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 | 20.660 | 20.010 | -0.490 | -2.39% | 19.770 | 20.900 | 75396 | 15142 | 6.10% |
| 2025-09-12 | 20.060 | 20.500 | 0.480 | 2.40% | 19.820 | 20.930 | 110621 | 22572 | 8.95% |
| 2025-09-11 | 19.500 | 20.020 | 0.530 | 2.72% | 19.500 | 20.250 | 69861 | 13943 | 5.65% |
| 2025-09-10 | 19.750 | 19.490 | -0.390 | -1.96% | 19.300 | 20.330 | 59249 | 11699 | 4.79% |
| 2025-09-09 | 20.670 | 19.880 | -0.270 | -1.34% | 19.820 | 20.670 | 68124 | 13769 | 5.51% |
| 2025-09-08 | 20.450 | 20.150 | -0.210 | -1.03% | 20.040 | 20.700 | 70116 | 14180 | 5.67% |
| 2025-09-05 | 19.190 | 20.360 | 1.130 | 5.88% | 19.190 | 20.410 | 94872 | 18860 | 7.67% |
| 2025-09-04 | 19.950 | 19.230 | -0.580 | -2.93% | 18.930 | 20.200 | 89954 | 17662 | 7.28% |
| 2025-09-03 | 20.670 | 19.810 | -0.860 | -4.16% | 19.710 | 20.880 | 89392 | 18096 | 7.23% |
| 2025-09-02 | 21.100 | 20.670 | -0.580 | -2.73% | 20.310 | 21.300 | 112312 | 23196 | 9.08% |
| 2025-09-01 | 21.700 | 21.250 | -0.590 | -2.70% | 20.830 | 21.700 | 140764 | 29673 | 11.39% |
| 2025-08-29 | 22.690 | 21.840 | -0.800 | -3.53% | 21.800 | 23.580 | 198681 | 45007 | 16.07% |
| 2025-08-28 | 21.990 | 22.640 | 0.250 | 1.12% | 21.830 | 24.260 | 212763 | 48812 | 17.21% |
| 2025-08-27 | 21.700 | 22.390 | 0.870 | 4.04% | 21.180 | 23.380 | 227811 | 50598 | 18.43% |
| 2025-08-26 | 22.460 | 21.520 | -1.400 | -6.11% | 21.340 | 22.750 | 179410 | 38906 | 14.51% |
| 2025-08-25 | 22.200 | 22.920 | 1.540 | 7.20% | 21.570 | 25.100 | 266957 | 62250 | 21.59% |
| 2025-08-22 | 20.530 | 21.380 | 0.760 | 3.69% | 20.530 | 22.150 | 196517 | 42304 | 15.90% |
| 2025-08-21 | 20.700 | 20.620 | -0.610 | -2.87% | 20.500 | 22.280 | 142730 | 30150 | 11.54% |
| 2025-08-20 | 20.870 | 21.230 | -0.230 | -1.07% | 20.610 | 22.460 | 198112 | 42648 | 16.02% |
| 2025-08-19 | 22.490 | 21.460 | -1.090 | -4.83% | 21.300 | 23.580 | 283790 | 63598 | 22.95% |
| 2025-08-18 | 20.000 | 22.550 | 2.830 | 14.35% | 19.600 | 22.790 | 301106 | 64955 | 24.35% |
| 2025-08-15 | 18.900 | 19.720 | 0.370 | 1.91% | 18.900 | 20.230 | 153650 | 30471 | 12.43% |
| 2025-08-14 | 19.520 | 19.350 | -0.180 | -0.92% | 18.880 | 20.380 | 151815 | 29808 | 12.28% |
| 2025-08-13 | 19.160 | 19.530 | 0.270 | 1.40% | 19.160 | 19.970 | 131548 | 25684 | 10.64% |
| 2025-08-12 | 20.410 | 19.260 | -1.670 | -7.98% | 19.150 | 20.680 | 177797 | 35073 | 14.38% |
| 2025-08-11 | 20.070 | 20.930 | 0.530 | 2.60% | 19.810 | 21.090 | 184907 | 37910 | 14.96% |
| 2025-08-08 | 20.400 | 20.400 | -0.800 | -3.77% | 20.200 | 21.950 | 247479 | 51698 | 20.02% |
| 2025-08-07 | 18.480 | 21.200 | 2.860 | 15.59% | 18.140 | 22.500 | 345197 | 69621 | 27.92% |
| 2025-08-06 | 17.900 | 18.340 | 0.110 | 0.60% | 17.720 | 18.500 | 88025 | 16017 | 7.12% |
| 2025-08-05 | 18.700 | 18.230 | -0.320 | -1.73% | 18.030 | 18.890 | 97227 | 17930 | 7.86% |
| 2025-08-04 | 18.390 | 18.550 | -0.040 | -0.22% | 18.210 | 18.990 | 89886 | 16706 | 7.27% |
| 2025-08-01 | 18.580 | 18.590 | -0.010 | -0.05% | 18.400 | 18.980 | 86554 | 16168 | 7.00% |
| 2025-07-31 | 18.730 | 18.600 | -0.580 | -3.02% | 18.270 | 19.150 | 115027 | 21488 | 9.30% |
| 2025-07-30 | 20.210 | 19.180 | -0.720 | -3.62% | 18.500 | 20.450 | 173805 | 33573 | 14.06% |
| 2025-07-29 | 20.480 | 19.900 | -0.800 | -3.86% | 19.600 | 20.990 | 174029 | 35006 | 14.08% |
