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 | 20.52 | 20.50 | -0.15 | -0.73% | 20.47 | 21.00 | 33493 | 6920 | 2.28% |
| 2025-09-12 | 21.35 | 20.65 | -0.50 | -2.36% | 20.61 | 21.41 | 50358 | 10490 | 3.43% |
| 2025-09-11 | 20.69 | 21.15 | 0.32 | 1.54% | 20.51 | 21.88 | 75515 | 15864 | 5.14% |
| 2025-09-10 | 21.70 | 20.83 | -0.81 | -3.74% | 20.45 | 23.15 | 162940 | 34928 | 11.09% |
| 2025-09-09 | 20.90 | 21.64 | 0.70 | 3.34% | 20.78 | 21.69 | 69180 | 14678 | 4.71% |
| 2025-09-08 | 19.83 | 20.94 | 1.11 | 5.60% | 19.73 | 21.18 | 85603 | 17705 | 5.83% |
| 2025-09-05 | 19.50 | 19.83 | 0.45 | 2.32% | 19.23 | 19.84 | 27951 | 5497 | 1.90% |
| 2025-09-04 | 19.59 | 19.38 | -0.11 | -0.56% | 19.08 | 19.77 | 28608 | 5583 | 1.95% |
| 2025-09-03 | 19.96 | 19.49 | -0.60 | -2.99% | 19.41 | 20.47 | 34130 | 6801 | 2.32% |
| 2025-09-02 | 20.03 | 20.09 | -0.04 | -0.20% | 19.74 | 20.23 | 38940 | 7785 | 2.65% |
| 2025-09-01 | 19.99 | 20.13 | 0.33 | 1.67% | 19.88 | 20.40 | 34061 | 6840 | 2.32% |
| 2025-08-29 | 19.96 | 19.80 | -0.15 | -0.75% | 19.65 | 20.08 | 29261 | 5814 | 1.99% |
| 2025-08-28 | 19.76 | 19.95 | 0.00 | 0.00% | 19.08 | 20.22 | 46508 | 9136 | 3.17% |
| 2025-08-27 | 20.60 | 19.95 | -0.65 | -3.16% | 19.81 | 20.87 | 50705 | 10335 | 3.45% |
| 2025-08-26 | 20.50 | 20.60 | -0.13 | -0.63% | 20.40 | 21.15 | 52263 | 10835 | 3.56% |
| 2025-08-25 | 20.83 | 20.73 | -0.05 | -0.24% | 20.54 | 21.50 | 76329 | 15994 | 5.20% |
| 2025-08-22 | 20.45 | 20.78 | 0.32 | 1.56% | 20.33 | 22.08 | 95112 | 20056 | 6.48% |
| 2025-08-21 | 20.99 | 20.46 | -0.34 | -1.63% | 20.36 | 21.01 | 54001 | 11125 | 3.68% |
| 2025-08-20 | 20.28 | 20.80 | 0.32 | 1.56% | 20.09 | 20.97 | 93115 | 19088 | 6.34% |
| 2025-08-19 | 19.64 | 20.48 | 0.83 | 4.22% | 19.61 | 21.62 | 145748 | 30248 | 9.92% |
| 2025-08-18 | 19.45 | 19.65 | 0.29 | 1.50% | 19.38 | 19.75 | 41412 | 8102 | 2.82% |
| 2025-08-15 | 19.15 | 19.36 | 0.29 | 1.52% | 19.07 | 19.50 | 23745 | 4587 | 1.62% |
| 2025-08-14 | 19.61 | 19.07 | -0.50 | -2.55% | 19.02 | 19.62 | 30628 | 5908 | 2.09% |
| 2025-08-13 | 19.52 | 19.57 | 0.00 | 0.00% | 19.45 | 19.75 | 24969 | 4891 | 1.70% |
| 2025-08-12 | 19.78 | 19.57 | -0.21 | -1.06% | 19.47 | 19.86 | 26464 | 5193 | 1.80% |
| 2025-08-11 | 19.64 | 19.78 | 0.26 | 1.33% | 19.49 | 19.83 | 37020 | 7304 | 2.52% |
| 2025-08-08 | 19.50 | 19.52 | 0.01 | 0.05% | 19.25 | 19.58 | 28035 | 5444 | 1.91% |
| 2025-08-07 | 19.67 | 19.51 | -0.17 | -0.86% | 19.42 | 19.84 | 43790 | 8562 | 2.98% |
| 2025-08-06 | 19.34 | 19.68 | 0.30 | 1.55% | 19.25 | 19.71 | 50115 | 9775 | 3.41% |
| 2025-08-05 | 19.30 | 19.38 | 0.05 | 0.26% | 19.22 | 19.42 | 43473 | 8401 | 2.96% |
| 2025-08-04 | 18.79 | 19.33 | 0.63 | 3.37% | 18.62 | 19.36 | 61398 | 11765 | 4.18% |
| 2025-08-01 | 18.60 | 18.70 | 0.14 | 0.75% | 18.57 | 18.80 | 17613 | 3292 | 1.20% |
| 2025-07-31 | 18.92 | 18.56 | -0.35 | -1.85% | 18.53 | 18.99 | 26366 | 4928 | 1.80% |
| 2025-07-30 | 19.08 | 19.19 | 0.03 | 0.16% | 18.80 | 19.25 | 34417 | 6551 | 2.34% |
| 2025-07-29 | 19.31 | 19.16 | -0.23 | -1.19% | 18.94 | 19.31 | 36811 | 7029 | 2.51% |
