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 | 19.56 | 19.52 | -0.03 | -0.15% | 19.33 | 19.80 | 1271522 | 248620 | 0.94% |
| 2025-09-12 | 19.94 | 19.55 | -0.39 | -1.96% | 19.53 | 19.98 | 1088453 | 214532 | 0.81% |
| 2025-09-11 | 19.50 | 19.94 | 0.47 | 2.41% | 19.36 | 19.96 | 1066852 | 210294 | 0.79% |
| 2025-09-10 | 19.59 | 19.47 | -0.09 | -0.46% | 19.47 | 19.73 | 531272 | 103869 | 0.39% |
| 2025-09-09 | 19.51 | 19.56 | 0.05 | 0.26% | 19.47 | 19.78 | 769195 | 150608 | 0.57% |
| 2025-09-08 | 19.76 | 19.51 | -0.25 | -1.27% | 19.41 | 19.81 | 906038 | 177134 | 0.67% |
| 2025-09-05 | 19.65 | 19.76 | 0.17 | 0.87% | 19.50 | 19.84 | 740210 | 145465 | 0.55% |
| 2025-09-04 | 19.77 | 19.59 | -0.19 | -0.96% | 19.42 | 19.85 | 1244515 | 244244 | 0.92% |
| 2025-09-03 | 20.45 | 19.78 | -0.62 | -3.04% | 19.65 | 20.49 | 1325306 | 264420 | 0.98% |
| 2025-09-02 | 20.65 | 20.40 | -0.23 | -1.11% | 20.20 | 20.74 | 1192273 | 243147 | 0.88% |
| 2025-09-01 | 21.06 | 20.63 | -0.34 | -1.62% | 20.62 | 21.19 | 1275018 | 265700 | 0.94% |
| 2025-08-29 | 21.19 | 20.97 | -0.09 | -0.43% | 20.88 | 21.38 | 1610242 | 340103 | 1.19% |
| 2025-08-28 | 20.78 | 21.06 | 0.26 | 1.25% | 20.64 | 21.08 | 1087866 | 226749 | 0.81% |
| 2025-08-27 | 21.39 | 20.80 | -0.61 | -2.85% | 20.78 | 21.53 | 1399423 | 296368 | 1.04% |
| 2025-08-26 | 21.51 | 21.41 | -0.23 | -1.06% | 21.38 | 21.69 | 833552 | 179328 | 0.62% |
| 2025-08-25 | 21.70 | 21.64 | 0.14 | 0.65% | 21.36 | 21.87 | 1740724 | 375750 | 1.29% |
| 2025-08-22 | 20.79 | 21.50 | 0.64 | 3.07% | 20.75 | 21.58 | 1970834 | 417735 | 1.46% |
| 2025-08-21 | 20.98 | 20.86 | 0.16 | 0.77% | 20.76 | 21.10 | 1389114 | 290743 | 1.03% |
| 2025-08-20 | 20.34 | 20.70 | 0.31 | 1.52% | 20.21 | 20.71 | 1214780 | 248440 | 0.90% |
| 2025-08-19 | 20.70 | 20.39 | -0.31 | -1.50% | 20.39 | 20.86 | 1300858 | 267545 | 0.96% |
| 2025-08-18 | 20.80 | 20.70 | 0.08 | 0.39% | 20.47 | 21.01 | 2339568 | 485996 | 1.73% |
| 2025-08-15 | 20.13 | 20.62 | 0.42 | 2.08% | 20.06 | 20.90 | 2451302 | 504630 | 1.82% |
| 2025-08-14 | 20.20 | 20.20 | 0.07 | 0.35% | 20.14 | 20.54 | 1630025 | 331148 | 1.21% |
| 2025-08-13 | 20.12 | 20.13 | 0.06 | 0.30% | 20.02 | 20.43 | 1799701 | 363587 | 1.33% |
| 2025-08-12 | 20.09 | 20.07 | 0.02 | 0.10% | 20.01 | 20.17 | 658332 | 132167 | 0.49% |
| 2025-08-11 | 19.99 | 20.05 | 0.05 | 0.25% | 19.95 | 20.20 | 900995 | 180985 | 0.67% |
| 2025-08-08 | 20.16 | 20.00 | -0.19 | -0.94% | 19.99 | 20.18 | 568716 | 114123 | 0.42% |
| 2025-08-07 | 20.25 | 20.19 | -0.01 | -0.05% | 20.11 | 20.53 | 831521 | 168589 | 0.62% |
| 2025-08-06 | 20.10 | 20.20 | 0.11 | 0.55% | 20.02 | 20.29 | 727801 | 146821 | 0.54% |
| 2025-08-05 | 20.12 | 20.09 | 0.03 | 0.15% | 19.98 | 20.18 | 758121 | 152170 | 0.56% |
| 2025-08-04 | 19.94 | 20.06 | 0.08 | 0.40% | 19.92 | 20.22 | 834608 | 167323 | 0.62% |
| 2025-08-01 | 20.30 | 19.98 | -0.32 | -1.58% | 19.97 | 20.37 | 850413 | 171243 | 0.63% |
| 2025-07-31 | 20.65 | 20.30 | -0.56 | -2.68% | 20.17 | 20.81 | 1460904 | 298957 | 1.08% |
| 2025-07-30 | 21.13 | 20.86 | -0.24 | -1.14% | 20.69 | 21.14 | 1181382 | 247555 | 0.88% |
| 2025-07-29 | 20.68 | 21.10 | 0.31 | 1.49% | 20.41 | 21.17 | 1683650 | 351217 | 1.25% |
