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 | 21.00 | 21.40 | 0.46 | 2.20% | 20.95 | 22.28 | 34698 | 7538 | 3.45% |
| 2025-09-15 | 20.55 | 20.94 | 0.24 | 1.16% | 20.44 | 21.21 | 26845 | 5573 | 2.67% |
| 2025-09-12 | 20.70 | 20.70 | 0.10 | 0.49% | 20.09 | 21.15 | 27557 | 5691 | 2.74% |
| 2025-09-11 | 20.56 | 20.60 | 0.15 | 0.73% | 20.07 | 20.68 | 20767 | 4230 | 2.06% |
| 2025-09-10 | 20.36 | 20.45 | 0.18 | 0.89% | 20.15 | 20.68 | 14843 | 3030 | 1.47% |
| 2025-09-09 | 20.81 | 20.27 | -0.49 | -2.36% | 20.10 | 21.09 | 24619 | 5041 | 2.44% |
| 2025-09-08 | 20.77 | 20.76 | 0.27 | 1.32% | 20.30 | 20.99 | 23354 | 4812 | 2.32% |
| 2025-09-05 | 20.60 | 20.49 | 0.03 | 0.15% | 20.00 | 20.77 | 34296 | 6993 | 3.41% |
| 2025-09-04 | 20.51 | 20.46 | -0.24 | -1.16% | 20.11 | 20.99 | 16550 | 3418 | 1.64% |
| 2025-09-03 | 20.90 | 20.70 | -0.20 | -0.96% | 20.53 | 21.34 | 24064 | 5040 | 2.39% |
| 2025-09-02 | 21.72 | 20.90 | -0.85 | -3.91% | 20.80 | 22.18 | 23807 | 5039 | 2.36% |
| 2025-09-01 | 22.43 | 21.75 | -0.85 | -3.76% | 21.21 | 22.44 | 40339 | 8783 | 4.01% |
| 2025-08-29 | 23.32 | 22.60 | -0.83 | -3.54% | 22.50 | 24.04 | 44720 | 10324 | 4.44% |
| 2025-08-28 | 22.27 | 23.43 | 1.05 | 4.69% | 21.70 | 23.60 | 42985 | 9676 | 4.27% |
| 2025-08-27 | 22.97 | 22.38 | -0.72 | -3.12% | 22.25 | 23.38 | 34559 | 7918 | 3.43% |
| 2025-08-26 | 23.30 | 23.10 | -0.21 | -0.90% | 22.90 | 24.16 | 37278 | 8686 | 3.70% |
| 2025-08-25 | 23.18 | 23.31 | 0.09 | 0.39% | 22.94 | 23.54 | 33661 | 7814 | 3.34% |
| 2025-08-22 | 23.52 | 23.22 | -0.51 | -2.15% | 22.90 | 24.18 | 23368 | 5438 | 2.32% |
| 2025-08-21 | 24.11 | 23.73 | -0.44 | -1.82% | 23.42 | 24.55 | 34863 | 8326 | 3.46% |
| 2025-08-20 | 22.59 | 24.17 | 1.59 | 7.04% | 22.30 | 24.43 | 50933 | 11822 | 5.06% |
| 2025-08-19 | 21.64 | 22.58 | 0.91 | 4.20% | 21.41 | 22.68 | 38119 | 8433 | 3.78% |
| 2025-08-18 | 21.04 | 21.67 | 0.65 | 3.09% | 20.69 | 22.19 | 41304 | 8860 | 4.10% |
| 2025-08-15 | 20.55 | 21.02 | 0.47 | 2.29% | 20.52 | 21.44 | 23512 | 4920 | 2.33% |
| 2025-08-14 | 21.18 | 20.55 | -0.61 | -2.88% | 20.47 | 21.29 | 24888 | 5171 | 2.47% |
| 2025-08-13 | 21.37 | 21.16 | 0.00 | 0.00% | 21.02 | 21.47 | 16758 | 3553 | 1.66% |
| 2025-08-12 | 21.78 | 21.16 | -0.62 | -2.85% | 21.01 | 21.78 | 26555 | 5641 | 2.64% |
| 2025-08-11 | 21.14 | 21.78 | 0.74 | 3.52% | 20.58 | 21.80 | 29643 | 6272 | 2.94% |
| 2025-08-08 | 21.55 | 21.04 | -0.22 | -1.03% | 20.80 | 21.58 | 22652 | 4772 | 2.25% |
| 2025-08-07 | 21.23 | 21.26 | 0.05 | 0.24% | 21.05 | 21.66 | 25243 | 5383 | 2.51% |
| 2025-08-06 | 21.27 | 21.21 | -0.06 | -0.28% | 21.02 | 21.41 | 18064 | 3827 | 1.79% |
| 2025-08-05 | 21.33 | 21.27 | -0.01 | -0.05% | 21.00 | 21.47 | 26467 | 5609 | 2.63% |
| 2025-08-04 | 21.73 | 21.28 | -0.23 | -1.07% | 20.88 | 21.74 | 43613 | 9268 | 4.33% |
| 2025-08-01 | 19.70 | 21.51 | 1.69 | 8.53% | 19.70 | 21.66 | 60475 | 12660 | 6.00% |
| 2025-07-31 | 20.24 | 19.82 | -0.08 | -0.40% | 19.64 | 20.24 | 23011 | 4569 | 2.28% |
| 2025-07-30 | 19.99 | 19.90 | -0.12 | -0.60% | 19.83 | 20.58 | 29922 | 5997 | 2.97% |
| 2025-07-29 | 20.55 | 20.02 | -0.53 | -2.58% | 19.72 | 20.66 | 34804 | 6987 | 3.46% |
