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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-23 | 19.60 | 19.42 | -0.15 | -0.77% | 18.96 | 19.72 | 25860 | 4978 | 2.05% |
| 2025-09-22 | 19.81 | 19.57 | -0.20 | -1.01% | 19.11 | 19.90 | 31788 | 6178 | 2.51% |
| 2025-09-19 | 19.94 | 19.77 | -0.29 | -1.45% | 19.71 | 20.78 | 33754 | 6794 | 2.67% |
| 2025-09-18 | 20.75 | 20.06 | -0.62 | -3.00% | 19.74 | 20.83 | 33660 | 6822 | 2.66% |
| 2025-09-17 | 20.56 | 20.68 | -0.12 | -0.58% | 20.43 | 20.85 | 25261 | 5202 | 2.00% |
| 2025-09-16 | 20.06 | 20.80 | 0.69 | 3.43% | 19.89 | 21.15 | 41918 | 8587 | 3.31% |
| 2025-09-15 | 19.81 | 20.11 | 0.16 | 0.80% | 19.80 | 20.21 | 28331 | 5669 | 2.24% |
| 2025-09-12 | 20.57 | 19.95 | -0.58 | -2.83% | 19.92 | 20.70 | 30187 | 6059 | 2.39% |
| 2025-09-11 | 19.88 | 20.53 | 0.55 | 2.75% | 19.70 | 20.53 | 36423 | 7351 | 2.88% |
| 2025-09-10 | 20.31 | 19.98 | -0.28 | -1.38% | 19.80 | 20.50 | 20475 | 4109 | 1.62% |
| 2025-09-09 | 21.02 | 20.26 | -0.77 | -3.66% | 20.26 | 21.02 | 22827 | 4702 | 1.81% |
| 2025-09-08 | 20.56 | 21.03 | 0.72 | 3.55% | 20.01 | 21.27 | 44056 | 9118 | 3.48% |
| 2025-09-05 | 19.92 | 20.31 | 0.55 | 2.78% | 19.66 | 20.45 | 30278 | 6064 | 2.39% |
| 2025-09-04 | 19.89 | 19.76 | -0.15 | -0.75% | 19.38 | 20.26 | 31300 | 6234 | 2.48% |
| 2025-09-03 | 20.55 | 19.91 | -0.50 | -2.45% | 19.81 | 20.89 | 45129 | 9179 | 3.57% |
| 2025-09-02 | 21.61 | 20.41 | -1.24 | -5.73% | 20.10 | 21.79 | 60772 | 12475 | 4.81% |
| 2025-09-01 | 22.72 | 21.65 | -0.37 | -1.68% | 21.51 | 22.72 | 40234 | 8765 | 3.18% |
| 2025-08-29 | 21.38 | 22.02 | 0.74 | 3.48% | 21.19 | 22.22 | 57525 | 12577 | 4.55% |
| 2025-08-28 | 21.83 | 21.28 | -0.20 | -0.93% | 20.68 | 22.18 | 62575 | 13288 | 4.95% |
| 2025-08-27 | 22.39 | 21.48 | -0.85 | -3.81% | 21.27 | 22.58 | 51261 | 11262 | 4.05% |
| 2025-08-26 | 21.87 | 22.33 | 0.47 | 2.15% | 21.30 | 23.15 | 69404 | 15606 | 5.49% |
| 2025-08-25 | 21.98 | 21.86 | 0.06 | 0.28% | 21.72 | 22.39 | 55062 | 12129 | 4.35% |
| 2025-08-22 | 21.60 | 21.80 | 0.29 | 1.35% | 21.33 | 21.94 | 40392 | 8751 | 3.19% |
| 2025-08-21 | 21.37 | 21.51 | 0.14 | 0.66% | 21.37 | 22.18 | 47187 | 10211 | 3.73% |
| 2025-08-20 | 21.23 | 21.37 | 0.14 | 0.66% | 21.10 | 21.79 | 37765 | 8074 | 2.99% |
| 2025-08-19 | 21.16 | 21.23 | 0.30 | 1.43% | 20.89 | 21.53 | 47688 | 10105 | 3.77% |
| 2025-08-18 | 20.75 | 20.93 | 0.27 | 1.31% | 20.66 | 21.35 | 43520 | 9178 | 3.44% |
| 2025-08-15 | 20.41 | 20.66 | 0.25 | 1.22% | 20.37 | 20.81 | 37982 | 7825 | 3.00% |
| 2025-08-14 | 21.15 | 20.41 | -0.74 | -3.50% | 20.39 | 21.15 | 45418 | 9387 | 3.59% |
| 2025-08-13 | 21.23 | 21.15 | -0.16 | -0.75% | 21.07 | 21.66 | 40703 | 8654 | 3.22% |
| 2025-08-12 | 21.22 | 21.31 | -0.02 | -0.09% | 20.81 | 21.43 | 49731 | 10480 | 3.93% |
| 2025-08-11 | 21.35 | 21.33 | -0.18 | -0.84% | 21.25 | 21.60 | 42404 | 9072 | 3.35% |
| 2025-08-08 | 22.00 | 21.51 | -0.71 | -3.20% | 21.00 | 22.15 | 65624 | 14048 | 5.19% |
| 2025-08-07 | 21.74 | 22.22 | 0.25 | 1.14% | 21.39 | 22.36 | 60429 | 13261 | 4.78% |
| 2025-08-06 | 21.24 | 21.97 | 0.51 | 2.38% | 21.24 | 23.00 | 91010 | 20188 | 7.20% |
