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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 20.22 | 20.25 | 0.05 | 0.25% | 19.96 | 20.45 | 19699 | 3976 | 1.17% |
| 2025-09-12 | 20.58 | 20.20 | -0.38 | -1.85% | 20.14 | 20.68 | 18121 | 3678 | 1.08% |
| 2025-09-11 | 20.21 | 20.58 | 0.44 | 2.18% | 19.93 | 20.88 | 20334 | 4156 | 1.21% |
| 2025-09-10 | 20.51 | 20.14 | -0.41 | -2.00% | 20.01 | 20.67 | 22533 | 4554 | 1.34% |
| 2025-09-09 | 21.05 | 20.55 | -0.43 | -2.05% | 20.46 | 21.46 | 28232 | 5884 | 1.68% |
| 2025-09-08 | 20.94 | 20.98 | 0.14 | 0.67% | 20.71 | 21.29 | 31575 | 6624 | 1.88% |
| 2025-09-05 | 20.00 | 20.84 | 0.86 | 4.30% | 19.72 | 21.08 | 47543 | 9808 | 2.83% |
| 2025-09-04 | 20.33 | 19.98 | -0.48 | -2.35% | 19.51 | 20.59 | 48888 | 9800 | 2.91% |
| 2025-09-03 | 21.60 | 20.46 | -1.09 | -5.06% | 20.40 | 21.64 | 37193 | 7774 | 2.22% |
| 2025-09-02 | 22.87 | 21.55 | -1.28 | -5.61% | 21.11 | 22.95 | 61362 | 13317 | 3.66% |
| 2025-09-01 | 23.00 | 22.83 | -0.39 | -1.68% | 22.00 | 23.45 | 50523 | 11490 | 3.01% |
| 2025-08-29 | 23.67 | 23.22 | -0.58 | -2.44% | 22.92 | 23.80 | 41393 | 9631 | 2.47% |
| 2025-08-28 | 22.40 | 23.80 | 1.23 | 5.45% | 22.31 | 24.14 | 71958 | 16678 | 4.29% |
| 2025-08-27 | 21.62 | 22.57 | 0.95 | 4.39% | 21.22 | 23.21 | 74465 | 16628 | 4.44% |
| 2025-08-26 | 21.97 | 21.62 | -0.54 | -2.44% | 21.57 | 22.23 | 31475 | 6888 | 1.88% |
| 2025-08-25 | 21.30 | 22.16 | 0.42 | 1.93% | 21.00 | 22.29 | 63263 | 13680 | 3.77% |
| 2025-08-22 | 20.94 | 21.74 | 0.98 | 4.72% | 20.80 | 22.12 | 58957 | 12758 | 3.51% |
| 2025-08-21 | 20.86 | 20.76 | 0.21 | 1.02% | 20.72 | 21.43 | 45747 | 9629 | 2.73% |
| 2025-08-20 | 20.56 | 20.55 | -0.04 | -0.19% | 20.30 | 20.78 | 25792 | 5288 | 1.54% |
| 2025-08-19 | 20.93 | 20.59 | -0.33 | -1.58% | 20.50 | 20.99 | 33344 | 6902 | 1.99% |
| 2025-08-18 | 21.02 | 20.92 | -0.10 | -0.48% | 20.80 | 21.39 | 37454 | 7860 | 2.23% |
| 2025-08-15 | 20.80 | 21.02 | 0.12 | 0.57% | 20.80 | 21.33 | 30497 | 6439 | 1.82% |
| 2025-08-14 | 21.80 | 20.90 | -0.83 | -3.82% | 20.86 | 21.82 | 41065 | 8683 | 2.45% |
| 2025-08-13 | 21.68 | 21.73 | -0.13 | -0.59% | 21.52 | 21.99 | 43014 | 9338 | 2.56% |
| 2025-08-12 | 22.77 | 21.86 | -0.92 | -4.04% | 21.51 | 22.78 | 78975 | 17385 | 4.71% |
| 2025-08-11 | 20.80 | 22.78 | 1.98 | 9.52% | 20.51 | 23.95 | 114861 | 26049 | 6.84% |
| 2025-08-08 | 20.20 | 20.80 | 0.72 | 3.59% | 19.88 | 21.04 | 58032 | 11927 | 3.46% |
| 2025-08-07 | 19.70 | 20.08 | 0.33 | 1.67% | 19.65 | 20.45 | 54711 | 11029 | 3.26% |
| 2025-08-06 | 19.56 | 19.75 | 0.19 | 0.97% | 19.37 | 19.87 | 39210 | 7709 | 2.34% |
| 2025-08-05 | 19.47 | 19.56 | 0.09 | 0.46% | 19.28 | 19.72 | 25798 | 5020 | 1.54% |
| 2025-08-04 | 19.32 | 19.47 | 0.13 | 0.67% | 19.04 | 19.59 | 36147 | 6975 | 2.15% |
| 2025-08-01 | 18.25 | 19.34 | 1.15 | 6.32% | 18.23 | 19.78 | 71305 | 13599 | 4.25% |
| 2025-07-31 | 18.30 | 18.19 | -0.11 | -0.60% | 18.14 | 18.95 | 29697 | 5488 | 1.77% |
| 2025-07-30 | 18.50 | 18.30 | -0.24 | -1.29% | 18.20 | 18.64 | 30529 | 5616 | 1.82% |
| 2025-07-29 | 18.80 | 18.54 | -0.26 | -1.38% | 18.16 | 18.93 | 31489 | 5798 | 1.88% |
