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 | 19.78 | 20.17 | 0.39 | 1.97% | 19.73 | 20.18 | 31101 | 6231 | 5.55% |
| 2025-09-15 | 20.02 | 19.78 | -0.19 | -0.95% | 19.78 | 20.03 | 19555 | 3885 | 3.49% |
| 2025-09-12 | 20.24 | 19.97 | -0.27 | -1.33% | 19.93 | 20.29 | 27132 | 5440 | 4.84% |
| 2025-09-11 | 20.22 | 20.24 | -0.02 | -0.10% | 19.86 | 20.27 | 29046 | 5836 | 5.18% |
| 2025-09-10 | 20.16 | 20.26 | 0.13 | 0.65% | 20.08 | 20.29 | 20583 | 4156 | 3.67% |
| 2025-09-09 | 20.33 | 20.13 | -0.18 | -0.89% | 20.06 | 20.43 | 22378 | 4513 | 3.99% |
| 2025-09-08 | 20.16 | 20.31 | 0.14 | 0.69% | 20.06 | 20.38 | 25521 | 5166 | 4.55% |
| 2025-09-05 | 19.64 | 20.17 | 0.52 | 2.65% | 19.58 | 20.23 | 28292 | 5668 | 5.05% |
| 2025-09-04 | 19.80 | 19.65 | -0.16 | -0.81% | 19.26 | 20.17 | 28765 | 5685 | 5.13% |
| 2025-09-03 | 20.55 | 19.81 | -0.80 | -3.88% | 19.75 | 20.72 | 33790 | 6816 | 6.03% |
| 2025-09-02 | 20.35 | 20.61 | 0.33 | 1.63% | 19.71 | 20.73 | 60536 | 12249 | 10.80% |
| 2025-09-01 | 20.02 | 20.28 | 0.26 | 1.30% | 20.01 | 20.34 | 37273 | 7519 | 6.65% |
| 2025-08-29 | 20.23 | 20.02 | -0.33 | -1.62% | 19.92 | 20.44 | 43302 | 8710 | 7.72% |
| 2025-08-28 | 20.50 | 20.35 | -0.40 | -1.93% | 19.58 | 20.98 | 77190 | 15636 | 13.77% |
| 2025-08-27 | 22.15 | 20.75 | -1.57 | -7.03% | 20.63 | 22.16 | 112160 | 24060 | 20.01% |
| 2025-08-26 | 22.87 | 22.32 | -0.54 | -2.36% | 22.28 | 22.87 | 57852 | 12998 | 10.32% |
| 2025-08-25 | 22.49 | 22.86 | 0.35 | 1.55% | 22.21 | 22.99 | 84039 | 19005 | 14.99% |
| 2025-08-22 | 22.35 | 22.51 | 0.23 | 1.03% | 22.05 | 22.54 | 63705 | 14254 | 11.36% |
| 2025-08-21 | 22.75 | 22.28 | -0.66 | -2.88% | 22.01 | 22.77 | 79975 | 17845 | 14.27% |
| 2025-08-20 | 23.02 | 22.94 | -0.54 | -2.30% | 22.62 | 23.47 | 120502 | 27738 | 21.50% |
| 2025-08-19 | 22.38 | 23.48 | 0.85 | 3.76% | 21.65 | 23.90 | 203714 | 46084 | 36.34% |
| 2025-08-18 | 22.54 | 22.63 | -0.13 | -0.57% | 21.82 | 22.77 | 176378 | 39496 | 31.46% |
| 2025-08-15 | 21.57 | 22.76 | 0.27 | 1.20% | 21.57 | 23.22 | 231731 | 51980 | 41.34% |
| 2025-08-14 | 22.00 | 22.49 | 0.69 | 3.17% | 21.96 | 23.98 | 351852 | 81798 | 62.77% |
| 2025-08-13 | 20.33 | 21.80 | 1.98 | 9.99% | 20.33 | 21.80 | 189898 | 40471 | 33.88% |
| 2025-08-12 | 20.00 | 19.82 | -0.29 | -1.44% | 19.66 | 20.24 | 56967 | 11314 | 10.16% |
| 2025-08-11 | 19.96 | 20.11 | 0.23 | 1.16% | 19.78 | 20.17 | 68975 | 13792 | 12.30% |
| 2025-08-08 | 19.95 | 19.88 | -0.24 | -1.19% | 19.64 | 20.42 | 70262 | 14010 | 12.53% |
| 2025-08-07 | 20.36 | 20.12 | -0.16 | -0.79% | 19.84 | 20.36 | 79655 | 15936 | 14.21% |
| 2025-08-06 | 20.58 | 20.28 | -0.30 | -1.46% | 20.12 | 20.58 | 118137 | 24051 | 21.07% |
| 2025-08-05 | 19.95 | 20.58 | 0.47 | 2.34% | 19.58 | 20.59 | 163136 | 32761 | 29.10% |
| 2025-08-04 | 19.87 | 20.11 | 0.15 | 0.75% | 19.83 | 20.35 | 133634 | 26846 | 23.84% |
| 2025-08-01 | 20.50 | 19.96 | -1.13 | -5.36% | 19.77 | 20.94 | 249713 | 50749 | 44.55% |
| 2025-07-31 | 19.00 | 21.09 | 1.92 | 10.02% | 18.94 | 21.09 | 217967 | 45523 | 38.88% |
| 2025-07-30 | 19.10 | 19.17 | 0.09 | 0.47% | 18.63 | 19.29 | 79889 | 15173 | 14.25% |
