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 | 19.93 | 20.15 | 0.22 | 1.10% | 19.77 | 20.20 | 12866 | 2574 | 1.47% |
| 2025-09-15 | 20.25 | 19.93 | -0.32 | -1.58% | 19.83 | 20.41 | 14290 | 2866 | 1.63% |
| 2025-09-12 | 20.65 | 20.25 | -0.40 | -1.94% | 20.21 | 20.75 | 18386 | 3763 | 2.10% |
| 2025-09-11 | 21.55 | 20.65 | -0.86 | -4.00% | 20.41 | 21.67 | 25343 | 5273 | 2.89% |
| 2025-09-10 | 21.15 | 21.51 | 0.35 | 1.65% | 20.78 | 21.78 | 41402 | 8856 | 4.72% |
| 2025-09-09 | 20.52 | 21.16 | 0.44 | 2.12% | 19.92 | 21.24 | 45071 | 9326 | 5.14% |
| 2025-09-08 | 20.15 | 20.72 | 0.55 | 2.73% | 19.86 | 20.80 | 46327 | 9429 | 5.29% |
| 2025-09-05 | 18.86 | 20.17 | 1.29 | 6.83% | 18.70 | 20.22 | 44795 | 8756 | 5.11% |
| 2025-09-04 | 18.52 | 18.88 | 0.28 | 1.51% | 18.22 | 19.00 | 26248 | 4888 | 3.00% |
| 2025-09-03 | 18.30 | 18.60 | 0.33 | 1.81% | 17.86 | 19.09 | 34233 | 6315 | 3.91% |
| 2025-09-02 | 18.80 | 18.27 | -0.27 | -1.46% | 17.74 | 18.80 | 26976 | 4863 | 3.08% |
| 2025-09-01 | 18.96 | 18.54 | -0.34 | -1.80% | 18.40 | 19.30 | 23455 | 4424 | 2.68% |
| 2025-08-29 | 19.40 | 18.88 | -0.52 | -2.68% | 18.80 | 19.46 | 16911 | 3211 | 1.93% |
| 2025-08-28 | 19.96 | 19.40 | -0.61 | -3.05% | 18.51 | 20.30 | 37934 | 7299 | 4.33% |
| 2025-08-27 | 20.99 | 20.01 | -0.81 | -3.89% | 19.90 | 20.99 | 20755 | 4229 | 2.37% |
| 2025-08-26 | 20.52 | 20.82 | 0.32 | 1.56% | 20.39 | 21.08 | 20381 | 4248 | 2.33% |
| 2025-08-25 | 20.59 | 20.50 | -0.07 | -0.34% | 20.46 | 21.12 | 25179 | 5231 | 2.87% |
| 2025-08-22 | 20.59 | 20.57 | 0.00 | 0.00% | 20.33 | 20.76 | 11004 | 2262 | 1.26% |
| 2025-08-21 | 20.50 | 20.57 | -0.03 | -0.15% | 20.49 | 20.79 | 10217 | 2109 | 1.17% |
| 2025-08-20 | 20.59 | 20.60 | -0.13 | -0.63% | 20.41 | 20.70 | 10098 | 2074 | 1.15% |
| 2025-08-19 | 20.45 | 20.73 | 0.38 | 1.87% | 20.11 | 20.85 | 19540 | 4004 | 2.23% |
| 2025-08-18 | 20.29 | 20.35 | 0.16 | 0.79% | 20.20 | 20.88 | 17561 | 3605 | 2.00% |
| 2025-08-15 | 19.95 | 20.19 | 0.24 | 1.20% | 19.88 | 20.44 | 15632 | 3161 | 1.78% |
| 2025-08-14 | 20.61 | 19.95 | -0.63 | -3.06% | 19.95 | 20.63 | 17458 | 3548 | 1.99% |
| 2025-08-13 | 21.01 | 20.58 | -0.33 | -1.58% | 20.39 | 21.05 | 15577 | 3205 | 1.78% |
| 2025-08-12 | 21.19 | 20.91 | -0.21 | -0.99% | 20.80 | 21.25 | 14936 | 3125 | 1.70% |
| 2025-08-11 | 20.94 | 21.12 | 0.39 | 1.88% | 20.69 | 21.22 | 22020 | 4626 | 2.51% |
| 2025-08-08 | 20.25 | 20.73 | 0.64 | 3.19% | 19.94 | 21.20 | 29029 | 5976 | 3.31% |
| 2025-08-07 | 20.12 | 20.09 | -0.03 | -0.15% | 20.02 | 20.28 | 12632 | 2542 | 1.44% |
| 2025-08-06 | 20.18 | 20.12 | 0.05 | 0.25% | 19.90 | 20.20 | 14249 | 2857 | 1.63% |
| 2025-08-05 | 19.78 | 20.07 | 0.19 | 0.96% | 19.78 | 20.25 | 16905 | 3389 | 1.93% |
| 2025-08-04 | 19.42 | 19.88 | 0.50 | 2.58% | 19.16 | 19.88 | 14281 | 2800 | 1.63% |
| 2025-08-01 | 19.28 | 19.38 | 0.22 | 1.15% | 19.15 | 19.46 | 13239 | 2557 | 1.51% |
| 2025-07-31 | 19.37 | 19.16 | -0.21 | -1.08% | 19.16 | 19.61 | 10924 | 2117 | 1.25% |
| 2025-07-30 | 19.66 | 19.37 | -0.31 | -1.58% | 19.11 | 19.66 | 10810 | 2091 | 1.23% |
| 2025-07-29 | 19.55 | 19.68 | 0.15 | 0.77% | 19.32 | 20.03 | 19470 | 3825 | 2.22% |
