 18.32 | 18.36 | 0.12 | 0.66% | 18.23 | 18.51 | 13618 | 2496 | 1.81% |
| 2025-06-26 | 18.40 | 18.24 | -0.14 | -0.76% | 18.17 | 18.46 | 16555 | 3035 | 2.21% |
| 2025-06-25 | 18.36 | 18.38 | 0.15 | 0.82% | 18.11 | 18.48 | 23172 | 4240 | 3.09% |
| 2025-06-24 | 17.58 | 18.23 | 0.71 | 4.05% | 17.58 | 18.32 | 28957 | 5237 | 3.86% |
| 2025-06-23 | 17.10 | 17.52 | 0.30 | 1.74% | 17.05 | 17.59 | 13442 | 2340 | 1.79% |
| 2025-06-20 | 17.30 | 17.22 | -0.26 | -1.49% | 17.22 | 17.74 | 20069 | 3493 | 2.67% |
| 2025-06-19 | 18.49 | 17.48 | -0.52 | -2.89% | 17.40 | 18.49 | 31514 | 5636 | 4.20% |
| 2025-06-18 | 17.92 | 18.00 | -0.13 | -0.72% | 17.79 | 18.10 | 22224 | 3980 | 2.96% |
| 2025-06-17 | 18.39 | 18.13 | -0.08 | -0.44% | 18.02 | 18.39 | 23232 | 4221 | 3.10% |
| 2025-06-16 | 18.50 | 18.21 | 0.11 | 0.61% | 17.94 | 18.50 | 26196 | 4757 | 3.49% |
| 2025-06-13 | 18.40 | 18.10 | -0.30 | -1.63% | 17.86 | 18.50 | 30909 | 5610 | 4.12% |
| 2025-06-12 | 18.05 | 18.40 | 0.20 | 1.10% | 17.89 | 18.40 | 27783 | 5053 | 3.70% |
| 2025-06-11 | 19.00 | 18.20 | 0.11 | 0.61% | 18.18 | 19.20 | 40679 | 7516 | 5.42% |
| 2025-06-10 | 18.50 | 18.09 | -0.24 | -1.31% | 17.86 | 18.53 | 23156 | 4212 | 3.08% |
| 2025-06-09 | 18.21 | 18.43 | 0.38 | 2.11% | 18.02 | 18.50 | 16729 | 3052 | 2.23% |