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 | 21.25 | 22.55 | 1.33 | 6.27% | 21.16 | 23.34 | 1052118 | 237597 | 21.85% |
| 2025-09-15 | 21.34 | 21.22 | -0.19 | -0.89% | 21.13 | 21.48 | 183881 | 39186 | 3.82% |
| 2025-09-12 | 21.66 | 21.41 | -0.36 | -1.65% | 21.37 | 21.68 | 279212 | 60029 | 5.80% |
| 2025-09-11 | 21.23 | 21.77 | 0.35 | 1.63% | 21.18 | 21.91 | 469954 | 101559 | 9.76% |
| 2025-09-10 | 21.35 | 21.42 | 0.07 | 0.33% | 21.16 | 21.50 | 309927 | 66089 | 6.44% |
| 2025-09-09 | 20.72 | 21.35 | 0.50 | 2.40% | 20.66 | 22.02 | 564539 | 121192 | 11.72% |
| 2025-09-08 | 20.51 | 20.85 | 0.08 | 0.39% | 20.41 | 20.94 | 222590 | 46081 | 4.62% |
| 2025-09-05 | 20.67 | 20.77 | 0.30 | 1.47% | 20.47 | 21.08 | 283248 | 58922 | 5.88% |
| 2025-09-04 | 20.43 | 20.47 | 0.03 | 0.15% | 20.24 | 20.73 | 209116 | 42871 | 4.34% |
| 2025-09-03 | 21.25 | 20.44 | -0.69 | -3.27% | 20.30 | 21.30 | 246081 | 51037 | 5.11% |
| 2025-09-02 | 21.25 | 21.13 | -0.21 | -0.98% | 20.95 | 21.42 | 246274 | 52076 | 5.11% |
| 2025-09-01 | 21.45 | 21.34 | -0.04 | -0.19% | 21.20 | 21.50 | 184066 | 39226 | 3.82% |
| 2025-08-29 | 21.66 | 21.38 | -0.15 | -0.70% | 21.25 | 21.75 | 291983 | 62679 | 6.06% |
| 2025-08-28 | 21.14 | 21.53 | 0.34 | 1.60% | 20.90 | 21.53 | 372023 | 79072 | 7.73% |
| 2025-08-27 | 21.36 | 21.19 | -0.24 | -1.12% | 21.19 | 22.62 | 554724 | 120869 | 11.52% |
| 2025-08-26 | 21.37 | 21.43 | -0.14 | -0.65% | 21.33 | 21.69 | 247200 | 53139 | 5.13% |
| 2025-08-25 | 21.62 | 21.57 | 0.00 | 0.00% | 21.31 | 21.91 | 464126 | 99990 | 9.64% |
| 2025-08-22 | 20.71 | 21.57 | 0.81 | 3.90% | 20.70 | 21.58 | 514924 | 109266 | 10.69% |
| 2025-08-21 | 21.24 | 20.85 | -0.24 | -1.14% | 20.75 | 21.25 | 225255 | 47224 | 4.68% |
| 2025-08-20 | 20.89 | 21.09 | 0.11 | 0.52% | 20.67 | 21.09 | 250272 | 52276 | 5.20% |
| 2025-08-19 | 21.24 | 20.98 | -0.26 | -1.22% | 20.90 | 21.25 | 292761 | 61611 | 6.08% |
| 2025-08-18 | 21.27 | 21.24 | 0.17 | 0.81% | 20.83 | 21.52 | 568398 | 120522 | 11.81% |
| 2025-08-15 | 20.32 | 21.07 | 0.71 | 3.49% | 20.32 | 21.36 | 656795 | 137502 | 13.64% |
| 2025-08-14 | 20.42 | 20.36 | -0.06 | -0.29% | 20.34 | 20.97 | 419092 | 86324 | 8.70% |
| 2025-08-13 | 20.43 | 20.42 | 0.14 | 0.69% | 20.15 | 20.65 | 350943 | 71644 | 7.29% |
| 2025-08-12 | 20.25 | 20.28 | 0.03 | 0.15% | 20.16 | 20.35 | 158234 | 32041 | 3.29% |
| 2025-08-11 | 19.94 | 20.25 | 0.35 | 1.76% | 19.93 | 20.27 | 191694 | 38673 | 3.98% |
| 2025-08-08 | 20.13 | 19.90 | -0.29 | -1.44% | 19.90 | 20.15 | 144890 | 29002 | 3.01% |
| 2025-08-07 | 20.22 | 20.19 | -0.02 | -0.10% | 20.08 | 20.35 | 147879 | 29869 | 3.07% |
| 2025-08-06 | 20.15 | 20.21 | 0.01 | 0.05% | 20.04 | 20.27 | 146529 | 29535 | 3.04% |
| 2025-08-05 | 19.96 | 20.20 | 0.25 | 1.25% | 19.96 | 20.45 | 215715 | 43605 | 4.48% |
| 2025-08-04 | 19.82 | 19.95 | 0.07 | 0.35% | 19.75 | 19.97 | 118105 | 23451 | 2.45% |
| 2025-08-01 | 19.96 | 19.88 | -0.11 | -0.55% | 19.80 | 20.08 | 149906 | 29858 | 3.11% |
| 2025-07-31 | 20.37 | 19.99 | -0.45 | -2.20% | 19.91 | 20.55 | 255738 | 51623 | 5.31% |
| 2025-07-30 | 20.75 | 20.44 | -0.33 | -1.59% | 20.22 | 20.75 | 207927 | 42653 | 4.32% |
| 2025-07-29 | 20.74 | 20.77 | 0.02 | 0.10% | 20.32 | 20.77 | 278595 | 57258 | 5.79% |