| 2025-08-05 | 20.94 | 21.46 | 0.44 | 2.09% | 20.73 | 22.02 | 78078 | 16765 | 6.17% |
| 2025-08-04 | 19.33 | 21.02 | 1.42 | 7.24% | 19.33 | 21.07 | 84479 | 17318 | 6.68% |
| 2025-08-01 | 19.51 | 19.60 | 0.12 | 0.62% | 19.09 | 20.31 | 45317 | 8925 | 3.58% |
| 2025-07-31 | 19.50 | 19.48 | -0.22 | -1.12% | 19.36 | 19.90 | 42066 | 8251 | 3.33% |
| 2025-07-30 | 19.74 | 19.70 | -0.04 | -0.20% | 19.55 | 20.22 | 55644 | 11026 | 4.40% |
| 2025-07-29 | 19.59 | 19.74 | 0.23 | 1.18% | 19.31 | 19.93 | 51001 | 10005 | 4.03% |
| 2025-07-28 | 18.89 | 19.51 | 0.71 | 3.78% | 18.77 | 19.57 | 52123 | 10024 | 4.12% |
| 2025-07-25 | 18.66 | 18.80 | 0.13 | 0.70% | 18.56 | 18.90 | 27368 | 5131 | 2.16% |
| 2025-07-24 | 18.46 | 18.67 | 0.25 | 1.36% | 18.40 | 18.95 | 31275 | 5836 | 2.47% |
| 2025-07-23 | 18.75 | 18.42 | -0.37 | -1.97% | 18.40 | 18.82 | 36300 | 6749 | 2.87% |
| 2025-07-22 | 18.99 | 18.79 | -0.16 | -0.84% | 18.73 | 19.28 | 34859 | 6596 | 2.76% |
| 2025-07-21 | 19.15 | 18.95 | -0.11 | -0.58% | 18.87 | 19.65 | 61329 | 11734 | 4.85% |
| 2025-07-18 | 18.78 | 19.06 | 0.34 | 1.82% | 18.42 | 19.20 | 60572 | 11426 | 4.79% |
| 2025-07-17 | 17.98 | 18.72 | 0.80 | 4.46% | 17.82 | 18.97 | 61325 | 11324 | 4.85% |
| 2025-07-16 | 18.08 | 17.92 | -0.09 | -0.50% | 17.85 | 18.38 | 21877 | 3934 | 1.73% |
| 2025-07-15 | 18.15 | 18.01 | -0.14 | -0.77% | 17.86 | 18.29 | 21980 | 3958 | 1.74% |
| 2025-07-14 | 18.36 | 18.15 | -0.30 | -1.63% | 18.11 | 18.42 | 37384 | 6805 | 2.96% |
| 2025-07-11 | 17.91 | 18.45 | 0.54 | 3.02% | 17.76 | 18.54 | 48382 | 8819 | 3.83% |
| 2025-07-10 | 17.88 | 17.91 | 0.05 | 0.28% | 17.68 | 18.03 | 22696 | 4043 | 1.79% |
| 2025-07-09 | 17.92 | 17.86 | -0.18 | -1.00% | 17.77 | 18.23 | 35939 | 6457 | 2.84% |
| 2025-07-08 | 18.30 | 18.04 | -0.31 | -1.69% | 17.80 | 18.33 | 50148 | 9029 | 3.97% |
| 2025-07-07 | 17.30 | 18.35 | 0.90 | 5.16% | 17.30 | 18.85 | 87250 | 15993 | 6.90% |
| 2025-07-04 | 17.79 | 17.45 | -0.44 | -2.46% | 17.38 | 17.88 | 31547 | 5542 | 2.49% |
| 2025-07-03 | 17.70 | 17.89 | 0.10 | 0.56% | 17.70 | 18.51 | 32092 | 5791 | 2.54% |
| 2025-07-02 | 17.88 | 17.79 | -0.16 | -0.89% | 17.65 | 18.06 | 25763 | 4590 | 2.04% |
| 2025-07-01 | 18.07 | 17.95 | -0.10 | -0.55% | 17.70 | 18.12 | 28051 | 5013 | 2.22% |
| 2025-06-30 | 17.49 | 18.05 | 0.57 | 3.26% | 17.41 | 18.18 | 43825 | 7862 | 3.47% |
| 2025-06-27 | 17.27 | 17.48 | 0.21 | 1.22% | 17.27 | 17.53 | 24064 | 4198 | 1.90% |
| 2025-06-26 | 17.14 | 17.27 | 0.13 | 0.76% | 17.14 | 17.45 | 25559 | 4431 | 2.02% |
| 2025-06-25 | 17.02 | 17.14 | 0.13 | 0.76% | 17.01 | 17.32 | 26051 | 4472 | 2.06% |
| 2025-06-24 | 16.55 | 17.01 | 0.39 | 2.35% | 16.47 | 17.04 | 22919 | 3873 | 1.81% |
| 2025-06-23 | 16.17 | 16.62 | 0.23 | 1.40% | 16.16 | 16.65 | 13740 | 2265 | 1.09% |
| 2025-06-20 | 16.41 | 16.39 | -0.05 | -0.30% | 16.29 | 16.56 | 13780 | 2259 | 1.09% |
| 2025-06-19 | 16.99 | 16.44 | -0.52 | -3.07% | 16.30 | 17.01 | 31545 | 5215 | 2.49% |
| 2025-06-18 | 16.79 | 16.96 | 0.07 | 0.41% | 16.79 | 17.09 | 18156 | 3073 | 1.44% |
| 2025-06-17 | 16.98 | 16.89 | -0.14 | -0.82% | 16.75 | 17.14 | 20265 | 3429 | 1.60% |
| 2025-06-16 | 16.91 | 17.03 | 0.09 | 0.53% | 16.81 | 17.28 | 27076 | 4623 | 2.14% |