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 | 20.85 | 20.69 | -0.23 | -1.10% | 20.49 | 21.20 | 24636 | 5127 | 1.37% |
| 2025-09-12 | 21.04 | 20.92 | -0.18 | -0.85% | 20.83 | 21.46 | 19259 | 4058 | 1.07% |
| 2025-09-11 | 20.33 | 21.10 | 0.90 | 4.46% | 20.02 | 21.12 | 22920 | 4742 | 1.27% |
| 2025-09-10 | 20.25 | 20.20 | -0.01 | -0.05% | 20.20 | 20.59 | 17536 | 3575 | 0.97% |
| 2025-09-09 | 20.89 | 20.21 | -0.70 | -3.35% | 20.03 | 20.89 | 23519 | 4796 | 1.30% |
| 2025-09-08 | 20.65 | 20.91 | 0.41 | 2.00% | 20.34 | 21.14 | 24331 | 5051 | 1.35% |
| 2025-09-05 | 19.99 | 20.50 | 0.67 | 3.38% | 19.77 | 20.55 | 21794 | 4400 | 1.21% |
| 2025-09-04 | 20.18 | 19.83 | -0.35 | -1.73% | 19.50 | 20.50 | 32461 | 6532 | 1.80% |
| 2025-09-03 | 20.96 | 20.18 | -0.52 | -2.51% | 20.03 | 20.98 | 33699 | 6895 | 1.87% |
| 2025-09-02 | 21.10 | 20.70 | -0.51 | -2.40% | 20.48 | 21.39 | 42635 | 8845 | 2.37% |
| 2025-09-01 | 21.23 | 21.21 | 0.03 | 0.14% | 21.17 | 21.71 | 34116 | 7289 | 1.89% |
| 2025-08-29 | 21.55 | 21.18 | -0.46 | -2.13% | 20.88 | 21.55 | 37597 | 7936 | 2.09% |
| 2025-08-28 | 21.30 | 21.64 | 0.07 | 0.32% | 20.70 | 21.80 | 61936 | 13172 | 3.44% |
| 2025-08-27 | 22.25 | 21.57 | -0.58 | -2.62% | 21.50 | 23.18 | 72347 | 16213 | 4.01% |
| 2025-08-26 | 21.98 | 22.15 | 0.17 | 0.77% | 21.70 | 22.50 | 31902 | 7057 | 1.77% |
| 2025-08-25 | 22.12 | 21.98 | 0.21 | 0.96% | 21.60 | 22.29 | 45381 | 9973 | 2.52% |
| 2025-08-22 | 21.38 | 21.77 | 0.57 | 2.69% | 21.10 | 22.58 | 60914 | 13324 | 3.38% |
| 2025-08-21 | 20.60 | 21.20 | 0.61 | 2.96% | 20.42 | 21.45 | 50569 | 10601 | 2.81% |
| 2025-08-20 | 20.20 | 20.59 | 0.32 | 1.58% | 19.88 | 20.64 | 36854 | 7454 | 2.04% |
| 2025-08-19 | 20.41 | 20.27 | -0.22 | -1.07% | 20.16 | 20.60 | 27991 | 5698 | 1.55% |
| 2025-08-18 | 20.05 | 20.49 | 0.34 | 1.69% | 20.00 | 20.92 | 39572 | 8093 | 2.20% |
| 2025-08-15 | 19.80 | 20.15 | 0.18 | 0.90% | 19.80 | 20.36 | 25990 | 5213 | 1.44% |
| 2025-08-14 | 20.09 | 19.97 | -0.12 | -0.60% | 19.79 | 20.38 | 35275 | 7069 | 1.96% |
| 2025-08-13 | 19.82 | 20.09 | 0.18 | 0.90% | 19.80 | 20.21 | 31596 | 6322 | 1.75% |
| 2025-08-12 | 20.41 | 19.91 | -0.49 | -2.40% | 19.71 | 20.97 | 45694 | 9199 | 2.54% |
| 2025-08-11 | 19.90 | 20.40 | 0.50 | 2.51% | 19.90 | 20.42 | 31239 | 6304 | 1.73% |
| 2025-08-08 | 20.28 | 19.90 | -0.71 | -3.44% | 19.70 | 20.49 | 53432 | 10665 | 2.96% |
| 2025-08-07 | 19.75 | 20.61 | 0.90 | 4.57% | 19.70 | 21.21 | 73557 | 15171 | 4.08% |
| 2025-08-06 | 19.34 | 19.71 | 0.37 | 1.91% | 19.10 | 19.92 | 38448 | 7521 | 2.13% |
| 2025-08-05 | 19.53 | 19.34 | -0.18 | -0.92% | 19.06 | 19.80 | 46261 | 8947 | 2.57% |
