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 | 19.99 | 20.16 | 0.31 | 1.56% | 19.73 | 20.19 | 15991 | 3203 | 1.42% |
| 2025-09-15 | 19.84 | 19.85 | -0.04 | -0.20% | 19.64 | 19.94 | 11092 | 2196 | 0.99% |
| 2025-09-12 | 20.06 | 19.89 | -0.21 | -1.04% | 19.70 | 20.18 | 14766 | 2933 | 1.31% |
| 2025-09-11 | 19.85 | 20.10 | 0.25 | 1.26% | 19.47 | 20.10 | 16398 | 3245 | 1.46% |
| 2025-09-10 | 19.94 | 19.85 | -0.08 | -0.40% | 19.76 | 20.09 | 13141 | 2613 | 1.17% |
| 2025-09-09 | 20.30 | 19.93 | -0.42 | -2.06% | 19.86 | 20.34 | 15142 | 3037 | 1.34% |
| 2025-09-08 | 19.95 | 20.35 | 0.53 | 2.67% | 19.81 | 20.38 | 18676 | 3755 | 1.66% |
| 2025-09-05 | 19.60 | 19.82 | 0.17 | 0.87% | 19.37 | 20.00 | 17556 | 3463 | 1.56% |
| 2025-09-04 | 19.33 | 19.65 | 0.35 | 1.81% | 19.28 | 19.89 | 22162 | 4354 | 1.97% |
| 2025-09-03 | 19.76 | 19.30 | -0.42 | -2.13% | 19.20 | 19.97 | 15741 | 3075 | 1.40% |
| 2025-09-02 | 20.18 | 19.72 | -0.27 | -1.35% | 19.20 | 20.28 | 25177 | 4932 | 2.24% |
| 2025-09-01 | 19.80 | 19.99 | 0.15 | 0.76% | 19.74 | 20.48 | 19151 | 3846 | 1.70% |
| 2025-08-29 | 19.82 | 19.84 | 0.04 | 0.20% | 19.75 | 20.14 | 21571 | 4294 | 1.92% |
| 2025-08-28 | 19.90 | 19.80 | -0.10 | -0.50% | 19.02 | 20.39 | 28154 | 5546 | 2.50% |
| 2025-08-27 | 21.31 | 19.90 | -1.09 | -5.19% | 19.80 | 21.35 | 31144 | 6393 | 2.77% |
| 2025-08-26 | 20.91 | 20.99 | 0.04 | 0.19% | 20.84 | 21.57 | 25166 | 5334 | 2.24% |
| 2025-08-25 | 20.97 | 20.95 | 0.07 | 0.34% | 20.71 | 21.18 | 17498 | 3664 | 1.55% |
| 2025-08-22 | 21.00 | 20.88 | -0.23 | -1.09% | 20.71 | 21.14 | 18100 | 3778 | 1.61% |
| 2025-08-21 | 21.08 | 21.11 | 0.20 | 0.96% | 20.86 | 21.27 | 17350 | 3646 | 1.54% |
| 2025-08-20 | 21.12 | 20.91 | -0.03 | -0.14% | 20.60 | 21.29 | 18101 | 3782 | 1.61% |
| 2025-08-19 | 20.69 | 20.94 | 0.35 | 1.70% | 20.69 | 21.10 | 23566 | 4933 | 2.09% |
| 2025-08-18 | 20.98 | 20.59 | -0.21 | -1.01% | 20.57 | 21.03 | 22073 | 4584 | 1.96% |
| 2025-08-15 | 20.64 | 20.80 | 0.05 | 0.24% | 20.64 | 20.98 | 17480 | 3634 | 1.55% |
| 2025-08-14 | 21.29 | 20.75 | -0.45 | -2.12% | 20.69 | 21.44 | 22029 | 4618 | 1.96% |
| 2025-08-13 | 21.48 | 21.20 | -0.19 | -0.89% | 21.17 | 21.60 | 17374 | 3704 | 1.54% |
| 2025-08-12 | 21.74 | 21.39 | -0.36 | -1.66% | 21.32 | 21.95 | 20365 | 4384 | 1.81% |
| 2025-08-11 | 21.60 | 21.75 | 0.30 | 1.40% | 21.17 | 21.90 | 29223 | 6295 | 2.60% |
| 2025-08-08 | 20.80 | 21.45 | 0.55 | 2.63% | 20.62 | 21.72 | 36626 | 7773 | 3.25% |
| 2025-08-07 | 21.10 | 20.90 | -0.12 | -0.57% | 20.63 | 21.57 | 29655 | 6204 | 2.63% |
| 2025-08-06 | 21.44 | 21.02 | -0.40 | -1.87% | 20.88 | 21.72 | 30227 | 6415 | 2.68% |
| 2025-08-05 | 21.19 | 21.42 | 0.28 | 1.32% | 20.98 | 21.57 | 34115 | 7259 | 3.03% |
| 2025-08-04 | 20.87 | 21.14 | 0.26 | 1.25% | 20.46 | 21.16 | 31277 | 6519 | 2.78% |
| 2025-08-01 | 20.89 | 20.88 | 0.09 | 0.43% | 20.68 | 21.24 | 37361 | 7831 | 3.32% |
| 2025-07-31 | 20.52 | 20.79 | 0.19 | 0.92% | 20.52 | 21.35 | 34534 | 7222 | 3.07% |
| 2025-07-30 | 20.39 | 20.60 | 0.28 | 1.38% | 20.37 | 21.14 | 42540 | 8812 | 3.78% |
| 2025-07-29 | 20.37 | 20.32 | 0.05 | 0.25% | 20.07 | 20.40 | 20762 | 4208 | 1.84% |