| 2025-07-28 | 20.120 | 20.700 | 0.130 | 0.63% | 20.090 | 21.560 | 210068 | 43571 | 16.99% |
| 2025-07-25 | 20.400 | 20.570 | -0.440 | -2.09% | 19.700 | 21.190 | 250401 | 50722 | 20.25% |
| 2025-07-24 | 18.750 | 21.010 | 1.730 | 8.97% | 18.680 | 22.500 | 357458 | 74379 | 28.91% |
| 2025-07-23 | 18.610 | 19.280 | 0.330 | 1.74% | 18.330 | 20.850 | 241412 | 47356 | 19.53% |
| 2025-07-22 | 19.110 | 18.950 | -0.730 | -3.71% | 18.900 | 19.860 | 226759 | 43483 | 18.34% |
| 2025-07-21 | 19.200 | 19.680 | -0.570 | -2.81% | 19.000 | 21.320 | 296717 | 59287 | 24.00% |
| 2025-07-18 | 18.450 | 20.250 | 1.690 | 9.11% | 18.180 | 22.380 | 388720 | 78421 | 31.44% |
| 2025-07-17 | 18.580 | 18.560 | -0.930 | -4.77% | 17.890 | 19.290 | 259979 | 47753 | 21.03% |
| 2025-07-16 | 18.590 | 19.490 | 1.190 | 6.50% | 17.440 | 20.000 | 302434 | 57420 | 24.46% |
| 2025-07-15 | 18.240 | 18.300 | -0.620 | -3.28% | 17.950 | 20.680 | 301558 | 57801 | 24.39% |
| 2025-07-14 | 19.000 | 18.920 | 0.000 | 0.00% | 18.560 | 20.880 | 419097 | 82559 | 33.90% |
| 2025-07-11 | 15.500 | 18.920 | 4.360 | 29.95% | 15.500 | 18.920 | 417753 | 74376 | 33.79% |
| 2025-07-10 | 14.370 | 14.560 | 0.620 | 4.45% | 14.010 | 14.970 | 157276 | 22862 | 12.72% |
| 2025-07-09 | 14.530 | 13.940 | -0.800 | -5.43% | 13.890 | 14.700 | 111103 | 15737 | 8.99% |
| 2025-07-08 | 14.480 | 14.740 | 0.180 | 1.24% | 14.380 | 15.120 | 119369 | 17674 | 9.66% |
| 2025-07-07 | 13.930 | 14.560 | 0.560 | 4.00% | 13.880 | 14.800 | 110486 | 15876 | 8.94% |
| 2025-07-04 | 14.700 | 14.000 | -0.770 | -5.21% | 14.000 | 14.780 | 114201 | 16317 | 9.24% |
| 2025-07-03 | 15.300 | 14.770 | -0.470 | -3.08% | 14.690 | 15.570 | 130540 | 19622 | 10.56% |
| 2025-07-02 | 15.500 | 15.240 | -0.680 | -4.27% | 14.980 | 16.010 | 176814 | 27366 | 14.30% |
| 2025-07-01 | 14.680 | 15.920 | 0.830 | 5.50% | 14.530 | 16.430 | 256155 | 40059 | 20.72% |
| 2025-06-30 | 14.400 | 15.090 | 0.790 | 5.52% | 13.930 | 15.570 | 187278 | 27431 | 15.15% |
| 2025-06-27 | 13.860 | 14.300 | 0.710 | 5.22% | 13.710 | 14.480 | 172246 | 24453 | 13.93% |
| 2025-06-26 | 13.800 | 13.590 | -0.340 | -2.44% | 13.560 | 13.940 | 103769 | 14246 | 8.39% |
| 2025-06-25 | 13.850 | 13.930 | 0.020 | 0.14% | 13.510 | 14.020 | 121752 | 16822 | 9.85% |
| 2025-06-24 | 13.840 | 13.910 | -0.210 | -1.49% | 13.700 | 14.130 | 121977 | 16966 | 9.87% |
| 2025-06-23 | 13.000 | 14.120 | 0.740 | 5.53% | 12.980 | 14.180 | 137525 | 18784 | 11.12% |
| 2025-06-20 | 13.950 | 13.380 | -0.370 | -2.69% | 13.300 | 14.380 | 150096 | 20947 | 12.14% |
| 2025-06-19 | 13.910 | 13.750 | -0.540 | -3.78% | 13.360 | 14.280 | 172690 | 23778 | 13.97% |
| 2025-06-18 | 15.750 | 14.290 | -2.350 | -14.12% | 14.180 | 15.800 | 274832 | 40970 | 22.23% |
| 2025-06-17 | 16.510 | 16.640 | -0.510 | -2.97% | 16.330 | 18.250 | 273125 | 46532 | 22.09% |
| 2025-06-16 | 15.000 | 17.150 | 1.750 | 11.36% | 14.980 | 18.290 | 325602 | 54870 | 26.34% |
| 2025-06-13 | 13.810 | 15.400 | 1.930 | 14.33% | 13.590 | 17.100 | 326753 | 50535 | 26.43% |
| 2025-06-12 | 13.360 | 13.470 | -0.230 | -1.68% | 12.820 | 14.000 | 201229 | 26682 | 16.28% |
| 2025-06-11 | 12.100 | 13.800 | 1.450 | 11.74% | 12.080 | 15.300 | 328438 | 44543 | 26.57% |
| 2025-06-10 | 12.130 | 12.350 | 0.060 | 0.49% | 11.980 | 13.090 | 184250 | 22972 | 14.90% |
| 2025-06-09 | 11.870 | 12.290 | 0.730 | 6.31% | 11.720 | 12.540 | 159213 | 19429 | 12.88% |