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 | 20.40 | 20.53 | 0.23 | 1.13% | 20.16 | 20.55 | 12227 | 2492 | 0.81% |
| 2025-09-15 | 20.30 | 20.30 | -0.12 | -0.59% | 20.12 | 20.45 | 9971 | 2018 | 0.66% |
| 2025-09-12 | 20.60 | 20.42 | -0.18 | -0.87% | 20.40 | 20.88 | 11389 | 2344 | 0.75% |
| 2025-09-11 | 20.60 | 20.60 | 0.05 | 0.24% | 20.02 | 20.66 | 13452 | 2745 | 0.89% |
| 2025-09-10 | 20.55 | 20.55 | -0.08 | -0.39% | 20.47 | 20.81 | 9911 | 2039 | 0.66% |
| 2025-09-09 | 20.94 | 20.63 | -0.21 | -1.01% | 20.57 | 21.21 | 19183 | 4002 | 1.27% |
| 2025-09-08 | 20.18 | 20.84 | 0.73 | 3.63% | 20.11 | 20.85 | 22083 | 4540 | 1.46% |
| 2025-09-05 | 20.17 | 20.11 | 0.02 | 0.10% | 19.77 | 20.23 | 15686 | 3140 | 1.04% |
| 2025-09-04 | 20.01 | 20.09 | 0.08 | 0.40% | 19.88 | 20.43 | 21139 | 4268 | 1.40% |
| 2025-09-03 | 20.74 | 20.01 | -0.67 | -3.24% | 19.98 | 20.77 | 15568 | 3167 | 1.03% |
| 2025-09-02 | 21.19 | 20.68 | -0.32 | -1.52% | 20.45 | 21.19 | 15058 | 3114 | 1.00% |
| 2025-09-01 | 20.76 | 21.00 | 0.21 | 1.01% | 20.61 | 21.14 | 14953 | 3135 | 0.99% |
| 2025-08-29 | 20.98 | 20.79 | -0.20 | -0.95% | 20.70 | 20.98 | 13585 | 2823 | 0.90% |
| 2025-08-28 | 21.26 | 20.99 | -0.27 | -1.27% | 20.18 | 21.46 | 29587 | 6148 | 1.96% |
| 2025-08-27 | 22.06 | 21.26 | -0.66 | -3.01% | 21.24 | 22.08 | 30714 | 6632 | 2.03% |
| 2025-08-26 | 22.22 | 21.92 | -0.19 | -0.86% | 21.90 | 22.22 | 20586 | 4521 | 1.36% |
| 2025-08-25 | 22.02 | 22.11 | -0.13 | -0.58% | 21.85 | 22.18 | 30960 | 6815 | 2.05% |
| 2025-08-22 | 23.38 | 22.24 | -0.62 | -2.71% | 22.06 | 23.38 | 42569 | 9555 | 2.82% |
| 2025-08-21 | 22.22 | 22.86 | 0.68 | 3.07% | 22.08 | 23.15 | 57168 | 12943 | 3.78% |
| 2025-08-20 | 21.98 | 22.18 | 0.00 | 0.00% | 21.77 | 22.30 | 28284 | 6245 | 1.87% |
| 2025-08-19 | 22.28 | 22.18 | -0.10 | -0.45% | 22.00 | 22.61 | 36427 | 8110 | 2.41% |
| 2025-08-18 | 22.39 | 22.28 | 0.49 | 2.25% | 22.11 | 22.97 | 41669 | 9348 | 2.76% |
| 2025-08-15 | 21.55 | 21.79 | 0.41 | 1.92% | 21.43 | 21.95 | 28944 | 6278 | 1.91% |
| 2025-08-14 | 22.12 | 21.38 | -0.73 | -3.30% | 21.38 | 22.22 | 30001 | 6536 | 1.98% |
| 2025-08-13 | 22.02 | 22.11 | -0.20 | -0.90% | 21.85 | 22.30 | 32358 | 7124 | 2.14% |
| 2025-08-12 | 22.73 | 22.31 | -0.42 | -1.85% | 22.27 | 23.13 | 33898 | 7651 | 2.24% |
| 2025-08-11 | 22.12 | 22.73 | 0.61 | 2.76% | 22.00 | 22.95 | 47899 | 10836 | 3.17% |
| 2025-08-08 | 22.16 | 22.12 | -0.04 | -0.18% | 21.65 | 22.39 | 37995 | 8368 | 2.51% |
| 2025-08-07 | 22.42 | 22.16 | 0.08 | 0.36% | 22.00 | 23.00 | 44724 | 9984 | 2.96% |
| 2025-08-06 | 22.89 | 22.08 | -0.81 | -3.54% | 22.06 | 23.23 | 63136 | 14162 | 4.18% |
| 2025-08-05 | 22.50 | 22.89 | 0.33 | 1.46% | 22.40 | 24.30 | 66817 | 15255 | 4.42% |
| 2025-08-04 | 22.79 | 22.56 | -0.74 | -3.18% | 21.75 | 23.19 | 77323 | 17387 | 5.11% |
| 2025-08-01 | 23.82 | 23.30 | -0.52 | -2.18% | 23.28 | 26.00 | 108784 | 26899 | 7.19% |
| 2025-07-31 | 22.37 | 23.82 | 1.48 | 6.62% | 22.01 | 23.82 | 93328 | 21538 | 6.17% |
| 2025-07-30 | 22.19 | 22.34 | 0.16 | 0.72% | 21.90 | 23.72 | 77929 | 17727 | 5.15% |
| 2025-07-29 | 22.10 | 22.18 | -0.83 | -3.61% | 21.57 | 22.45 | 76501 | 16803 | 5.06% |
