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 | 19.680 | 20.020 | 0.350 | 1.78% | 19.600 | 20.120 | 18436 | 3680 | 2.61% |
| 2025-09-12 | 20.190 | 19.670 | -0.410 | -2.04% | 19.620 | 20.290 | 19307 | 3835 | 2.73% |
| 2025-09-11 | 20.020 | 20.080 | 0.070 | 0.35% | 19.750 | 20.160 | 16847 | 3367 | 2.38% |
| 2025-09-10 | 20.450 | 20.010 | -0.570 | -2.77% | 19.930 | 20.760 | 21240 | 4300 | 3.00% |
| 2025-09-09 | 20.960 | 20.580 | -0.420 | -2.00% | 20.450 | 20.960 | 23620 | 4866 | 3.34% |
| 2025-09-08 | 20.840 | 21.000 | 0.160 | 0.77% | 20.680 | 21.380 | 29857 | 6278 | 4.22% |
| 2025-09-05 | 20.280 | 20.840 | 0.780 | 3.89% | 20.110 | 20.860 | 33954 | 6997 | 4.80% |
| 2025-09-04 | 19.850 | 20.060 | 0.080 | 0.40% | 19.670 | 20.420 | 24345 | 4892 | 3.44% |
| 2025-09-03 | 20.730 | 19.980 | -0.800 | -3.85% | 19.850 | 20.780 | 31783 | 6427 | 4.49% |
| 2025-09-02 | 20.180 | 20.780 | 0.610 | 3.02% | 19.600 | 20.940 | 45923 | 9349 | 6.49% |
| 2025-09-01 | 20.310 | 20.170 | 0.100 | 0.50% | 19.830 | 20.320 | 25220 | 5046 | 3.56% |
| 2025-08-29 | 20.460 | 20.070 | -0.340 | -1.67% | 19.950 | 20.660 | 35417 | 7178 | 5.01% |
| 2025-08-28 | 19.880 | 20.410 | 0.510 | 2.56% | 19.590 | 20.500 | 38559 | 7732 | 5.45% |
| 2025-08-27 | 20.750 | 19.900 | -0.970 | -4.65% | 19.900 | 20.980 | 44400 | 9101 | 6.27% |
| 2025-08-26 | 21.990 | 20.870 | -1.540 | -6.87% | 20.410 | 21.990 | 59943 | 12562 | 8.47% |
| 2025-08-25 | 23.180 | 22.410 | -0.790 | -3.41% | 21.550 | 23.400 | 55837 | 12416 | 7.89% |
| 2025-08-22 | 21.880 | 23.200 | 1.300 | 5.94% | 21.850 | 23.520 | 74309 | 16892 | 10.50% |
| 2025-08-21 | 21.160 | 21.900 | 0.630 | 2.96% | 20.720 | 23.660 | 83661 | 18747 | 11.82% |
| 2025-08-20 | 21.000 | 21.270 | -0.340 | -1.57% | 20.230 | 21.500 | 56013 | 11572 | 7.92% |
| 2025-08-19 | 20.200 | 21.610 | 2.410 | 12.55% | 20.200 | 24.260 | 103182 | 22849 | 14.58% |
| 2025-08-18 | 18.530 | 19.200 | 0.630 | 3.39% | 18.470 | 19.240 | 39331 | 7468 | 5.56% |
| 2025-08-15 | 17.450 | 18.570 | 1.190 | 6.85% | 17.420 | 18.780 | 42853 | 7840 | 6.06% |
| 2025-08-14 | 18.200 | 17.380 | -0.840 | -4.61% | 17.360 | 18.300 | 25312 | 4499 | 3.58% |
| 2025-08-13 | 18.360 | 18.220 | -0.100 | -0.55% | 18.090 | 18.400 | 14720 | 2677 | 2.08% |
| 2025-08-12 | 18.500 | 18.320 | -0.130 | -0.70% | 18.200 | 18.620 | 10791 | 1981 | 1.53% |
| 2025-08-11 | 18.550 | 18.450 | 0.120 | 0.65% | 18.340 | 18.720 | 11518 | 2127 | 1.63% |
| 2025-08-08 | 18.500 | 18.330 | -0.090 | -0.49% | 18.200 | 18.500 | 11646 | 2134 | 1.65% |
| 2025-08-07 | 18.690 | 18.420 | -0.250 | -1.34% | 18.280 | 18.700 | 15404 | 2841 | 2.18% |
| 2025-08-06 | 18.470 | 18.670 | 0.240 | 1.30% | 18.330 | 18.710 | 16337 | 3036 | 2.31% |
| 2025-08-05 | 18.470 | 18.430 | 0.070 | 0.38% | 18.200 | 18.560 | 10690 | 1967 | 1.51% |
| 2025-08-04 | 18.170 | 18.360 | 0.120 | 0.66% | 17.930 | 18.490 | 10605 | 1936 | 1.50% |
| 2025-08-01 | 17.920 | 18.240 | 0.320 | 1.79% | 17.920 | 18.410 | 12291 | 2237 | 1.74% |
| 2025-07-31 | 18.440 | 17.920 | -0.510 | -2.77% | 17.860 | 18.590 | 18770 | 3405 | 2.65% |
| 2025-07-30 | 18.650 | 18.430 | -0.170 | -0.91% | 18.350 | 18.800 | 16985 | 3152 | 2.40% |
| 2025-07-29 | 18.350 | 18.600 | 0.180 | 0.98% | 18.170 | 18.660 | 16473 | 3040 | 2.33% |