| 2025-07-28 | 20.54 | 20.75 | 0.27 | 1.32% | 20.50 | 21.15 | 426556 | 89025 | 8.86% |
| 2025-07-25 | 20.85 | 20.48 | -0.12 | -0.58% | 20.44 | 20.93 | 324100 | 66878 | 6.73% |
| 2025-07-24 | 20.05 | 20.60 | 0.56 | 2.79% | 20.00 | 20.76 | 457860 | 93733 | 9.51% |
| 2025-07-23 | 19.97 | 20.04 | 0.06 | 0.30% | 19.95 | 20.35 | 374090 | 75366 | 7.77% |
| 2025-07-22 | 20.00 | 19.98 | 0.00 | 0.00% | 19.76 | 20.04 | 175883 | 34976 | 3.65% |
| 2025-07-21 | 19.80 | 19.98 | 0.15 | 0.76% | 19.75 | 19.99 | 179674 | 35806 | 3.73% |
| 2025-07-18 | 19.89 | 19.83 | -0.06 | -0.30% | 19.77 | 19.94 | 123802 | 24568 | 2.57% |
| 2025-07-17 | 19.89 | 19.89 | 0.09 | 0.45% | 19.73 | 19.93 | 133866 | 26537 | 2.78% |
| 2025-07-16 | 19.72 | 19.80 | 0.03 | 0.15% | 19.67 | 19.88 | 119476 | 23618 | 2.48% |
| 2025-07-15 | 19.81 | 19.77 | -0.13 | -0.65% | 19.66 | 19.97 | 161646 | 31978 | 3.36% |
| 2025-07-14 | 20.21 | 19.90 | -0.23 | -1.14% | 19.87 | 20.28 | 216376 | 43222 | 4.49% |
| 2025-07-11 | 19.89 | 20.13 | 0.30 | 1.51% | 19.78 | 20.50 | 483387 | 97638 | 10.04% |
| 2025-07-10 | 19.58 | 19.83 | 0.24 | 1.23% | 19.52 | 19.89 | 205453 | 40611 | 4.27% |
| 2025-07-09 | 19.73 | 19.59 | -0.14 | -0.71% | 19.57 | 19.87 | 142504 | 28104 | 2.96% |
| 2025-07-08 | 19.55 | 19.73 | 0.18 | 0.92% | 19.52 | 19.85 | 157237 | 30975 | 3.27% |
| 2025-07-07 | 19.50 | 19.55 | -0.05 | -0.26% | 19.50 | 19.64 | 91083 | 17816 | 1.89% |
| 2025-07-04 | 19.68 | 19.60 | -0.13 | -0.66% | 19.50 | 19.90 | 198941 | 39170 | 4.13% |
| 2025-07-03 | 19.70 | 19.73 | 0.06 | 0.31% | 19.65 | 19.78 | 99600 | 19633 | 2.07% |
| 2025-07-02 | 19.74 | 19.67 | -0.13 | -0.66% | 19.61 | 19.80 | 110116 | 21668 | 2.29% |
| 2025-07-01 | 19.91 | 19.80 | -0.08 | -0.40% | 19.65 | 19.92 | 148413 | 29287 | 3.08% |
| 2025-06-30 | 19.75 | 19.88 | 0.09 | 0.45% | 19.61 | 19.92 | 211120 | 41772 | 4.38% |
| 2025-06-27 | 19.88 | 19.79 | -0.09 | -0.45% | 19.77 | 20.37 | 321320 | 64420 | 6.67% |
| 2025-06-26 | 20.18 | 19.88 | -0.30 | -1.49% | 19.81 | 20.18 | 349163 | 69741 | 7.25% |
| 2025-06-25 | 19.50 | 20.18 | 0.68 | 3.49% | 19.49 | 20.47 | 579959 | 116051 | 12.05% |
| 2025-06-24 | 19.10 | 19.50 | 0.45 | 2.36% | 19.05 | 19.64 | 280177 | 54462 | 5.82% |
| 2025-06-23 | 18.70 | 19.05 | 0.22 | 1.17% | 18.66 | 19.10 | 137458 | 26036 | 2.85% |
| 2025-06-20 | 19.30 | 18.83 | -0.44 | -2.28% | 18.78 | 19.41 | 232747 | 44150 | 4.83% |
| 2025-06-19 | 19.38 | 19.27 | -0.12 | -0.62% | 19.24 | 19.85 | 354573 | 69277 | 7.36% |
| 2025-06-18 | 19.18 | 19.39 | 0.19 | 0.99% | 19.09 | 19.87 | 320438 | 62529 | 6.66% |
| 2025-06-17 | 19.07 | 19.20 | 0.12 | 0.63% | 18.97 | 19.23 | 124648 | 23867 | 2.59% |
| 2025-06-16 | 18.81 | 19.08 | 0.14 | 0.74% | 18.81 | 19.13 | 100473 | 19094 | 2.09% |
| 2025-06-13 | 19.17 | 18.94 | -0.32 | -1.66% | 18.88 | 19.24 | 144783 | 27546 | 3.01% |
| 2025-06-12 | 19.20 | 19.26 | -0.06 | -0.31% | 19.16 | 19.42 | 130915 | 25237 | 2.72% |
| 2025-06-11 | 18.96 | 19.32 | 0.33 | 1.74% | 18.96 | 19.58 | 264541 | 51264 | 5.49% |
| 2025-06-10 | 19.29 | 18.99 | -0.34 | -1.76% | 18.83 | 19.31 | 148186 | 28268 | 3.08% |
| 2025-06-09 | 19.09 | 19.33 | 0.35 | 1.84% | 19.09 | 19.47 | 203216 | 39288 | 4.22% |