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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 20.41 | 20.32 | -0.08 | -0.39% | 20.20 | 20.54 | 25211 | 5136 | 4.61% |
| 2025-09-11 | 19.99 | 20.40 | 0.44 | 2.20% | 19.73 | 20.40 | 30570 | 6174 | 5.59% |
| 2025-09-10 | 20.05 | 19.96 | -0.01 | -0.05% | 19.85 | 20.17 | 15729 | 3147 | 2.88% |
| 2025-09-09 | 20.31 | 19.97 | -0.45 | -2.20% | 19.81 | 20.39 | 23109 | 4633 | 4.23% |
| 2025-09-08 | 20.00 | 20.42 | 0.33 | 1.64% | 19.90 | 20.44 | 28362 | 5730 | 5.19% |
| 2025-09-05 | 19.77 | 20.09 | 0.54 | 2.76% | 19.51 | 20.09 | 23361 | 4645 | 4.27% |
| 2025-09-04 | 19.87 | 19.55 | -0.31 | -1.56% | 19.25 | 20.25 | 36245 | 7182 | 6.63% |
| 2025-09-03 | 20.24 | 19.86 | -0.49 | -2.41% | 19.77 | 20.50 | 25001 | 5038 | 4.57% |
| 2025-09-02 | 20.80 | 20.35 | -0.43 | -2.07% | 19.88 | 20.90 | 40216 | 8125 | 7.35% |
| 2025-09-01 | 20.72 | 20.78 | -0.02 | -0.10% | 20.72 | 21.24 | 30198 | 6313 | 5.52% |
| 2025-08-29 | 20.88 | 20.80 | -0.29 | -1.38% | 20.49 | 21.03 | 33136 | 6875 | 6.06% |
| 2025-08-28 | 21.17 | 21.09 | -0.18 | -0.85% | 20.24 | 21.54 | 65374 | 13679 | 11.95% |
| 2025-08-27 | 22.28 | 21.27 | -1.07 | -4.79% | 21.23 | 22.62 | 64948 | 14333 | 11.88% |
| 2025-08-26 | 22.59 | 22.34 | -0.26 | -1.15% | 22.21 | 22.98 | 58236 | 13137 | 10.65% |
| 2025-08-25 | 22.37 | 22.60 | 0.41 | 1.85% | 22.10 | 22.79 | 66748 | 14968 | 12.21% |
| 2025-08-22 | 22.30 | 22.19 | -0.07 | -0.31% | 22.01 | 22.34 | 41855 | 9268 | 7.65% |
| 2025-08-21 | 22.85 | 22.26 | -0.59 | -2.58% | 22.07 | 22.85 | 54174 | 12098 | 9.91% |
| 2025-08-20 | 23.09 | 22.85 | -0.33 | -1.42% | 22.45 | 23.21 | 59611 | 13570 | 10.90% |
| 2025-08-19 | 24.08 | 23.18 | -0.46 | -1.95% | 23.03 | 24.15 | 91263 | 21324 | 16.69% |
| 2025-08-18 | 23.18 | 23.64 | 0.93 | 4.10% | 23.17 | 24.34 | 149993 | 35673 | 27.43% |
| 2025-08-15 | 21.87 | 22.71 | 0.73 | 3.32% | 21.87 | 23.07 | 94341 | 21304 | 17.25% |
| 2025-08-14 | 23.58 | 21.98 | -1.88 | -7.88% | 21.92 | 23.68 | 114089 | 25816 | 20.86% |
| 2025-08-13 | 23.80 | 23.86 | -0.63 | -2.57% | 23.45 | 24.13 | 118475 | 28149 | 21.67% |
| 2025-08-12 | 23.45 | 24.49 | 0.31 | 1.28% | 23.10 | 25.36 | 175942 | 42555 | 32.17% |
| 2025-08-11 | 23.59 | 24.18 | 0.28 | 1.17% | 22.80 | 24.45 | 170167 | 39943 | 31.12% |
| 2025-08-08 | 21.03 | 23.90 | 2.78 | 13.16% | 21.02 | 25.00 | 217614 | 50002 | 39.80% |
| 2025-08-07 | 21.51 | 21.12 | -0.63 | -2.90% | 21.07 | 21.80 | 114349 | 24343 | 20.91% |
| 2025-08-06 | 20.39 | 21.75 | 1.38 | 6.77% | 20.26 | 23.62 | 177076 | 38924 | 32.38% |
| 2025-08-05 | 20.15 | 20.37 | 0.09 | 0.44% | 20.01 | 20.47 | 58888 | 11910 | 10.77% |
| 2025-08-04 | 19.69 | 20.28 | 0.53 | 2.68% | 19.46 | 20.31 | 72570 | 14534 | 13.27% |
| 2025-08-01 | 19.13 | 19.75 | 0.47 | 2.44% | 19.10 | 19.89 | 76563 | 15015 | 14.00% |
| 2025-07-31 | 18.88 | 19.28 | 0.26 | 1.37% | 18.85 | 19.87 | 60697 | 11817 | 11.10% |
| 2025-07-30 | 19.37 | 19.02 | -0.35 | -1.81% | 18.83 | 19.43 | 21279 | 4050 | 3.89% |
| 2025-07-29 | 19.20 | 19.37 | 0.00 | 0.00% | 19.09 | 19.43 | 22036 | 4242 | 4.03% |
| 2025-07-28 | 19.09 | 19.37 | 0.28 | 1.47% | 19.08 | 19.37 | 30945 | 5946 | 5.66% |