| 2025-07-28 | 21.57 | 23.01 | 1.44 | 6.68% | 21.10 | 23.73 | 132446 | 29621 | 8.76% |
| 2025-07-25 | 19.60 | 21.57 | 1.96 | 9.99% | 19.45 | 21.57 | 40039 | 8449 | 2.65% |
| 2025-07-24 | 19.42 | 19.61 | 0.14 | 0.72% | 19.38 | 19.65 | 18501 | 3609 | 1.22% |
| 2025-07-23 | 19.80 | 19.47 | -0.25 | -1.27% | 19.45 | 19.80 | 16481 | 3223 | 1.09% |
| 2025-07-22 | 20.01 | 19.72 | -0.21 | -1.05% | 19.60 | 20.01 | 19540 | 3854 | 1.29% |
| 2025-07-21 | 19.86 | 19.93 | 0.08 | 0.40% | 19.66 | 20.20 | 21887 | 4355 | 1.45% |
| 2025-07-18 | 19.57 | 19.85 | 0.22 | 1.12% | 19.35 | 20.25 | 26277 | 5168 | 1.74% |
| 2025-07-17 | 19.45 | 19.63 | 0.18 | 0.93% | 19.33 | 19.63 | 20493 | 4004 | 1.36% |
| 2025-07-16 | 19.36 | 19.45 | 0.11 | 0.57% | 19.20 | 19.48 | 18834 | 3646 | 1.25% |
| 2025-07-15 | 19.88 | 19.34 | -0.56 | -2.81% | 19.20 | 19.90 | 35401 | 6867 | 2.34% |
| 2025-07-14 | 19.54 | 19.90 | 0.10 | 0.51% | 19.54 | 19.93 | 34607 | 6829 | 2.29% |
| 2025-07-11 | 20.35 | 19.80 | -0.88 | -4.26% | 19.63 | 20.43 | 62672 | 12485 | 4.14% |
| 2025-07-10 | 20.52 | 20.68 | -0.42 | -1.99% | 20.20 | 20.98 | 88249 | 18100 | 5.84% |
| 2025-07-09 | 20.19 | 21.10 | 0.80 | 3.94% | 20.00 | 22.33 | 134602 | 28876 | 8.90% |
| 2025-07-08 | 21.18 | 20.30 | 0.18 | 0.89% | 19.96 | 21.18 | 124129 | 25328 | 8.21% |
| 2025-07-07 | 18.34 | 20.12 | 1.83 | 10.01% | 18.25 | 20.12 | 46514 | 9233 | 3.08% |
| 2025-07-04 | 18.69 | 18.29 | -0.23 | -1.24% | 18.27 | 19.25 | 53867 | 10068 | 3.56% |
| 2025-07-03 | 18.40 | 18.52 | 0.10 | 0.54% | 18.36 | 18.61 | 13427 | 2481 | 0.89% |
| 2025-07-02 | 18.52 | 18.42 | 0.10 | 0.55% | 18.16 | 18.52 | 15785 | 2893 | 1.04% |
| 2025-07-01 | 18.20 | 18.32 | 0.11 | 0.60% | 18.11 | 18.37 | 13386 | 2441 | 0.89% |
| 2025-06-30 | 18.10 | 18.21 | 0.10 | 0.55% | 17.90 | 18.21 | 13861 | 2507 | 0.92% |
| 2025-06-27 | 17.90 | 18.11 | 0.18 | 1.00% | 17.89 | 18.14 | 10459 | 1887 | 0.69% |
| 2025-06-26 | 18.05 | 17.93 | -0.14 | -0.77% | 17.80 | 18.09 | 14304 | 2562 | 0.95% |
| 2025-06-25 | 18.18 | 18.07 | -0.13 | -0.71% | 17.90 | 18.23 | 14426 | 2599 | 0.95% |
| 2025-06-24 | 17.57 | 18.20 | 0.63 | 3.59% | 17.45 | 18.33 | 21593 | 3890 | 1.43% |
| 2025-06-23 | 16.99 | 17.57 | 0.67 | 3.96% | 16.81 | 17.68 | 15148 | 2632 | 1.00% |
| 2025-06-20 | 17.01 | 16.90 | -0.11 | -0.65% | 16.90 | 17.15 | 7447 | 1266 | 0.49% |
| 2025-06-19 | 17.36 | 17.01 | -0.37 | -2.13% | 16.90 | 17.45 | 11782 | 2012 | 0.78% |
| 2025-06-18 | 17.65 | 17.38 | -0.27 | -1.53% | 17.31 | 17.65 | 10078 | 1754 | 0.67% |
| 2025-06-17 | 17.86 | 17.65 | -0.05 | -0.28% | 17.54 | 17.92 | 10067 | 1782 | 0.67% |
| 2025-06-16 | 17.73 | 17.70 | 0.08 | 0.45% | 17.54 | 17.97 | 10521 | 1875 | 0.70% |
| 2025-06-13 | 17.98 | 17.62 | -0.35 | -1.95% | 17.53 | 17.98 | 11868 | 2099 | 0.78% |
| 2025-06-12 | 18.09 | 17.97 | 0.01 | 0.06% | 17.79 | 18.09 | 8051 | 1443 | 0.53% |
| 2025-06-11 | 17.96 | 17.96 | 0.02 | 0.11% | 17.90 | 18.11 | 9589 | 1728 | 0.63% |
| 2025-06-10 | 18.17 | 17.94 | -0.23 | -1.27% | 17.77 | 18.25 | 15909 | 2869 | 1.05% |
| 2025-06-09 | 18.05 | 18.17 | 0.13 | 0.72% | 18.04 | 18.30 | 15080 | 2738 | 1.00% |