| 2025-07-28 | 20.60 | 20.79 | 0.58 | 2.87% | 20.25 | 20.98 | 2159840 | 448105 | 1.60% |
| 2025-07-25 | 20.36 | 20.49 | 0.19 | 0.94% | 20.18 | 20.53 | 1359269 | 276868 | 1.01% |
| 2025-07-24 | 19.90 | 20.30 | 0.30 | 1.50% | 19.84 | 20.41 | 1418042 | 287183 | 1.05% |
| 2025-07-23 | 19.79 | 20.00 | 0.22 | 1.11% | 19.79 | 20.23 | 1554843 | 311240 | 1.15% |
| 2025-07-22 | 19.85 | 19.78 | -0.03 | -0.15% | 19.54 | 19.85 | 727425 | 143220 | 0.54% |
| 2025-07-21 | 19.65 | 19.81 | 0.16 | 0.81% | 19.63 | 20.06 | 1211337 | 240004 | 0.90% |
| 2025-07-18 | 19.35 | 19.65 | 0.35 | 1.81% | 19.32 | 19.76 | 949921 | 185485 | 0.70% |
| 2025-07-17 | 19.30 | 19.30 | 0.05 | 0.26% | 19.15 | 19.33 | 588991 | 113280 | 0.44% |
| 2025-07-16 | 19.40 | 19.25 | -0.11 | -0.57% | 19.19 | 19.44 | 563407 | 108670 | 0.42% |
| 2025-07-15 | 19.56 | 19.36 | -0.23 | -1.17% | 19.28 | 19.68 | 979629 | 190374 | 0.73% |
| 2025-07-14 | 19.90 | 19.59 | -0.31 | -1.56% | 19.58 | 19.93 | 1086628 | 214273 | 0.81% |
| 2025-07-11 | 19.80 | 19.90 | 0.51 | 2.63% | 19.69 | 20.44 | 2559937 | 514265 | 1.90% |
| 2025-07-10 | 19.28 | 19.39 | 0.11 | 0.57% | 19.25 | 19.58 | 936331 | 181820 | 0.69% |
| 2025-07-09 | 19.47 | 19.28 | -0.14 | -0.72% | 19.25 | 19.57 | 729844 | 141778 | 0.54% |
| 2025-07-08 | 19.29 | 19.42 | 0.14 | 0.73% | 19.24 | 19.48 | 590947 | 114650 | 0.44% |
| 2025-07-07 | 19.28 | 19.28 | -0.06 | -0.31% | 19.23 | 19.41 | 398231 | 76816 | 0.30% |
| 2025-07-04 | 19.26 | 19.34 | 0.06 | 0.31% | 19.11 | 19.59 | 870101 | 168362 | 0.64% |
| 2025-07-03 | 19.17 | 19.28 | 0.08 | 0.42% | 19.17 | 19.30 | 484662 | 93284 | 0.36% |
| 2025-07-02 | 19.25 | 19.20 | -0.07 | -0.36% | 19.08 | 19.27 | 552599 | 105949 | 0.41% |
| 2025-07-01 | 19.21 | 19.27 | 0.11 | 0.57% | 19.06 | 19.39 | 725334 | 139640 | 0.54% |
| 2025-06-30 | 19.20 | 19.16 | -0.06 | -0.31% | 19.01 | 19.36 | 971667 | 185883 | 0.72% |
| 2025-06-27 | 19.30 | 19.22 | -0.20 | -1.03% | 19.18 | 19.80 | 2007604 | 390678 | 1.49% |
| 2025-06-26 | 20.32 | 19.42 | -0.87 | -4.29% | 19.40 | 20.34 | 3242356 | 639232 | 2.40% |
| 2025-06-25 | 19.10 | 20.29 | 1.69 | 9.09% | 18.91 | 20.34 | 3707512 | 726047 | 2.75% |
| 2025-06-24 | 18.50 | 18.60 | 0.16 | 0.87% | 18.50 | 18.86 | 828514 | 154680 | 0.61% |
| 2025-06-23 | 18.33 | 18.44 | 0.00 | 0.00% | 18.26 | 18.57 | 399168 | 73471 | 0.30% |
| 2025-06-20 | 18.37 | 18.44 | 0.11 | 0.60% | 18.34 | 18.49 | 426509 | 78593 | 0.32% |
| 2025-06-19 | 18.47 | 18.33 | -0.12 | -0.65% | 18.27 | 18.51 | 520973 | 95608 | 0.39% |
| 2025-06-18 | 18.64 | 18.45 | -0.22 | -1.18% | 18.37 | 18.71 | 433294 | 80105 | 0.32% |
| 2025-06-17 | 18.43 | 18.67 | 0.24 | 1.30% | 18.41 | 18.68 | 695191 | 129134 | 0.52% |
| 2025-06-16 | 18.17 | 18.43 | 0.23 | 1.26% | 18.13 | 18.47 | 812896 | 148739 | 0.60% |
| 2025-06-13 | 18.48 | 18.20 | -0.23 | -1.25% | 18.11 | 18.53 | 2021805 | 368472 | 1.50% |
| 2025-06-12 | 18.59 | 18.43 | -0.20 | -1.07% | 18.31 | 18.65 | 911982 | 168696 | 0.68% |
| 2025-06-11 | 18.59 | 18.63 | 0.12 | 0.65% | 18.52 | 18.89 | 832156 | 155739 | 0.62% |
| 2025-06-10 | 18.57 | 18.51 | -0.04 | -0.22% | 18.43 | 18.88 | 1046970 | 195172 | 0.78% |
| 2025-06-09 | 18.55 | 18.55 | 0.05 | 0.27% | 18.48 | 18.70 | 784967 | 145987 | 0.58% |