| 2025-07-28 | 20.29 | 20.27 | 0.24 | 1.20% | 20.07 | 20.37 | 21203 | 4292 | 1.88% |
| 2025-07-25 | 20.03 | 20.03 | 0.00 | 0.00% | 19.90 | 20.18 | 14221 | 2854 | 1.26% |
| 2025-07-24 | 19.97 | 20.03 | 0.20 | 1.01% | 19.84 | 20.15 | 16492 | 3299 | 1.46% |
| 2025-07-23 | 19.93 | 19.83 | -0.12 | -0.60% | 19.80 | 20.08 | 16628 | 3314 | 1.48% |
| 2025-07-22 | 20.15 | 19.95 | -0.21 | -1.04% | 19.92 | 20.32 | 24202 | 4864 | 2.15% |
| 2025-07-21 | 19.65 | 20.16 | 0.46 | 2.34% | 19.57 | 20.38 | 38724 | 7732 | 3.44% |
| 2025-07-18 | 19.70 | 19.70 | 0.00 | 0.00% | 19.40 | 19.74 | 18415 | 3609 | 1.64% |
| 2025-07-17 | 19.39 | 19.70 | 0.27 | 1.39% | 19.39 | 19.74 | 23000 | 4514 | 2.04% |
| 2025-07-16 | 19.29 | 19.43 | 0.23 | 1.20% | 19.11 | 19.50 | 22740 | 4391 | 2.02% |
| 2025-07-15 | 19.37 | 19.20 | -0.19 | -0.98% | 18.88 | 19.37 | 24373 | 4662 | 2.16% |
| 2025-07-14 | 19.12 | 19.39 | 0.27 | 1.41% | 19.12 | 19.41 | 22305 | 4308 | 1.98% |
| 2025-07-11 | 19.28 | 19.12 | -0.09 | -0.47% | 19.02 | 19.31 | 25254 | 4844 | 2.24% |
| 2025-07-10 | 19.11 | 19.21 | 0.04 | 0.21% | 19.08 | 19.39 | 28009 | 5379 | 2.49% |
| 2025-07-09 | 19.25 | 19.17 | -0.27 | -1.39% | 19.00 | 19.51 | 52685 | 10096 | 4.68% |
| 2025-07-08 | 18.92 | 19.44 | 0.53 | 2.80% | 18.83 | 20.80 | 75624 | 14881 | 6.72% |
| 2025-07-07 | 18.64 | 18.91 | 0.18 | 0.96% | 18.64 | 18.91 | 13986 | 2629 | 1.24% |
| 2025-07-04 | 18.79 | 18.73 | -0.09 | -0.48% | 18.65 | 18.94 | 13366 | 2506 | 1.19% |
| 2025-07-03 | 18.66 | 18.82 | 0.15 | 0.80% | 18.59 | 18.95 | 17448 | 3281 | 1.55% |
| 2025-07-02 | 18.62 | 18.67 | 0.05 | 0.27% | 18.47 | 18.74 | 13723 | 2553 | 1.22% |
| 2025-07-01 | 18.52 | 18.62 | 0.15 | 0.81% | 18.42 | 18.73 | 17230 | 3201 | 1.53% |
| 2025-06-30 | 18.46 | 18.47 | 0.05 | 0.27% | 18.33 | 18.55 | 14857 | 2740 | 1.32% |
| 2025-06-27 | 18.29 | 18.42 | 0.24 | 1.32% | 18.09 | 18.60 | 23921 | 4388 | 2.12% |
| 2025-06-26 | 18.20 | 18.18 | 0.01 | 0.06% | 17.97 | 18.25 | 15343 | 2777 | 1.36% |
| 2025-06-25 | 18.18 | 18.17 | 0.02 | 0.11% | 17.89 | 18.33 | 16499 | 2986 | 1.47% |
| 2025-06-24 | 17.83 | 18.15 | 0.45 | 2.54% | 17.71 | 18.18 | 15795 | 2842 | 1.40% |
| 2025-06-23 | 17.03 | 17.70 | 0.39 | 2.25% | 17.03 | 17.75 | 19969 | 3502 | 1.77% |
| 2025-06-20 | 17.46 | 17.31 | -0.15 | -0.86% | 17.30 | 17.66 | 13309 | 2318 | 1.18% |
| 2025-06-19 | 18.03 | 17.46 | -0.57 | -3.16% | 17.43 | 18.15 | 20806 | 3674 | 1.85% |
| 2025-06-18 | 18.36 | 18.03 | -0.40 | -2.17% | 17.97 | 18.42 | 12183 | 2208 | 1.08% |
| 2025-06-17 | 18.56 | 18.43 | -0.02 | -0.11% | 18.29 | 18.84 | 19618 | 3633 | 1.74% |
| 2025-06-16 | 18.31 | 18.45 | 0.11 | 0.60% | 18.27 | 18.77 | 22714 | 4209 | 2.02% |
| 2025-06-13 | 18.71 | 18.34 | -0.37 | -1.98% | 18.21 | 18.82 | 14787 | 2722 | 1.31% |
| 2025-06-12 | 18.78 | 18.71 | -0.03 | -0.16% | 18.54 | 18.85 | 10463 | 1955 | 0.93% |
| 2025-06-11 | 18.76 | 18.74 | -0.09 | -0.48% | 18.66 | 18.93 | 14369 | 2697 | 1.28% |
| 2025-06-10 | 18.66 | 18.83 | 0.11 | 0.59% | 18.60 | 19.25 | 30872 | 5822 | 2.74% |
| 2025-06-09 | 18.32 | 18.72 | 0.38 | 2.07% | 18.26 | 18.86 | 20483 | 3825 | 1.82% |