| 2025-07-25 | 18.85 | 19.09 | 0.23 | 1.22% | 18.68 | 19.10 | 24353 | 4602 | 4.45% |
| 2025-07-24 | 18.79 | 18.86 | 0.00 | 0.00% | 18.79 | 19.10 | 26556 | 5022 | 4.86% |
| 2025-07-23 | 19.04 | 18.86 | -0.31 | -1.62% | 18.86 | 19.15 | 29680 | 5626 | 5.43% |
| 2025-07-22 | 19.50 | 19.17 | -0.33 | -1.69% | 19.05 | 19.68 | 32643 | 6279 | 5.97% |
| 2025-07-21 | 19.26 | 19.50 | 0.29 | 1.51% | 19.05 | 19.77 | 40271 | 7784 | 7.36% |
| 2025-07-18 | 19.32 | 19.21 | -0.17 | -0.88% | 19.06 | 19.46 | 31268 | 6013 | 5.72% |
| 2025-07-17 | 19.35 | 19.38 | 0.03 | 0.16% | 19.01 | 19.49 | 40946 | 7880 | 7.49% |
| 2025-07-16 | 19.00 | 19.35 | 0.37 | 1.95% | 18.72 | 19.42 | 51748 | 9964 | 9.46% |
| 2025-07-15 | 18.92 | 18.98 | -0.08 | -0.42% | 18.81 | 19.34 | 32212 | 6124 | 5.89% |
| 2025-07-14 | 18.69 | 19.06 | 0.43 | 2.31% | 18.55 | 19.45 | 41398 | 7904 | 7.57% |
| 2025-07-11 | 18.58 | 18.63 | 0.06 | 0.32% | 18.32 | 18.71 | 19234 | 3563 | 3.52% |
| 2025-07-10 | 18.86 | 18.57 | -0.13 | -0.70% | 18.38 | 18.86 | 22496 | 4166 | 4.11% |
| 2025-07-09 | 18.87 | 18.70 | -0.17 | -0.90% | 18.66 | 19.05 | 32192 | 6074 | 5.89% |
| 2025-07-08 | 18.85 | 18.87 | 0.02 | 0.11% | 18.67 | 18.95 | 29140 | 5490 | 5.33% |
| 2025-07-07 | 18.54 | 18.85 | 0.28 | 1.51% | 18.37 | 18.89 | 24713 | 4619 | 4.52% |
| 2025-07-04 | 18.74 | 18.57 | -0.26 | -1.38% | 18.45 | 18.90 | 26786 | 4982 | 4.90% |
| 2025-07-03 | 18.83 | 18.83 | 0.09 | 0.48% | 18.60 | 18.94 | 24087 | 4521 | 4.40% |
| 2025-07-02 | 19.12 | 18.74 | -0.49 | -2.55% | 18.51 | 19.20 | 41231 | 7715 | 7.54% |
| 2025-07-01 | 19.78 | 19.23 | -0.72 | -3.61% | 19.04 | 19.89 | 72927 | 14098 | 13.34% |
| 2025-06-30 | 18.83 | 19.95 | 1.14 | 6.06% | 18.63 | 20.60 | 115195 | 22614 | 21.07% |
| 2025-06-27 | 18.18 | 18.81 | 0.71 | 3.92% | 17.97 | 18.88 | 74486 | 13821 | 13.62% |
| 2025-06-26 | 17.96 | 18.10 | 0.06 | 0.33% | 17.83 | 18.28 | 41088 | 7429 | 7.51% |
| 2025-06-25 | 17.90 | 18.04 | 0.09 | 0.50% | 17.70 | 18.06 | 36687 | 6570 | 6.71% |
| 2025-06-24 | 17.65 | 17.95 | 0.38 | 2.16% | 17.58 | 17.96 | 28406 | 5068 | 5.19% |
| 2025-06-23 | 17.03 | 17.57 | 0.37 | 2.15% | 16.94 | 17.58 | 23751 | 4139 | 4.34% |
| 2025-06-20 | 17.87 | 17.20 | -0.81 | -4.50% | 17.16 | 17.95 | 39040 | 6832 | 7.14% |
| 2025-06-19 | 17.51 | 18.01 | 0.43 | 2.45% | 17.48 | 18.19 | 58349 | 10436 | 10.67% |
| 2025-06-18 | 17.29 | 17.58 | 0.22 | 1.27% | 17.19 | 17.63 | 19359 | 3369 | 3.54% |
| 2025-06-17 | 17.65 | 17.36 | -0.07 | -0.40% | 17.23 | 17.65 | 19322 | 3358 | 3.53% |
| 2025-06-16 | 17.00 | 17.43 | 0.25 | 1.46% | 16.96 | 17.65 | 25513 | 4448 | 4.67% |
| 2025-06-13 | 17.60 | 17.18 | -0.43 | -2.44% | 17.15 | 18.26 | 48160 | 8518 | 8.81% |
| 2025-06-12 | 17.61 | 17.61 | -0.17 | -0.96% | 17.39 | 17.79 | 22531 | 3957 | 4.12% |
| 2025-06-11 | 17.65 | 17.78 | 0.28 | 1.60% | 17.44 | 17.85 | 25869 | 4580 | 4.73% |
| 2025-06-10 | 17.83 | 17.50 | -0.30 | -1.69% | 17.27 | 17.89 | 30998 | 5440 | 5.67% |
| 2025-06-09 | 17.70 | 17.80 | 0.05 | 0.28% | 17.60 | 17.92 | 31219 | 5546 | 5.71% |
| 2025-06-06 | 17.92 | 17.75 | -0.21 | -1.17% | 17.61 | 17.93 | 40862 | 7248 | 7.47% |
| 2025-06-05 | 18.35 | 17.96 | -0.66 | -3.54% | 17.80 | 18.67 | 80246 | 14443 | 14.67% |