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 | 19.95 | 19.94 | -0.01 | -0.05% | 19.57 | 20.02 | 25106 | 4969 | 0.61% |
| 2025-09-15 | 20.33 | 19.95 | -0.48 | -2.35% | 19.95 | 20.40 | 24966 | 5017 | 0.61% |
| 2025-09-12 | 20.62 | 20.43 | -0.24 | -1.16% | 20.32 | 20.74 | 21946 | 4499 | 0.53% |
| 2025-09-11 | 20.54 | 20.67 | 0.12 | 0.58% | 20.20 | 20.75 | 28170 | 5772 | 0.68% |
| 2025-09-10 | 21.25 | 20.55 | -0.68 | -3.20% | 20.51 | 21.25 | 29640 | 6152 | 0.72% |
| 2025-09-09 | 21.35 | 21.23 | -0.08 | -0.38% | 20.90 | 21.35 | 47349 | 9992 | 1.15% |
| 2025-09-08 | 20.60 | 21.31 | 0.65 | 3.15% | 20.60 | 21.40 | 50876 | 10712 | 1.23% |
| 2025-09-05 | 20.03 | 20.66 | 0.66 | 3.30% | 20.01 | 20.98 | 56370 | 11592 | 1.37% |
| 2025-09-04 | 20.23 | 20.00 | -0.21 | -1.04% | 19.68 | 20.38 | 30603 | 6132 | 0.74% |
| 2025-09-03 | 20.10 | 20.21 | 0.01 | 0.05% | 20.05 | 20.48 | 31918 | 6462 | 0.77% |
| 2025-09-02 | 20.28 | 20.20 | -0.07 | -0.35% | 19.75 | 20.41 | 47866 | 9600 | 1.16% |
| 2025-09-01 | 20.01 | 20.27 | 0.35 | 1.76% | 19.84 | 20.48 | 46528 | 9423 | 1.13% |
| 2025-08-29 | 20.26 | 19.92 | -0.34 | -1.68% | 19.75 | 20.28 | 52569 | 10502 | 1.27% |
| 2025-08-28 | 20.53 | 20.26 | -0.24 | -1.17% | 19.70 | 20.69 | 53526 | 10771 | 1.30% |
| 2025-08-27 | 21.18 | 20.50 | -0.70 | -3.30% | 20.50 | 21.32 | 43233 | 9046 | 1.05% |
| 2025-08-26 | 21.17 | 21.20 | 0.04 | 0.19% | 20.93 | 21.45 | 53703 | 11368 | 1.30% |
| 2025-08-25 | 20.88 | 21.16 | 0.31 | 1.49% | 20.85 | 21.98 | 68778 | 14666 | 1.67% |
| 2025-08-22 | 21.46 | 20.85 | -0.98 | -4.49% | 20.33 | 21.46 | 111218 | 23156 | 2.70% |
| 2025-08-21 | 21.78 | 21.83 | 0.07 | 0.32% | 21.40 | 22.20 | 42647 | 9266 | 1.03% |
| 2025-08-20 | 21.26 | 21.76 | 0.35 | 1.63% | 21.11 | 21.83 | 41132 | 8862 | 1.00% |
| 2025-08-19 | 21.52 | 21.41 | -0.08 | -0.37% | 21.30 | 22.56 | 70518 | 15433 | 1.71% |
| 2025-08-18 | 20.98 | 21.49 | 0.51 | 2.43% | 20.70 | 21.69 | 81531 | 17238 | 1.98% |
| 2025-08-15 | 20.68 | 20.98 | 0.13 | 0.62% | 20.58 | 21.36 | 35216 | 7380 | 0.85% |
| 2025-08-14 | 21.15 | 20.85 | -0.35 | -1.65% | 20.83 | 21.40 | 42496 | 8973 | 1.03% |
| 2025-08-13 | 21.33 | 21.20 | -0.13 | -0.61% | 20.95 | 21.36 | 47125 | 9953 | 1.14% |
| 2025-08-12 | 20.63 | 21.33 | 0.70 | 3.39% | 20.53 | 21.62 | 78878 | 16716 | 1.91% |
| 2025-08-11 | 20.46 | 20.63 | 0.19 | 0.93% | 20.28 | 20.74 | 40907 | 8419 | 0.99% |
| 2025-08-08 | 20.31 | 20.44 | 0.09 | 0.44% | 20.08 | 20.55 | 31470 | 6396 | 0.76% |
| 2025-08-07 | 20.36 | 20.35 | -0.13 | -0.63% | 20.02 | 20.69 | 41133 | 8362 | 1.00% |
| 2025-08-06 | 20.57 | 20.48 | -0.16 | -0.78% | 20.43 | 20.82 | 41725 | 8574 | 1.01% |
| 2025-08-05 | 21.13 | 20.64 | -0.70 | -3.28% | 20.53 | 21.16 | 68958 | 14274 | 1.67% |
| 2025-08-04 | 21.04 | 21.34 | 0.30 | 1.43% | 20.78 | 21.54 | 87891 | 18592 | 2.13% |
| 2025-08-01 | 19.71 | 21.04 | 1.31 | 6.64% | 19.65 | 21.36 | 139357 | 28972 | 3.38% |
| 2025-07-31 | 20.00 | 19.73 | -0.17 | -0.85% | 19.59 | 20.07 | 52639 | 10407 | 1.28% |
| 2025-07-30 | 20.11 | 19.90 | -0.21 | -1.04% | 19.67 | 20.44 | 63616 | 12738 | 1.54% |
| 2025-07-29 | 20.06 | 20.11 | -0.06 | -0.30% | 19.75 | 20.43 | 64912 | 13028 | 1.57% |