| 2025-07-28 | 18.890 | 18.420 | -0.550 | -2.90% | 18.310 | 18.980 | 24431 | 4541 | 3.45% |
| 2025-07-25 | 19.370 | 18.970 | -0.390 | -2.01% | 18.610 | 19.660 | 35571 | 6757 | 5.03% |
| 2025-07-24 | 18.550 | 19.360 | 1.000 | 5.45% | 18.260 | 19.360 | 40818 | 7699 | 5.77% |
| 2025-07-23 | 18.960 | 18.360 | -0.520 | -2.75% | 18.280 | 19.300 | 34085 | 6399 | 4.82% |
| 2025-07-22 | 17.990 | 18.880 | 0.980 | 5.47% | 17.890 | 18.960 | 50611 | 9357 | 7.15% |
| 2025-07-21 | 17.560 | 17.900 | 0.340 | 1.94% | 17.490 | 17.900 | 18115 | 3219 | 2.56% |
| 2025-07-18 | 17.940 | 17.560 | -0.220 | -1.24% | 17.450 | 17.940 | 13995 | 2461 | 1.98% |
| 2025-07-17 | 17.670 | 17.780 | 0.040 | 0.23% | 17.660 | 18.040 | 16039 | 2868 | 2.27% |
| 2025-07-16 | 17.420 | 17.740 | 0.280 | 1.60% | 17.420 | 17.760 | 12143 | 2139 | 1.72% |
| 2025-07-15 | 17.840 | 17.460 | -0.390 | -2.18% | 17.400 | 17.840 | 12610 | 2211 | 1.78% |
| 2025-07-14 | 17.630 | 17.850 | 0.250 | 1.42% | 17.530 | 17.860 | 16368 | 2895 | 2.31% |
| 2025-07-11 | 17.680 | 17.600 | -0.010 | -0.06% | 17.460 | 17.820 | 10957 | 1930 | 1.55% |
| 2025-07-10 | 17.430 | 17.610 | 0.290 | 1.67% | 17.200 | 17.650 | 13789 | 2407 | 1.95% |
| 2025-07-09 | 17.640 | 17.320 | -0.300 | -1.70% | 17.320 | 17.770 | 10470 | 1835 | 1.48% |
| 2025-07-08 | 17.220 | 17.620 | 0.370 | 2.14% | 17.170 | 17.630 | 13957 | 2428 | 1.97% |
| 2025-07-07 | 17.400 | 17.250 | -0.150 | -0.86% | 17.170 | 17.500 | 12009 | 2075 | 1.70% |
| 2025-07-04 | 17.970 | 17.400 | -0.480 | -2.68% | 17.390 | 18.070 | 18399 | 3261 | 2.60% |
| 2025-07-03 | 17.940 | 17.880 | 0.100 | 0.56% | 17.700 | 18.070 | 12846 | 2293 | 1.82% |
| 2025-07-02 | 17.990 | 17.780 | -0.210 | -1.17% | 17.720 | 18.070 | 13093 | 2337 | 1.85% |
| 2025-07-01 | 18.130 | 17.990 | -0.120 | -0.66% | 17.700 | 18.220 | 18673 | 3356 | 2.64% |
| 2025-06-30 | 17.900 | 18.110 | 0.300 | 1.68% | 17.750 | 18.140 | 22428 | 4030 | 3.17% |
| 2025-06-27 | 17.770 | 17.810 | 0.170 | 0.96% | 17.760 | 18.180 | 28339 | 5069 | 4.01% |
| 2025-06-26 | 17.750 | 17.640 | -0.060 | -0.34% | 17.490 | 17.940 | 23396 | 4148 | 3.31% |
| 2025-06-25 | 17.940 | 17.700 | -0.100 | -0.56% | 17.390 | 17.950 | 28494 | 5021 | 4.03% |
| 2025-06-24 | 17.480 | 17.800 | 0.500 | 2.89% | 17.270 | 17.820 | 50240 | 8845 | 7.10% |
| 2025-06-23 | 16.800 | 17.300 | 0.600 | 3.59% | 16.580 | 17.300 | 14964 | 2532 | 2.11% |
| 2025-06-20 | 16.810 | 16.700 | -0.030 | -0.18% | 16.660 | 17.040 | 8802 | 1480 | 1.24% |
| 2025-06-19 | 17.280 | 16.930 | -0.420 | -2.42% | 16.930 | 17.530 | 15860 | 2728 | 2.24% |
| 2025-06-18 | 17.650 | 17.350 | -0.280 | -1.59% | 17.160 | 17.650 | 16553 | 2874 | 2.34% |
| 2025-06-17 | 17.800 | 17.630 | -0.100 | -0.56% | 17.370 | 17.850 | 20530 | 3606 | 2.90% |
| 2025-06-16 | 17.750 | 17.730 | 0.050 | 0.28% | 17.360 | 17.750 | 20933 | 3686 | 2.96% |
| 2025-06-13 | 17.680 | 17.680 | -0.250 | -1.39% | 17.510 | 18.180 | 31024 | 5505 | 4.38% |
| 2025-06-12 | 17.400 | 17.930 | 0.350 | 1.99% | 17.220 | 18.250 | 41547 | 7364 | 5.87% |
| 2025-06-11 | 17.100 | 17.580 | 0.730 | 4.33% | 17.040 | 17.790 | 50278 | 8821 | 7.11% |
| 2025-06-10 | 17.280 | 16.850 | -0.440 | -2.54% | 16.760 | 17.370 | 25381 | 4333 | 3.59% |
| 2025-06-09 | 17.310 | 17.290 | 0.040 | 0.23% | 17.110 | 17.370 | 17308 | 2986 | 2.45% |