| 2025-07-28 | 18.77 | 18.80 | 0.03 | 0.16% | 18.59 | 18.87 | 16254 | 3041 | 0.97% |
| 2025-07-25 | 18.52 | 18.77 | 0.16 | 0.86% | 18.48 | 18.79 | 21968 | 4097 | 1.31% |
| 2025-07-24 | 18.58 | 18.61 | 0.12 | 0.65% | 18.42 | 18.70 | 20837 | 3875 | 1.24% |
| 2025-07-23 | 19.00 | 18.49 | -0.47 | -2.48% | 18.32 | 19.07 | 40573 | 7560 | 2.42% |
| 2025-07-22 | 19.10 | 18.96 | -0.15 | -0.78% | 18.78 | 19.60 | 36119 | 6919 | 2.15% |
| 2025-07-21 | 19.58 | 19.11 | -0.20 | -1.04% | 18.90 | 19.59 | 37234 | 7120 | 2.22% |
| 2025-07-18 | 19.06 | 19.31 | 0.27 | 1.42% | 18.72 | 19.38 | 43668 | 8366 | 2.60% |
| 2025-07-17 | 18.84 | 19.04 | 0.17 | 0.90% | 18.60 | 19.20 | 35069 | 6646 | 2.09% |
| 2025-07-16 | 18.26 | 18.87 | 0.62 | 3.40% | 18.14 | 19.08 | 45029 | 8427 | 2.68% |
| 2025-07-15 | 18.73 | 18.25 | -0.15 | -0.82% | 17.95 | 18.76 | 24649 | 4486 | 1.47% |
| 2025-07-14 | 18.34 | 18.40 | 0.13 | 0.71% | 18.08 | 18.70 | 24996 | 4599 | 1.49% |
| 2025-07-11 | 18.73 | 18.37 | -0.40 | -2.13% | 18.15 | 18.77 | 37589 | 6931 | 2.24% |
| 2025-07-10 | 18.12 | 18.77 | 0.68 | 3.76% | 17.96 | 18.93 | 53841 | 10033 | 3.21% |
| 2025-07-09 | 18.45 | 18.09 | -0.29 | -1.58% | 18.01 | 18.46 | 32252 | 5853 | 1.92% |
| 2025-07-08 | 18.51 | 18.38 | -0.13 | -0.70% | 18.28 | 18.79 | 39931 | 7358 | 2.38% |
| 2025-07-07 | 19.14 | 18.51 | -0.63 | -3.29% | 18.46 | 19.20 | 45992 | 8639 | 2.74% |
| 2025-07-04 | 19.30 | 19.14 | -0.07 | -0.36% | 18.73 | 19.80 | 47651 | 9171 | 2.84% |
| 2025-07-03 | 18.98 | 19.21 | 0.25 | 1.32% | 18.59 | 19.60 | 67382 | 12858 | 4.02% |
| 2025-07-02 | 20.50 | 18.96 | -1.52 | -7.42% | 18.64 | 21.84 | 121303 | 23714 | 7.23% |
| 2025-07-01 | 20.61 | 20.48 | -0.23 | -1.11% | 20.10 | 20.97 | 54236 | 11089 | 3.23% |
| 2025-06-30 | 20.40 | 20.71 | 0.31 | 1.52% | 20.10 | 21.57 | 87344 | 18000 | 5.20% |
| 2025-06-27 | 18.85 | 20.40 | 1.89 | 10.21% | 18.60 | 21.20 | 134124 | 27239 | 7.99% |
| 2025-06-26 | 16.85 | 18.51 | 1.71 | 10.18% | 16.79 | 19.88 | 113475 | 21193 | 6.76% |
| 2025-06-25 | 16.89 | 16.80 | -0.08 | -0.47% | 16.55 | 16.94 | 23225 | 3887 | 1.38% |
| 2025-06-24 | 16.25 | 16.88 | 0.68 | 4.20% | 16.23 | 17.25 | 35419 | 5982 | 2.11% |
| 2025-06-23 | 16.09 | 16.20 | 0.14 | 0.87% | 16.01 | 16.49 | 14096 | 2292 | 0.84% |
| 2025-06-20 | 16.08 | 16.06 | -0.01 | -0.06% | 16.01 | 16.30 | 13732 | 2217 | 0.82% |
| 2025-06-19 | 16.21 | 16.07 | -0.19 | -1.17% | 16.05 | 16.62 | 16577 | 2709 | 0.99% |
| 2025-06-18 | 16.52 | 16.26 | -0.26 | -1.57% | 16.11 | 16.55 | 21083 | 3438 | 1.26% |
| 2025-06-17 | 16.53 | 16.52 | 0.03 | 0.18% | 16.36 | 16.96 | 29212 | 4843 | 1.74% |
| 2025-06-16 | 16.58 | 16.49 | -0.18 | -1.08% | 16.33 | 16.85 | 30164 | 4983 | 1.80% |
| 2025-06-13 | 17.17 | 16.67 | -0.70 | -4.03% | 16.50 | 17.42 | 25574 | 4298 | 1.52% |
| 2025-06-12 | 17.61 | 17.37 | -0.35 | -1.98% | 17.30 | 17.96 | 23960 | 4211 | 1.43% |
| 2025-06-11 | 17.14 | 17.72 | 0.54 | 3.14% | 17.06 | 18.01 | 44398 | 7806 | 2.65% |
| 2025-06-10 | 17.13 | 17.18 | 0.10 | 0.59% | 16.97 | 17.52 | 25742 | 4426 | 1.53% |
| 2025-06-09 | 17.13 | 17.08 | -0.02 | -0.12% | 16.80 | 17.55 | 33090 | 5670 | 1.97% |