| 2025-07-29 | 19.01 | 19.08 | 0.07 | 0.37% | 18.62 | 19.41 | 87147 | 16532 | 15.55% |
| 2025-07-28 | 18.73 | 19.01 | 0.45 | 2.42% | 18.73 | 20.42 | 107778 | 20725 | 19.23% |
| 2025-07-25 | 18.86 | 18.56 | -0.25 | -1.33% | 18.56 | 19.30 | 45412 | 8529 | 8.10% |
| 2025-07-24 | 18.69 | 18.81 | 0.25 | 1.35% | 18.43 | 18.99 | 46487 | 8712 | 8.29% |
| 2025-07-23 | 19.03 | 18.56 | -0.47 | -2.47% | 18.52 | 19.15 | 67835 | 12711 | 12.10% |
| 2025-07-22 | 19.00 | 19.03 | 0.15 | 0.79% | 18.68 | 19.26 | 81377 | 15382 | 14.52% |
| 2025-07-21 | 18.60 | 18.88 | 0.67 | 3.68% | 18.31 | 18.94 | 72325 | 13526 | 12.90% |
| 2025-07-18 | 17.97 | 18.21 | 0.26 | 1.45% | 17.80 | 18.30 | 39936 | 7229 | 7.12% |
| 2025-07-17 | 17.87 | 17.95 | 0.03 | 0.17% | 17.84 | 18.03 | 18208 | 3265 | 3.25% |
| 2025-07-16 | 17.95 | 17.92 | -0.09 | -0.50% | 17.84 | 18.12 | 25925 | 4657 | 4.62% |
| 2025-07-15 | 17.81 | 18.01 | 0.19 | 1.07% | 17.48 | 18.03 | 33452 | 5942 | 5.97% |
| 2025-07-14 | 17.59 | 17.82 | 0.22 | 1.25% | 17.58 | 17.87 | 18129 | 3224 | 3.23% |
| 2025-07-11 | 17.73 | 17.60 | -0.08 | -0.45% | 17.46 | 17.74 | 23438 | 4117 | 4.18% |
| 2025-07-10 | 17.45 | 17.68 | 0.13 | 0.74% | 17.42 | 18.38 | 36113 | 6420 | 6.44% |
| 2025-07-09 | 17.64 | 17.55 | -0.14 | -0.79% | 17.52 | 17.84 | 22657 | 4005 | 4.04% |
| 2025-07-08 | 17.55 | 17.69 | 0.17 | 0.97% | 17.48 | 17.80 | 23892 | 4211 | 4.26% |
| 2025-07-07 | 17.17 | 17.52 | 0.35 | 2.04% | 17.05 | 17.52 | 20671 | 3589 | 3.69% |
| 2025-07-04 | 17.39 | 17.17 | -0.21 | -1.21% | 17.15 | 17.46 | 17406 | 3000 | 3.10% |
| 2025-07-03 | 17.26 | 17.38 | 0.03 | 0.17% | 17.22 | 17.46 | 14656 | 2543 | 2.61% |
| 2025-07-02 | 17.23 | 17.35 | 0.12 | 0.70% | 17.17 | 17.50 | 24968 | 4335 | 4.45% |
| 2025-07-01 | 17.32 | 17.23 | -0.09 | -0.52% | 17.01 | 17.32 | 15868 | 2724 | 2.83% |
| 2025-06-30 | 17.18 | 17.32 | 0.25 | 1.46% | 17.06 | 17.34 | 18793 | 3242 | 3.35% |
| 2025-06-27 | 16.93 | 17.07 | 0.15 | 0.89% | 16.90 | 17.15 | 16921 | 2878 | 3.02% |
| 2025-06-26 | 17.08 | 16.92 | -0.11 | -0.65% | 16.88 | 17.29 | 21516 | 3664 | 3.84% |
| 2025-06-25 | 17.05 | 17.03 | 0.05 | 0.29% | 16.80 | 17.10 | 23042 | 3907 | 4.11% |
| 2025-06-24 | 16.53 | 16.98 | 0.54 | 3.28% | 16.53 | 16.99 | 22514 | 3792 | 4.02% |
| 2025-06-23 | 16.15 | 16.44 | 0.24 | 1.48% | 16.10 | 16.53 | 16775 | 2748 | 2.99% |
| 2025-06-20 | 16.49 | 16.23 | -0.19 | -1.16% | 16.23 | 16.63 | 15938 | 2609 | 2.84% |
| 2025-06-19 | 16.84 | 16.42 | -0.42 | -2.49% | 16.37 | 16.93 | 24026 | 3987 | 4.29% |
| 2025-06-18 | 16.95 | 16.84 | -0.20 | -1.17% | 16.72 | 17.06 | 25171 | 4243 | 4.49% |
| 2025-06-17 | 17.45 | 17.04 | -0.34 | -1.96% | 16.98 | 17.48 | 31103 | 5331 | 5.55% |
| 2025-06-16 | 17.30 | 17.38 | 0.08 | 0.46% | 17.28 | 17.63 | 23618 | 4124 | 4.21% |
| 2025-06-13 | 18.09 | 17.30 | -0.83 | -4.58% | 17.23 | 18.10 | 45786 | 8055 | 8.17% |
| 2025-06-12 | 18.19 | 18.13 | -0.13 | -0.71% | 17.95 | 18.26 | 32935 | 5956 | 5.88% |
| 2025-06-11 | 18.33 | 18.26 | -0.04 | -0.22% | 18.19 | 18.46 | 40056 | 7328 | 7.15% |
| 2025-06-10 | 18.08 | 18.30 | 0.16 | 0.88% | 18.00 | 18.54 | 60931 | 11122 | 10.87% |
| 2025-06-09 | 18.19 | 18.14 | 0.09 | 0.50% | 17.99 | 18.28 | 28973 | 5245 | 5.17% |