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 | 20.17 | 20.20 | -0.03 | -0.15% | 19.98 | 20.35 | 21126 | 4263 | 1.19% |
| 2025-09-15 | 20.78 | 20.23 | -0.49 | -2.36% | 20.10 | 20.94 | 27485 | 5575 | 1.55% |
| 2025-09-12 | 21.00 | 20.72 | 0.04 | 0.19% | 20.67 | 21.66 | 33065 | 6945 | 1.86% |
| 2025-09-11 | 20.44 | 20.68 | 0.25 | 1.22% | 20.13 | 20.90 | 24102 | 4946 | 1.36% |
| 2025-09-10 | 20.62 | 20.43 | -0.19 | -0.92% | 20.34 | 21.06 | 19453 | 4006 | 1.10% |
| 2025-09-09 | 21.20 | 20.62 | -0.58 | -2.74% | 20.45 | 21.32 | 22488 | 4678 | 1.27% |
| 2025-09-08 | 20.82 | 21.20 | 0.31 | 1.48% | 20.52 | 21.79 | 38597 | 8251 | 2.17% |
| 2025-09-05 | 20.18 | 20.89 | 0.69 | 3.42% | 20.03 | 21.20 | 37624 | 7815 | 2.12% |
| 2025-09-04 | 19.80 | 20.20 | 0.34 | 1.71% | 19.60 | 20.58 | 48110 | 9711 | 2.71% |
| 2025-09-03 | 20.50 | 19.86 | -0.60 | -2.93% | 19.69 | 20.52 | 36029 | 7245 | 2.03% |
| 2025-09-02 | 21.40 | 20.46 | -0.91 | -4.26% | 20.19 | 21.40 | 67762 | 13981 | 3.82% |
| 2025-09-01 | 22.58 | 21.37 | -1.60 | -6.97% | 21.23 | 22.90 | 107592 | 23462 | 6.06% |
| 2025-08-29 | 22.56 | 22.97 | 1.06 | 4.84% | 21.65 | 23.60 | 127752 | 28909 | 7.20% |
| 2025-08-28 | 20.60 | 21.91 | 1.31 | 6.36% | 20.60 | 22.66 | 113509 | 25122 | 6.39% |
| 2025-08-27 | 22.08 | 20.60 | -0.82 | -3.83% | 20.50 | 22.20 | 57257 | 12214 | 3.23% |
| 2025-08-26 | 20.50 | 21.42 | 0.92 | 4.49% | 20.50 | 21.64 | 48250 | 10249 | 2.72% |
| 2025-08-25 | 20.19 | 20.50 | 0.26 | 1.28% | 20.19 | 20.74 | 37040 | 7561 | 2.09% |
| 2025-08-22 | 20.45 | 20.24 | -0.41 | -1.99% | 20.13 | 20.85 | 36694 | 7468 | 2.07% |
| 2025-08-21 | 21.21 | 20.65 | -0.13 | -0.63% | 20.55 | 21.70 | 49751 | 10503 | 2.80% |
| 2025-08-20 | 20.00 | 20.78 | 0.68 | 3.38% | 19.99 | 20.93 | 37526 | 7687 | 2.11% |
| 2025-08-19 | 20.27 | 20.10 | -0.17 | -0.84% | 19.80 | 20.34 | 34161 | 6847 | 1.92% |
| 2025-08-18 | 20.00 | 20.27 | 0.35 | 1.76% | 19.92 | 20.98 | 65619 | 13449 | 3.70% |
| 2025-08-15 | 19.26 | 19.92 | 0.74 | 3.86% | 19.26 | 19.93 | 42682 | 8367 | 2.40% |
| 2025-08-14 | 20.41 | 19.18 | -1.23 | -6.03% | 19.18 | 20.63 | 56033 | 11031 | 3.16% |
| 2025-08-13 | 19.68 | 20.41 | 0.87 | 4.45% | 19.53 | 20.51 | 76941 | 15387 | 4.33% |
| 2025-08-12 | 19.47 | 19.54 | -0.26 | -1.31% | 19.43 | 20.10 | 87691 | 17298 | 4.94% |
| 2025-08-11 | 18.58 | 19.80 | 1.01 | 5.38% | 18.56 | 20.60 | 110004 | 21540 | 6.20% |
| 2025-08-08 | 17.92 | 18.79 | 0.83 | 4.62% | 17.70 | 19.10 | 96453 | 17779 | 5.43% |
| 2025-08-07 | 17.79 | 17.96 | 0.16 | 0.90% | 17.59 | 18.08 | 52198 | 9319 | 2.94% |
| 2025-08-06 | 17.31 | 17.80 | 0.50 | 2.89% | 17.17 | 17.98 | 66470 | 11668 | 3.74% |
| 2025-08-05 | 17.36 | 17.30 | -0.08 | -0.46% | 17.22 | 17.46 | 40988 | 7099 | 2.31% |
| 2025-08-04 | 17.45 | 17.38 | -0.13 | -0.74% | 17.21 | 17.62 | 39737 | 6904 | 2.24% |
| 2025-08-01 | 17.10 | 17.51 | 0.42 | 2.46% | 17.01 | 17.75 | 75091 | 13068 | 4.23% |
| 2025-07-31 | 17.83 | 17.09 | -0.91 | -5.06% | 17.09 | 17.84 | 93766 | 16320 | 5.28% |
| 2025-07-30 | 18.36 | 18.00 | -1.13 | -5.91% | 17.67 | 18.79 | 152617 | 27533 | 8.60% |
| 2025-07-29 | 21.40 | 19.13 | -0.32 | -1.65% | 18.88 | 21.40 | 212064 | 43222 | 11.95% |