| 2025-07-28 | 19.26 | 19.39 | 0.12 | 0.62% | 19.19 | 19.60 | 52841 | 10233 | 3.60% |
| 2025-07-25 | 19.15 | 19.27 | 0.09 | 0.47% | 19.06 | 19.27 | 31943 | 6128 | 2.17% |
| 2025-07-24 | 19.10 | 19.18 | -0.06 | -0.31% | 19.06 | 19.35 | 50687 | 9721 | 3.45% |
| 2025-07-23 | 19.15 | 19.24 | 0.02 | 0.10% | 19.03 | 19.39 | 57512 | 11058 | 3.92% |
| 2025-07-22 | 19.56 | 19.22 | -0.23 | -1.18% | 19.10 | 19.65 | 75717 | 14608 | 5.16% |
| 2025-07-21 | 19.30 | 19.45 | -0.63 | -3.14% | 19.30 | 20.15 | 118280 | 23168 | 8.05% |
| 2025-07-18 | 21.00 | 20.08 | -1.37 | -6.39% | 19.60 | 21.05 | 197533 | 39966 | 13.45% |
| 2025-07-17 | 21.45 | 21.45 | 1.95 | 10.00% | 19.71 | 21.45 | 177531 | 37291 | 12.09% |
| 2025-07-16 | 17.66 | 19.50 | 1.77 | 9.98% | 17.66 | 19.50 | 76786 | 14717 | 5.23% |
| 2025-07-15 | 18.06 | 17.73 | -0.25 | -1.39% | 17.52 | 18.08 | 21370 | 3786 | 1.45% |
| 2025-07-14 | 17.71 | 17.98 | 0.16 | 0.90% | 17.71 | 18.00 | 24019 | 4297 | 1.64% |
| 2025-07-11 | 17.82 | 17.82 | 0.11 | 0.62% | 17.60 | 17.95 | 27405 | 4863 | 1.87% |
| 2025-07-10 | 17.74 | 17.71 | -0.04 | -0.23% | 17.63 | 18.06 | 26052 | 4637 | 1.77% |
| 2025-07-09 | 17.90 | 17.75 | -0.15 | -0.84% | 17.67 | 18.05 | 31777 | 5668 | 2.16% |
| 2025-07-08 | 18.00 | 17.90 | -0.07 | -0.39% | 17.83 | 18.07 | 35727 | 6401 | 2.43% |
| 2025-07-07 | 17.66 | 17.97 | 0.24 | 1.35% | 17.55 | 18.10 | 50598 | 9017 | 3.44% |
| 2025-07-04 | 17.37 | 17.73 | 0.25 | 1.43% | 17.29 | 18.31 | 80587 | 14270 | 5.49% |
| 2025-07-03 | 17.36 | 17.48 | -0.84 | -4.59% | 17.14 | 17.65 | 107842 | 18715 | 7.34% |
| 2025-07-02 | 19.51 | 18.32 | -2.04 | -10.02% | 18.32 | 19.51 | 83232 | 15323 | 5.67% |
| 2025-07-01 | 19.60 | 20.36 | 0.70 | 3.56% | 19.54 | 21.63 | 162572 | 33946 | 11.07% |
| 2025-06-30 | 19.52 | 19.66 | 0.19 | 0.98% | 19.34 | 20.20 | 51353 | 10157 | 3.50% |
| 2025-06-27 | 18.58 | 19.47 | 0.69 | 3.67% | 18.58 | 19.54 | 49981 | 9593 | 3.40% |
| 2025-06-26 | 18.79 | 18.78 | 0.35 | 1.90% | 18.34 | 18.80 | 24322 | 4519 | 1.66% |
| 2025-06-25 | 18.53 | 18.43 | -0.04 | -0.22% | 18.25 | 18.74 | 20576 | 3799 | 1.40% |
| 2025-06-24 | 17.86 | 18.47 | 0.62 | 3.47% | 17.86 | 18.95 | 42814 | 7950 | 2.91% |
| 2025-06-23 | 17.17 | 17.85 | 0.65 | 3.78% | 16.78 | 18.00 | 25521 | 4515 | 1.74% |
| 2025-06-20 | 17.35 | 17.20 | -0.22 | -1.26% | 17.07 | 17.50 | 11234 | 1939 | 0.76% |
| 2025-06-19 | 17.55 | 17.42 | -0.30 | -1.69% | 17.35 | 17.96 | 15658 | 2758 | 1.07% |
| 2025-06-18 | 17.67 | 17.72 | 0.21 | 1.20% | 17.19 | 17.74 | 17506 | 3054 | 1.19% |
| 2025-06-17 | 18.50 | 17.51 | -0.39 | -2.18% | 17.33 | 18.50 | 26075 | 4591 | 1.78% |
| 2025-06-16 | 17.78 | 17.90 | -0.04 | -0.22% | 17.77 | 18.17 | 12646 | 2265 | 0.86% |
| 2025-06-13 | 18.50 | 17.94 | -0.81 | -4.32% | 17.87 | 18.79 | 20240 | 3676 | 1.38% |
| 2025-06-12 | 18.50 | 18.75 | 0.07 | 0.37% | 18.34 | 18.87 | 17662 | 3289 | 1.20% |
| 2025-06-11 | 18.40 | 18.68 | 0.37 | 2.02% | 18.32 | 18.83 | 17893 | 3332 | 1.22% |
| 2025-06-10 | 18.63 | 18.31 | -0.26 | -1.40% | 18.03 | 18.64 | 18067 | 3313 | 1.23% |
| 2025-06-09 | 18.68 | 18.57 | 0.09 | 0.49% | 18.44 | 18.78 | 14191 | 2639 | 0.97% |