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 | 20.68 | 21.29 | 0.61 | 2.95% | 20.65 | 21.29 | 34440 | 7230 | 2.05% |
| 2025-09-15 | 21.00 | 20.68 | -0.35 | -1.66% | 20.63 | 21.14 | 27257 | 5682 | 1.62% |
| 2025-09-12 | 20.90 | 21.03 | 0.13 | 0.62% | 20.72 | 21.46 | 33284 | 7014 | 1.98% |
| 2025-09-11 | 20.50 | 20.90 | 0.42 | 2.05% | 20.15 | 20.90 | 28965 | 5968 | 1.72% |
| 2025-09-10 | 20.66 | 20.48 | -0.25 | -1.21% | 20.36 | 20.92 | 21344 | 4388 | 1.27% |
| 2025-09-09 | 20.86 | 20.73 | -0.27 | -1.29% | 20.60 | 21.12 | 31088 | 6482 | 1.85% |
| 2025-09-08 | 20.90 | 21.00 | 0.47 | 2.29% | 20.58 | 21.23 | 39123 | 8174 | 2.33% |
| 2025-09-05 | 19.80 | 20.53 | 0.80 | 4.05% | 19.73 | 20.53 | 37618 | 7640 | 2.24% |
| 2025-09-04 | 20.28 | 19.73 | -0.38 | -1.89% | 19.45 | 20.69 | 43114 | 8681 | 2.56% |
| 2025-09-03 | 20.82 | 20.11 | -0.71 | -3.41% | 20.00 | 21.21 | 38279 | 7889 | 2.28% |
| 2025-09-02 | 20.89 | 20.82 | -0.13 | -0.62% | 19.91 | 21.17 | 59140 | 12098 | 3.52% |
| 2025-09-01 | 21.01 | 20.95 | -0.11 | -0.52% | 20.77 | 21.36 | 36050 | 7556 | 2.14% |
| 2025-08-29 | 21.19 | 21.06 | -0.24 | -1.13% | 20.76 | 21.50 | 53083 | 11198 | 3.16% |
| 2025-08-28 | 21.13 | 21.30 | -1.03 | -4.61% | 20.22 | 21.59 | 120649 | 25320 | 7.17% |
| 2025-08-27 | 23.62 | 22.33 | -1.32 | -5.58% | 22.30 | 23.62 | 99733 | 23015 | 5.93% |
| 2025-08-26 | 22.80 | 23.65 | 1.00 | 4.42% | 22.58 | 23.95 | 111058 | 25988 | 6.60% |
| 2025-08-25 | 22.72 | 22.65 | 0.14 | 0.62% | 22.41 | 22.89 | 59583 | 13504 | 3.54% |
| 2025-08-22 | 22.29 | 22.51 | 0.21 | 0.94% | 22.18 | 22.58 | 38437 | 8611 | 2.29% |
| 2025-08-21 | 22.80 | 22.30 | -0.55 | -2.41% | 22.18 | 23.00 | 55723 | 12541 | 3.31% |
| 2025-08-20 | 23.03 | 22.85 | -0.26 | -1.13% | 22.51 | 23.05 | 47599 | 10831 | 2.83% |
| 2025-08-19 | 22.80 | 23.11 | 0.17 | 0.74% | 22.46 | 23.30 | 72836 | 16678 | 4.33% |
| 2025-08-18 | 22.83 | 22.94 | 0.50 | 2.23% | 22.51 | 23.29 | 91231 | 20816 | 5.42% |
| 2025-08-15 | 21.79 | 22.44 | 0.73 | 3.36% | 21.76 | 22.75 | 72398 | 16227 | 4.30% |
| 2025-08-14 | 22.34 | 21.71 | -0.60 | -2.69% | 21.65 | 22.40 | 67246 | 14803 | 4.00% |
| 2025-08-13 | 22.28 | 22.31 | 0.03 | 0.13% | 22.08 | 22.56 | 60160 | 13428 | 3.58% |
| 2025-08-12 | 23.08 | 22.28 | -0.44 | -1.94% | 22.23 | 23.10 | 78471 | 17685 | 4.67% |
| 2025-08-11 | 22.34 | 22.72 | 0.22 | 0.98% | 22.03 | 22.99 | 98288 | 22285 | 5.84% |
| 2025-08-08 | 23.00 | 22.50 | -0.59 | -2.56% | 22.27 | 23.10 | 133794 | 30067 | 7.96% |
| 2025-08-07 | 27.00 | 23.09 | -1.49 | -6.06% | 22.99 | 27.00 | 298113 | 73537 | 17.73% |
| 2025-08-06 | 21.40 | 24.58 | 4.10 | 20.02% | 21.17 | 24.58 | 182620 | 42727 | 10.86% |
| 2025-08-05 | 20.36 | 20.48 | 0.17 | 0.84% | 20.27 | 20.59 | 40344 | 8229 | 2.40% |
| 2025-08-04 | 19.93 | 20.31 | 0.49 | 2.47% | 19.65 | 20.35 | 31829 | 6387 | 1.89% |
| 2025-08-01 | 19.87 | 19.82 | -0.12 | -0.60% | 19.74 | 20.25 | 37223 | 7390 | 2.21% |
| 2025-07-31 | 20.10 | 19.94 | 0.08 | 0.40% | 19.87 | 20.77 | 66618 | 13539 | 3.96% |
| 2025-07-30 | 20.40 | 19.86 | -0.66 | -3.22% | 19.75 | 20.43 | 61785 | 12364 | 3.67% |
| 2025-07-29 | 20.65 | 20.52 | -0.36 | -1.72% | 20.29 | 20.80 | 50699 | 10394 | 3.01% |