| 2025-07-28 | 17.60 | 19.45 | 1.77 | 10.01% | 17.60 | 19.45 | 86829 | 16282 | 4.89% |
| 2025-07-25 | 17.50 | 17.68 | 0.18 | 1.03% | 17.33 | 18.14 | 50415 | 8917 | 2.84% |
| 2025-07-24 | 17.25 | 17.50 | 0.36 | 2.10% | 17.23 | 17.52 | 20295 | 3537 | 1.14% |
| 2025-07-23 | 17.28 | 17.14 | -0.19 | -1.10% | 17.12 | 17.40 | 20969 | 3609 | 1.18% |
| 2025-07-22 | 17.40 | 17.33 | -0.07 | -0.40% | 17.27 | 17.98 | 28160 | 4948 | 1.59% |
| 2025-07-21 | 17.31 | 17.40 | 0.08 | 0.46% | 17.31 | 17.63 | 20267 | 3536 | 1.14% |
| 2025-07-18 | 17.53 | 17.32 | -0.14 | -0.80% | 17.11 | 17.54 | 18166 | 3140 | 1.02% |
| 2025-07-17 | 17.48 | 17.46 | 0.00 | 0.00% | 17.27 | 17.62 | 16209 | 2822 | 0.91% |
| 2025-07-16 | 17.20 | 17.46 | 0.26 | 1.51% | 17.14 | 17.54 | 18097 | 3153 | 1.02% |
| 2025-07-15 | 17.55 | 17.20 | -0.44 | -2.49% | 17.00 | 17.63 | 25399 | 4369 | 1.43% |
| 2025-07-14 | 17.72 | 17.64 | -0.08 | -0.45% | 17.50 | 17.79 | 21614 | 3810 | 1.22% |
| 2025-07-11 | 17.60 | 17.72 | 0.13 | 0.74% | 17.42 | 17.78 | 23997 | 4229 | 1.35% |
| 2025-07-10 | 17.54 | 17.59 | -0.09 | -0.51% | 17.30 | 17.92 | 36014 | 6332 | 2.03% |
| 2025-07-09 | 17.72 | 17.68 | 0.05 | 0.28% | 17.52 | 18.28 | 42449 | 7528 | 2.39% |
| 2025-07-08 | 17.33 | 17.63 | 0.62 | 3.64% | 17.33 | 18.41 | 92767 | 16470 | 5.23% |
| 2025-07-07 | 16.34 | 17.01 | 0.62 | 3.78% | 16.25 | 17.49 | 58070 | 9875 | 3.27% |
| 2025-07-04 | 17.19 | 16.39 | -0.78 | -4.54% | 16.39 | 17.20 | 46773 | 7774 | 2.63% |
| 2025-07-03 | 17.12 | 17.17 | 0.06 | 0.35% | 17.08 | 17.60 | 21667 | 3740 | 1.22% |
| 2025-07-02 | 17.75 | 17.11 | -0.64 | -3.61% | 17.06 | 17.75 | 30021 | 5204 | 1.69% |
| 2025-07-01 | 17.54 | 17.75 | 0.21 | 1.20% | 17.41 | 17.93 | 40845 | 7239 | 2.30% |
| 2025-06-30 | 17.02 | 17.54 | 0.51 | 2.99% | 16.93 | 17.59 | 42088 | 7300 | 2.37% |
| 2025-06-27 | 17.10 | 17.03 | -0.11 | -0.64% | 16.91 | 17.24 | 24317 | 4143 | 1.37% |
| 2025-06-26 | 16.88 | 17.14 | 0.16 | 0.94% | 16.60 | 17.66 | 43783 | 7454 | 2.47% |
| 2025-06-25 | 17.36 | 16.98 | -0.24 | -1.39% | 16.80 | 17.49 | 45184 | 7691 | 2.55% |
| 2025-06-24 | 17.10 | 17.22 | 0.32 | 1.89% | 16.90 | 17.36 | 37706 | 6498 | 2.12% |
| 2025-06-23 | 16.82 | 16.90 | -0.13 | -0.76% | 16.61 | 17.19 | 45555 | 7681 | 2.57% |
| 2025-06-20 | 17.21 | 17.03 | -0.40 | -2.29% | 16.78 | 17.40 | 48649 | 8308 | 2.74% |
| 2025-06-19 | 17.00 | 17.43 | 0.46 | 2.71% | 16.46 | 17.44 | 89380 | 15222 | 5.04% |
| 2025-06-18 | 18.08 | 16.97 | -1.43 | -7.77% | 16.70 | 18.30 | 98956 | 16982 | 5.57% |
| 2025-06-17 | 19.01 | 18.40 | -0.58 | -3.06% | 18.08 | 19.15 | 77452 | 14391 | 4.36% |
| 2025-06-16 | 18.88 | 18.98 | -0.02 | -0.11% | 18.43 | 19.28 | 89596 | 16965 | 5.05% |
| 2025-06-13 | 19.17 | 19.00 | -0.81 | -4.09% | 18.51 | 19.64 | 136218 | 25982 | 7.67% |
| 2025-06-12 | 17.85 | 19.81 | 1.80 | 9.99% | 17.70 | 19.81 | 153061 | 28770 | 8.62% |
| 2025-06-11 | 17.56 | 18.01 | 0.55 | 3.15% | 17.20 | 18.20 | 120485 | 21397 | 6.79% |
| 2025-06-10 | 17.88 | 17.46 | -0.23 | -1.30% | 17.25 | 17.94 | 112875 | 19881 | 6.36% |
| 2025-06-09 | 17.03 | 17.69 | 0.52 | 3.03% | 17.02 | 18.15 | 142734 | 25198 | 8.04% |