| 2025-07-28 | 20.42 | 20.55 | 0.13 | 0.64% | 20.14 | 21.30 | 35782 | 7435 | 3.55% |
| 2025-07-25 | 20.02 | 20.42 | 0.43 | 2.15% | 19.89 | 20.80 | 35335 | 7215 | 3.51% |
| 2025-07-24 | 19.28 | 19.99 | 0.53 | 2.72% | 19.27 | 20.34 | 45435 | 9012 | 4.51% |
| 2025-07-23 | 19.05 | 19.46 | 0.42 | 2.21% | 19.05 | 20.12 | 46516 | 9150 | 4.62% |
| 2025-07-22 | 20.07 | 19.04 | -1.03 | -5.13% | 18.70 | 20.18 | 69077 | 13373 | 6.86% |
| 2025-07-21 | 19.36 | 20.07 | 0.47 | 2.40% | 19.36 | 20.44 | 51170 | 10245 | 5.08% |
| 2025-07-18 | 19.35 | 19.60 | 0.59 | 3.10% | 18.92 | 19.61 | 28557 | 5506 | 2.84% |
| 2025-07-17 | 19.05 | 19.01 | 0.04 | 0.21% | 18.90 | 19.77 | 35561 | 6862 | 3.53% |
| 2025-07-16 | 19.06 | 18.97 | -0.26 | -1.35% | 18.51 | 19.64 | 58170 | 11105 | 5.78% |
| 2025-07-15 | 18.45 | 19.23 | 1.13 | 6.24% | 18.09 | 19.37 | 78525 | 14778 | 7.80% |
| 2025-07-14 | 16.58 | 18.10 | 1.59 | 9.63% | 16.35 | 18.45 | 76173 | 13269 | 7.56% |
| 2025-07-11 | 16.32 | 16.51 | 0.19 | 1.16% | 16.10 | 16.54 | 21583 | 3521 | 2.14% |
| 2025-07-10 | 16.59 | 16.32 | -0.27 | -1.63% | 16.16 | 16.69 | 16762 | 2733 | 1.66% |
| 2025-07-09 | 16.64 | 16.59 | 0.11 | 0.67% | 16.30 | 16.83 | 15757 | 2607 | 1.56% |
| 2025-07-08 | 16.46 | 16.48 | 0.11 | 0.67% | 16.20 | 16.57 | 10431 | 1717 | 1.04% |
| 2025-07-07 | 16.48 | 16.37 | -0.03 | -0.18% | 16.23 | 16.55 | 12110 | 1984 | 1.20% |
| 2025-07-04 | 16.70 | 16.40 | -0.32 | -1.91% | 16.11 | 16.76 | 22197 | 3619 | 2.20% |
| 2025-07-03 | 16.50 | 16.72 | 0.41 | 2.51% | 16.31 | 16.80 | 16031 | 2656 | 1.59% |
| 2025-07-02 | 16.50 | 16.31 | -0.15 | -0.91% | 16.23 | 16.50 | 14536 | 2372 | 1.44% |
| 2025-07-01 | 16.91 | 16.46 | -0.45 | -2.66% | 16.35 | 17.00 | 17157 | 2848 | 1.70% |
| 2025-06-30 | 16.75 | 16.91 | 0.21 | 1.26% | 16.38 | 16.93 | 27375 | 4562 | 2.72% |
| 2025-06-27 | 16.74 | 16.70 | 0.20 | 1.21% | 16.37 | 16.78 | 15845 | 2628 | 1.57% |
| 2025-06-26 | 16.71 | 16.50 | -0.21 | -1.26% | 16.12 | 16.72 | 15769 | 2595 | 1.57% |
| 2025-06-25 | 16.54 | 16.71 | 0.12 | 0.72% | 16.31 | 16.90 | 23754 | 3952 | 2.36% |
| 2025-06-24 | 16.57 | 16.59 | 0.22 | 1.34% | 16.32 | 16.80 | 16059 | 2667 | 1.59% |
| 2025-06-23 | 16.36 | 16.37 | -0.03 | -0.18% | 15.89 | 16.62 | 21212 | 3447 | 2.11% |
| 2025-06-20 | 16.02 | 16.40 | 0.39 | 2.44% | 15.91 | 16.45 | 29492 | 4778 | 2.93% |
| 2025-06-19 | 17.15 | 16.01 | -1.15 | -6.70% | 15.93 | 17.34 | 48454 | 7948 | 4.81% |
| 2025-06-18 | 16.90 | 17.16 | 0.26 | 1.54% | 16.86 | 17.24 | 30183 | 5145 | 3.00% |
| 2025-06-17 | 17.44 | 16.90 | -0.33 | -1.92% | 16.86 | 17.75 | 41010 | 7075 | 4.07% |
| 2025-06-16 | 17.19 | 17.23 | 0.07 | 0.41% | 16.82 | 17.45 | 31619 | 5394 | 3.14% |
| 2025-06-13 | 17.07 | 17.16 | 0.09 | 0.53% | 16.74 | 17.28 | 42694 | 7268 | 4.24% |
| 2025-06-12 | 17.02 | 17.07 | 0.07 | 0.41% | 16.91 | 17.75 | 53911 | 9301 | 5.35% |
| 2025-06-11 | 16.09 | 17.00 | 0.92 | 5.72% | 16.08 | 17.18 | 59298 | 9939 | 5.89% |
| 2025-06-10 | 15.18 | 16.08 | 0.90 | 5.93% | 15.06 | 16.43 | 65712 | 10486 | 6.52% |
| 2025-06-09 | 14.28 | 15.18 | 0.86 | 6.01% | 14.28 | 15.30 | 34393 | 5134 | 3.41% |