| 2025-07-28 | 20.00 | 20.88 | 0.51 | 2.50% | 20.00 | 20.88 | 55539 | 11439 | 3.30% |
| 2025-07-25 | 20.30 | 20.37 | 0.12 | 0.59% | 19.96 | 20.43 | 43275 | 8743 | 2.57% |
| 2025-07-24 | 20.00 | 20.25 | 0.14 | 0.70% | 20.00 | 20.75 | 57376 | 11644 | 3.41% |
| 2025-07-23 | 19.88 | 20.11 | 0.13 | 0.65% | 19.60 | 20.70 | 83871 | 16918 | 4.99% |
| 2025-07-22 | 20.01 | 19.98 | -0.26 | -1.28% | 19.88 | 20.41 | 54880 | 11030 | 3.26% |
| 2025-07-21 | 20.54 | 20.24 | 0.22 | 1.10% | 20.03 | 20.60 | 51740 | 10472 | 3.08% |
| 2025-07-18 | 20.44 | 20.02 | -0.35 | -1.72% | 19.88 | 20.58 | 72685 | 14655 | 4.32% |
| 2025-07-17 | 20.25 | 20.37 | 0.12 | 0.59% | 19.88 | 20.80 | 75459 | 15352 | 4.49% |
| 2025-07-16 | 20.66 | 20.25 | -0.16 | -0.78% | 20.25 | 21.00 | 90184 | 18504 | 5.36% |
| 2025-07-15 | 21.60 | 20.41 | -1.53 | -6.97% | 20.23 | 22.51 | 128174 | 26815 | 7.62% |
| 2025-07-14 | 22.31 | 21.94 | -0.74 | -3.26% | 21.22 | 23.63 | 142868 | 31758 | 8.50% |
| 2025-07-11 | 22.90 | 22.68 | 0.00 | 0.00% | 21.72 | 23.59 | 206286 | 46772 | 12.27% |
| 2025-07-10 | 22.44 | 22.68 | 1.58 | 7.49% | 22.10 | 24.50 | 264088 | 60926 | 15.70% |
| 2025-07-09 | 18.96 | 21.10 | 3.52 | 20.02% | 18.22 | 21.10 | 162097 | 31618 | 9.64% |
| 2025-07-08 | 17.18 | 17.58 | 0.23 | 1.33% | 17.14 | 17.64 | 21879 | 3816 | 1.30% |
| 2025-07-07 | 17.20 | 17.35 | 0.05 | 0.29% | 17.09 | 17.35 | 11617 | 2002 | 0.69% |
| 2025-07-04 | 17.67 | 17.30 | -0.48 | -2.70% | 17.30 | 17.75 | 17576 | 3070 | 1.05% |
| 2025-07-03 | 17.56 | 17.78 | 0.27 | 1.54% | 17.38 | 17.81 | 18132 | 3199 | 1.08% |
| 2025-07-02 | 17.61 | 17.51 | -0.19 | -1.07% | 17.37 | 17.75 | 21995 | 3845 | 1.31% |
| 2025-07-01 | 17.94 | 17.70 | -0.24 | -1.34% | 17.56 | 18.03 | 26224 | 4667 | 1.56% |
| 2025-06-30 | 17.87 | 17.94 | 0.02 | 0.11% | 17.69 | 18.10 | 37047 | 6619 | 2.20% |
| 2025-06-27 | 18.32 | 17.92 | 0.12 | 0.67% | 17.76 | 18.83 | 42670 | 7761 | 2.54% |
| 2025-06-26 | 17.75 | 17.80 | 0.02 | 0.11% | 17.67 | 17.97 | 25552 | 4553 | 1.52% |
| 2025-06-25 | 17.52 | 17.78 | 0.29 | 1.66% | 17.45 | 17.89 | 36810 | 6509 | 2.19% |
| 2025-06-24 | 16.71 | 17.49 | 0.91 | 5.49% | 16.64 | 17.54 | 41122 | 7079 | 2.45% |
| 2025-06-23 | 16.16 | 16.58 | 0.27 | 1.66% | 16.10 | 16.61 | 17677 | 2910 | 1.05% |
| 2025-06-20 | 16.43 | 16.31 | -0.20 | -1.21% | 16.30 | 16.74 | 21155 | 3486 | 1.26% |
| 2025-06-19 | 16.80 | 16.51 | -0.25 | -1.49% | 16.45 | 17.04 | 20366 | 3414 | 1.21% |
| 2025-06-18 | 16.90 | 16.76 | -0.09 | -0.53% | 16.53 | 17.00 | 17568 | 2927 | 1.04% |
| 2025-06-17 | 16.52 | 16.85 | 0.34 | 2.06% | 16.51 | 17.06 | 33044 | 5580 | 1.96% |
| 2025-06-16 | 16.02 | 16.51 | 0.28 | 1.73% | 16.02 | 16.54 | 11343 | 1866 | 0.67% |
| 2025-06-13 | 16.48 | 16.23 | -0.35 | -2.11% | 16.16 | 16.59 | 21981 | 3594 | 1.31% |
| 2025-06-12 | 16.55 | 16.58 | -0.13 | -0.78% | 16.50 | 16.85 | 19567 | 3252 | 1.16% |
| 2025-06-11 | 16.72 | 16.71 | 0.26 | 1.58% | 16.57 | 16.94 | 22413 | 3764 | 1.33% |
| 2025-06-10 | 16.76 | 16.45 | -0.30 | -1.79% | 16.26 | 16.79 | 25075 | 4141 | 1.49% |
| 2025-06-09 | 16.60 | 16.75 | 0.30 | 1.82% | 16.55 | 16.88 | 18194 | 3047 | 1.08% |