| 2025-07-28 | 19.03 | 19.53 | 0.59 | 3.12% | 19.00 | 19.55 | 18038 | 3479 | 2.06% |
| 2025-07-25 | 18.92 | 18.94 | 0.11 | 0.58% | 18.77 | 19.05 | 15633 | 2957 | 1.78% |
| 2025-07-24 | 18.88 | 18.83 | 0.06 | 0.32% | 18.70 | 19.05 | 11913 | 2247 | 1.36% |
| 2025-07-23 | 18.81 | 18.77 | 0.05 | 0.27% | 18.50 | 18.89 | 13363 | 2500 | 1.53% |
| 2025-07-22 | 18.84 | 18.72 | -0.03 | -0.16% | 18.50 | 18.87 | 13883 | 2584 | 1.58% |
| 2025-07-21 | 18.38 | 18.75 | 0.36 | 1.96% | 18.30 | 18.80 | 12735 | 2366 | 1.45% |
| 2025-07-18 | 18.03 | 18.39 | 0.36 | 2.00% | 17.94 | 18.42 | 17117 | 3114 | 1.95% |
| 2025-07-17 | 17.92 | 18.03 | 0.19 | 1.07% | 17.80 | 18.08 | 14249 | 2560 | 1.63% |
| 2025-07-16 | 17.84 | 17.84 | 0.13 | 0.73% | 17.70 | 17.98 | 13021 | 2330 | 1.49% |
| 2025-07-15 | 17.96 | 17.71 | -0.25 | -1.39% | 17.50 | 17.99 | 13526 | 2399 | 1.54% |
| 2025-07-14 | 17.98 | 17.96 | -0.04 | -0.22% | 17.78 | 18.08 | 20119 | 3601 | 2.30% |
| 2025-07-11 | 18.00 | 18.00 | -0.05 | -0.28% | 17.72 | 18.22 | 24331 | 4367 | 2.78% |
| 2025-07-10 | 17.79 | 18.05 | 0.33 | 1.86% | 17.64 | 18.06 | 19968 | 3562 | 2.28% |
| 2025-07-09 | 17.88 | 17.83 | -0.04 | -0.22% | 17.81 | 17.95 | 9859 | 1762 | 1.13% |
| 2025-07-08 | 17.67 | 17.87 | 0.19 | 1.07% | 17.65 | 17.92 | 12036 | 2142 | 1.37% |
| 2025-07-07 | 17.52 | 17.68 | 0.17 | 0.97% | 17.43 | 17.68 | 8089 | 1421 | 0.92% |
| 2025-07-04 | 17.86 | 17.51 | -0.36 | -2.01% | 17.41 | 17.87 | 11436 | 2011 | 1.31% |
| 2025-07-03 | 17.83 | 17.87 | 0.07 | 0.39% | 17.64 | 17.91 | 9536 | 1696 | 1.09% |
| 2025-07-02 | 17.80 | 17.80 | 0.00 | 0.00% | 17.60 | 17.80 | 7105 | 1258 | 0.81% |
| 2025-07-01 | 17.72 | 17.80 | 0.15 | 0.85% | 17.57 | 17.84 | 9028 | 1600 | 1.03% |
| 2025-06-30 | 17.44 | 17.65 | 0.26 | 1.50% | 17.33 | 17.95 | 11375 | 2002 | 1.30% |
| 2025-06-27 | 17.35 | 17.39 | 0.08 | 0.46% | 17.10 | 17.48 | 8102 | 1406 | 0.92% |
| 2025-06-26 | 17.40 | 17.31 | 0.02 | 0.12% | 17.16 | 17.40 | 6554 | 1132 | 0.75% |
| 2025-06-25 | 17.38 | 17.29 | -0.01 | -0.06% | 17.20 | 17.45 | 11912 | 2064 | 1.36% |
| 2025-06-24 | 16.81 | 17.30 | 0.54 | 3.22% | 16.76 | 17.30 | 9919 | 1704 | 1.13% |
| 2025-06-23 | 16.40 | 16.76 | 0.31 | 1.88% | 16.35 | 16.80 | 6881 | 1143 | 0.79% |
| 2025-06-20 | 16.71 | 16.45 | -0.18 | -1.08% | 16.40 | 16.91 | 8262 | 1372 | 0.94% |
| 2025-06-19 | 17.11 | 16.63 | -0.54 | -3.15% | 16.60 | 17.23 | 11072 | 1870 | 1.26% |
| 2025-06-18 | 17.32 | 17.17 | -0.13 | -0.75% | 17.08 | 17.34 | 6055 | 1039 | 0.69% |
| 2025-06-17 | 17.41 | 17.30 | -0.03 | -0.17% | 17.10 | 17.41 | 6444 | 1110 | 0.74% |
| 2025-06-16 | 17.25 | 17.33 | 0.12 | 0.70% | 17.10 | 17.50 | 8370 | 1449 | 0.96% |
| 2025-06-13 | 17.35 | 17.21 | -0.14 | -0.81% | 17.03 | 17.44 | 5638 | 969 | 0.64% |
| 2025-06-12 | 17.48 | 17.35 | -0.07 | -0.40% | 17.27 | 17.48 | 2904 | 503 | 0.33% |
| 2025-06-11 | 17.39 | 17.42 | 0.17 | 0.99% | 17.22 | 17.45 | 6048 | 1052 | 0.69% |
| 2025-06-10 | 17.47 | 17.25 | -0.20 | -1.15% | 17.09 | 17.56 | 8310 | 1440 | 0.95% |
| 2025-06-09 | 17.39 | 17.45 | 0.13 | 0.75% | 17.33 | 17.55 | 9491 | 1656 | 1.08% |