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 | 20.45 | 20.71 | 0.36 | 1.77% | 20.35 | 20.88 | 23229 | 4799 | 1.46% |
| 2025-09-15 | 20.70 | 20.35 | -0.20 | -0.97% | 20.33 | 20.79 | 19733 | 4045 | 1.24% |
| 2025-09-12 | 20.34 | 20.55 | 0.18 | 0.88% | 20.21 | 20.85 | 27908 | 5749 | 1.76% |
| 2025-09-11 | 20.18 | 20.37 | 0.09 | 0.44% | 19.77 | 20.48 | 19863 | 4001 | 1.25% |
| 2025-09-10 | 20.01 | 20.28 | 0.20 | 1.00% | 19.69 | 20.62 | 25313 | 5101 | 1.59% |
| 2025-09-09 | 20.46 | 20.08 | -0.53 | -2.57% | 20.06 | 20.70 | 24429 | 4960 | 1.54% |
| 2025-09-08 | 19.89 | 20.61 | 0.71 | 3.57% | 19.80 | 20.74 | 43901 | 8983 | 2.76% |
| 2025-09-05 | 18.93 | 19.90 | 0.97 | 5.12% | 18.90 | 19.97 | 39793 | 7757 | 2.51% |
| 2025-09-04 | 19.16 | 18.93 | -0.17 | -0.89% | 18.66 | 19.43 | 24812 | 4741 | 1.56% |
| 2025-09-03 | 19.47 | 19.10 | -0.40 | -2.05% | 19.09 | 19.80 | 30731 | 5969 | 1.94% |
| 2025-09-02 | 19.98 | 19.50 | -0.20 | -1.02% | 19.03 | 20.24 | 53861 | 10530 | 3.39% |
| 2025-09-01 | 19.38 | 19.70 | 0.10 | 0.51% | 19.38 | 19.90 | 45784 | 9010 | 2.88% |
| 2025-08-29 | 20.68 | 19.60 | -1.39 | -6.62% | 19.47 | 20.68 | 74742 | 14765 | 4.71% |
| 2025-08-28 | 20.80 | 20.99 | 0.17 | 0.82% | 20.13 | 21.23 | 32778 | 6797 | 2.06% |
| 2025-08-27 | 21.66 | 20.82 | -0.88 | -4.06% | 20.80 | 21.72 | 33976 | 7252 | 2.14% |
| 2025-08-26 | 21.48 | 21.70 | 0.12 | 0.56% | 21.20 | 22.18 | 33744 | 7326 | 2.13% |
| 2025-08-25 | 21.36 | 21.58 | 0.45 | 2.13% | 21.13 | 22.43 | 56506 | 12274 | 3.56% |
| 2025-08-22 | 21.17 | 21.13 | 0.03 | 0.14% | 21.02 | 21.31 | 23216 | 4906 | 1.46% |
| 2025-08-21 | 21.29 | 21.10 | -0.10 | -0.47% | 20.83 | 21.31 | 22572 | 4758 | 1.42% |
| 2025-08-20 | 21.23 | 21.20 | -0.11 | -0.52% | 20.80 | 21.27 | 23480 | 4944 | 1.48% |
| 2025-08-19 | 21.13 | 21.31 | 0.15 | 0.71% | 20.69 | 21.45 | 27578 | 5814 | 1.74% |
| 2025-08-18 | 21.46 | 21.16 | 0.04 | 0.19% | 21.09 | 21.68 | 32591 | 6963 | 2.05% |
| 2025-08-15 | 20.35 | 21.12 | 0.73 | 3.58% | 20.30 | 21.26 | 29855 | 6252 | 1.88% |
| 2025-08-14 | 21.31 | 20.39 | -0.92 | -4.32% | 20.39 | 21.50 | 34609 | 7201 | 2.18% |
| 2025-08-13 | 21.00 | 21.31 | 0.24 | 1.14% | 20.80 | 21.46 | 26999 | 5716 | 1.70% |
| 2025-08-12 | 21.18 | 21.07 | -0.23 | -1.08% | 20.77 | 21.45 | 23815 | 4994 | 1.50% |
| 2025-08-11 | 20.49 | 21.30 | 0.81 | 3.95% | 20.49 | 21.33 | 35824 | 7535 | 2.26% |
| 2025-08-08 | 20.42 | 20.49 | 0.00 | 0.00% | 20.18 | 20.62 | 26857 | 5482 | 1.69% |
| 2025-08-07 | 20.60 | 20.49 | -0.22 | -1.06% | 20.39 | 20.84 | 26050 | 5352 | 1.64% |
| 2025-08-06 | 20.22 | 20.71 | 0.50 | 2.47% | 20.16 | 20.81 | 33817 | 6945 | 2.13% |
| 2025-08-05 | 19.90 | 20.21 | 0.07 | 0.35% | 19.90 | 20.39 | 25080 | 5056 | 1.58% |
| 2025-08-04 | 19.40 | 20.14 | 0.69 | 3.55% | 19.20 | 20.16 | 28557 | 5676 | 1.80% |
| 2025-08-01 | 19.26 | 19.45 | 0.25 | 1.30% | 19.25 | 19.53 | 16968 | 3293 | 1.07% |
| 2025-07-31 | 19.54 | 19.20 | -0.30 | -1.54% | 19.20 | 19.66 | 24042 | 4676 | 1.51% |
| 2025-07-30 | 19.79 | 19.50 | -0.34 | -1.71% | 19.32 | 19.83 | 34504 | 6753 | 2.17% |
| 2025-07-29 | 19.98 | 19.84 | -0.15 | -0.75% | 19.64 | 20.18 | 28796 | 5696 | 1.81% |