| 2025-07-28 | 19.80 | 20.17 | 0.40 | 2.02% | 19.78 | 20.59 | 94583 | 19111 | 2.29% |
| 2025-07-25 | 19.47 | 19.77 | 0.29 | 1.49% | 19.35 | 20.09 | 79517 | 15654 | 1.93% |
| 2025-07-24 | 19.44 | 19.48 | -0.05 | -0.26% | 19.13 | 19.80 | 75536 | 14637 | 1.83% |
| 2025-07-23 | 20.50 | 19.53 | -0.27 | -1.36% | 19.38 | 20.60 | 164804 | 32693 | 4.00% |
| 2025-07-22 | 18.13 | 19.80 | 1.80 | 10.00% | 18.00 | 19.80 | 97681 | 18846 | 2.37% |
| 2025-07-21 | 17.70 | 18.00 | 0.39 | 2.21% | 17.51 | 18.14 | 47163 | 8459 | 1.14% |
| 2025-07-18 | 17.51 | 17.61 | 0.13 | 0.74% | 17.45 | 17.71 | 21362 | 3751 | 0.52% |
| 2025-07-17 | 17.64 | 17.48 | -0.06 | -0.34% | 17.44 | 17.64 | 14854 | 2599 | 0.36% |
| 2025-07-16 | 17.55 | 17.54 | 0.05 | 0.29% | 17.45 | 17.71 | 16060 | 2816 | 0.39% |
| 2025-07-15 | 17.45 | 17.49 | -0.05 | -0.29% | 17.38 | 17.61 | 17184 | 3003 | 0.42% |
| 2025-07-14 | 17.58 | 17.54 | 0.02 | 0.11% | 17.41 | 17.71 | 21914 | 3850 | 0.53% |
| 2025-07-11 | 17.74 | 17.52 | -0.12 | -0.68% | 17.34 | 17.74 | 20522 | 3586 | 0.50% |
| 2025-07-10 | 17.62 | 17.64 | 0.02 | 0.11% | 17.51 | 17.75 | 24021 | 4229 | 0.58% |
| 2025-07-09 | 17.78 | 17.62 | -0.07 | -0.40% | 17.51 | 17.80 | 21790 | 3849 | 0.53% |
| 2025-07-08 | 17.73 | 17.99 | 0.17 | 0.95% | 17.73 | 18.08 | 33819 | 6066 | 0.82% |
| 2025-07-07 | 17.99 | 17.82 | -0.15 | -0.83% | 17.71 | 18.15 | 32481 | 5808 | 0.79% |
| 2025-07-04 | 17.99 | 17.97 | -0.03 | -0.17% | 17.82 | 18.10 | 31453 | 5651 | 0.76% |
| 2025-07-03 | 17.72 | 18.00 | 0.35 | 1.98% | 17.65 | 18.19 | 32638 | 5863 | 0.79% |
| 2025-07-02 | 17.80 | 17.65 | -0.17 | -0.95% | 17.49 | 17.83 | 23035 | 4060 | 0.56% |
| 2025-07-01 | 17.45 | 17.82 | 0.32 | 1.83% | 17.40 | 18.06 | 35723 | 6374 | 0.87% |
| 2025-06-30 | 17.45 | 17.50 | 0.14 | 0.81% | 17.35 | 17.57 | 17872 | 3125 | 0.43% |
| 2025-06-27 | 17.18 | 17.36 | 0.18 | 1.05% | 17.18 | 17.48 | 16468 | 2857 | 0.40% |
| 2025-06-26 | 17.31 | 17.18 | -0.16 | -0.92% | 17.18 | 17.50 | 23765 | 4113 | 0.58% |
| 2025-06-25 | 17.27 | 17.34 | 0.07 | 0.41% | 17.12 | 17.41 | 23875 | 4124 | 0.58% |
| 2025-06-24 | 16.71 | 17.27 | 0.56 | 3.35% | 16.66 | 17.29 | 33774 | 5762 | 0.82% |
| 2025-06-23 | 16.48 | 16.71 | 0.30 | 1.83% | 16.25 | 16.72 | 18361 | 3035 | 0.45% |
| 2025-06-20 | 16.38 | 16.41 | 0.00 | 0.00% | 16.38 | 16.68 | 19164 | 3164 | 0.46% |
| 2025-06-19 | 16.85 | 16.41 | -0.44 | -2.61% | 16.36 | 16.92 | 20312 | 3365 | 0.49% |
| 2025-06-18 | 16.78 | 16.85 | 0.00 | 0.00% | 16.69 | 16.87 | 15690 | 2629 | 0.38% |
| 2025-06-17 | 16.93 | 16.85 | -0.06 | -0.35% | 16.76 | 17.06 | 18898 | 3191 | 0.46% |
| 2025-06-16 | 16.99 | 16.91 | -0.13 | -0.76% | 16.85 | 17.17 | 24930 | 4231 | 0.60% |
| 2025-06-13 | 17.43 | 17.04 | -0.49 | -2.80% | 17.02 | 17.56 | 32629 | 5615 | 0.78% |
| 2025-06-12 | 17.30 | 17.53 | 0.30 | 1.74% | 17.13 | 17.56 | 30577 | 5326 | 0.74% |
| 2025-06-11 | 17.11 | 17.23 | 0.11 | 0.64% | 17.11 | 17.40 | 26981 | 4646 | 0.65% |
| 2025-06-10 | 16.92 | 17.12 | 0.20 | 1.18% | 16.87 | 17.27 | 41059 | 7004 | 0.99% |
| 2025-06-09 | 16.93 | 16.92 | -0.04 | -0.24% | 16.71 | 16.96 | 31796 | 5367 | 0.76% |