| 2025-07-28 | 19.95 | 19.99 | 0.23 | 1.16% | 19.75 | 20.22 | 24019 | 4794 | 1.51% |
| 2025-07-25 | 19.85 | 19.76 | -0.22 | -1.10% | 19.62 | 19.97 | 35973 | 7108 | 2.27% |
| 2025-07-24 | 19.90 | 19.98 | -0.07 | -0.35% | 19.74 | 20.34 | 62211 | 12460 | 3.92% |
| 2025-07-23 | 21.57 | 20.05 | -0.39 | -1.91% | 20.02 | 21.58 | 76974 | 15978 | 4.85% |
| 2025-07-22 | 19.93 | 20.44 | 0.73 | 3.70% | 19.89 | 20.50 | 55769 | 11281 | 3.51% |
| 2025-07-21 | 19.56 | 19.71 | 0.25 | 1.28% | 19.46 | 19.96 | 21826 | 4298 | 1.37% |
| 2025-07-18 | 19.78 | 19.46 | 0.01 | 0.05% | 19.24 | 19.78 | 22831 | 4437 | 1.44% |
| 2025-07-17 | 19.27 | 19.45 | 0.12 | 0.62% | 19.22 | 19.77 | 21953 | 4277 | 1.38% |
| 2025-07-16 | 19.17 | 19.48 | 0.32 | 1.67% | 19.17 | 19.65 | 21113 | 4113 | 1.33% |
| 2025-07-15 | 19.11 | 19.16 | 0.00 | 0.00% | 19.03 | 19.91 | 39382 | 7637 | 2.48% |
| 2025-07-14 | 18.89 | 19.16 | 0.39 | 2.08% | 18.77 | 19.20 | 21474 | 4096 | 1.35% |
| 2025-07-11 | 18.60 | 18.77 | 0.07 | 0.37% | 18.60 | 18.97 | 15474 | 2906 | 0.97% |
| 2025-07-10 | 18.62 | 18.70 | 0.08 | 0.43% | 18.51 | 18.80 | 11684 | 2180 | 0.74% |
| 2025-07-09 | 18.79 | 18.62 | 0.01 | 0.05% | 18.54 | 18.79 | 12345 | 2302 | 0.78% |
| 2025-07-08 | 18.40 | 18.61 | 0.21 | 1.14% | 18.40 | 18.74 | 14689 | 2731 | 0.93% |
| 2025-07-07 | 18.21 | 18.40 | 0.19 | 1.04% | 18.11 | 18.45 | 8065 | 1474 | 0.51% |
| 2025-07-04 | 18.33 | 18.21 | -0.19 | -1.03% | 18.21 | 18.49 | 11646 | 2134 | 0.73% |
| 2025-07-03 | 18.65 | 18.40 | -0.15 | -0.81% | 18.32 | 18.65 | 19368 | 3570 | 1.22% |
| 2025-07-02 | 18.78 | 18.55 | -0.25 | -1.33% | 18.35 | 18.78 | 18532 | 3429 | 1.17% |
| 2025-07-01 | 18.39 | 18.80 | 0.35 | 1.90% | 18.36 | 18.90 | 26936 | 5025 | 1.70% |
| 2025-06-30 | 18.39 | 18.45 | 0.21 | 1.15% | 18.20 | 18.45 | 18569 | 3405 | 1.17% |
| 2025-06-27 | 18.15 | 18.24 | 0.13 | 0.72% | 18.10 | 18.45 | 17512 | 3199 | 1.10% |
| 2025-06-26 | 18.15 | 18.11 | 0.02 | 0.11% | 18.08 | 18.49 | 20581 | 3752 | 1.30% |
| 2025-06-25 | 18.10 | 18.09 | 0.08 | 0.44% | 17.90 | 18.23 | 15097 | 2723 | 0.95% |
| 2025-06-24 | 17.21 | 18.01 | 0.52 | 2.97% | 17.21 | 18.02 | 13657 | 2439 | 0.86% |
| 2025-06-23 | 17.00 | 17.49 | 0.11 | 0.63% | 17.00 | 17.63 | 10284 | 1793 | 0.65% |
| 2025-06-20 | 17.25 | 17.38 | -0.14 | -0.80% | 17.25 | 17.65 | 10444 | 1821 | 0.66% |
| 2025-06-19 | 17.91 | 17.52 | -0.40 | -2.23% | 17.45 | 18.04 | 13209 | 2346 | 0.83% |
| 2025-06-18 | 17.92 | 17.92 | 0.01 | 0.06% | 17.66 | 17.98 | 8565 | 1527 | 0.54% |
| 2025-06-17 | 17.80 | 17.91 | 0.06 | 0.34% | 17.80 | 18.07 | 8571 | 1538 | 0.54% |
| 2025-06-16 | 17.56 | 17.85 | 0.29 | 1.65% | 17.45 | 18.05 | 14280 | 2547 | 0.90% |
| 2025-06-13 | 17.87 | 17.56 | -0.30 | -1.68% | 17.48 | 17.89 | 14397 | 2535 | 0.91% |
| 2025-06-12 | 17.93 | 17.86 | -0.16 | -0.89% | 17.82 | 17.99 | 6916 | 1239 | 0.44% |
| 2025-06-11 | 17.99 | 18.02 | 0.13 | 0.73% | 17.88 | 18.12 | 12750 | 2299 | 0.80% |
| 2025-06-10 | 18.28 | 17.89 | -0.23 | -1.27% | 17.66 | 18.30 | 12197 | 2185 | 0.77% |
| 2025-06-09 | 17.86 | 18.12 | 0.26 | 1.46% | 17.76 | 18.12 | 13206 | 2376 | 0.83% |