| 2025-08-04 | 18.79 | 19.52 | 0.71 | 3.77% | 18.66 | 19.75 | 59652 | 11529 | 3.31% |
| 2025-08-01 | 18.20 | 18.81 | 0.78 | 4.33% | 18.05 | 19.00 | 47255 | 8790 | 2.62% |
| 2025-07-31 | 17.96 | 18.03 | 0.07 | 0.39% | 17.96 | 18.48 | 32820 | 5980 | 1.82% |
| 2025-07-30 | 17.97 | 17.96 | -0.04 | -0.22% | 17.80 | 18.25 | 21769 | 3920 | 1.21% |
| 2025-07-29 | 18.14 | 18.00 | -0.18 | -0.99% | 17.85 | 18.14 | 16030 | 2879 | 0.89% |
| 2025-07-28 | 17.95 | 18.18 | 0.43 | 2.42% | 17.69 | 18.38 | 30440 | 5494 | 1.69% |
| 2025-07-25 | 17.37 | 17.75 | 0.39 | 2.25% | 17.30 | 17.75 | 22130 | 3879 | 1.23% |
| 2025-07-24 | 17.37 | 17.36 | 0.14 | 0.81% | 17.23 | 17.71 | 26340 | 4572 | 1.46% |
| 2025-07-23 | 17.43 | 17.22 | -0.17 | -0.98% | 17.19 | 17.45 | 16123 | 2793 | 0.89% |
| 2025-07-22 | 17.47 | 17.39 | -0.09 | -0.51% | 17.28 | 17.61 | 16002 | 2791 | 0.89% |
| 2025-07-21 | 17.62 | 17.48 | 0.03 | 0.17% | 17.29 | 17.62 | 20954 | 3655 | 1.16% |
| 2025-07-18 | 17.55 | 17.45 | -0.13 | -0.74% | 17.35 | 17.73 | 28236 | 4936 | 1.57% |
| 2025-07-17 | 16.92 | 17.58 | 0.60 | 3.53% | 16.89 | 17.75 | 42138 | 7316 | 2.34% |
| 2025-07-16 | 16.78 | 16.98 | 0.17 | 1.01% | 16.64 | 17.25 | 26646 | 4528 | 1.48% |
| 2025-07-15 | 16.15 | 16.81 | 0.52 | 3.19% | 16.11 | 16.92 | 34028 | 5624 | 1.89% |
| 2025-07-14 | 16.50 | 16.29 | 0.14 | 0.87% | 16.16 | 16.60 | 20456 | 3337 | 1.13% |
| 2025-07-11 | 15.88 | 16.15 | 0.29 | 1.83% | 15.76 | 16.18 | 20488 | 3285 | 1.14% |
| 2025-07-10 | 15.84 | 15.86 | 0.09 | 0.57% | 15.65 | 16.01 | 17321 | 2741 | 0.96% |
| 2025-07-09 | 15.85 | 15.77 | -0.08 | -0.50% | 15.66 | 15.88 | 14452 | 2282 | 0.80% |
| 2025-07-08 | 15.82 | 15.85 | 0.12 | 0.76% | 15.71 | 15.92 | 9112 | 1444 | 0.51% |
| 2025-07-07 | 15.59 | 15.73 | 0.07 | 0.45% | 15.59 | 15.80 | 9275 | 1456 | 0.51% |
| 2025-07-04 | 15.83 | 15.66 | -0.13 | -0.82% | 15.54 | 15.83 | 14601 | 2290 | 0.81% |
| 2025-07-03 | 15.76 | 15.79 | 0.17 | 1.09% | 15.60 | 15.97 | 19561 | 3094 | 1.09% |
| 2025-07-02 | 15.80 | 15.62 | -0.10 | -0.64% | 15.50 | 15.80 | 13699 | 2138 | 0.76% |
| 2025-07-01 | 15.99 | 15.72 | -0.27 | -1.69% | 15.72 | 16.21 | 13197 | 2090 | 0.73% |
| 2025-06-30 | 16.21 | 15.99 | 0.25 | 1.59% | 15.86 | 16.29 | 14198 | 2270 | 0.79% |
| 2025-06-27 | 15.85 | 15.74 | -0.14 | -0.88% | 15.71 | 16.09 | 21864 | 3464 | 1.21% |
| 2025-06-26 | 15.87 | 15.88 | 0.05 | 0.32% | 15.65 | 16.24 | 23245 | 3701 | 1.29% |
| 2025-06-25 | 15.70 | 15.83 | 0.14 | 0.89% | 15.44 | 15.85 | 15226 | 2392 | 0.84% |
| 2025-06-24 | 15.30 | 15.69 | 0.42 | 2.75% | 15.21 | 15.74 | 12641 | 1963 | 0.70% |
| 2025-06-23 | 14.86 | 15.27 | 0.50 | 3.39% | 14.64 | 15.28 | 11577 | 1743 | 0.64% |
| 2025-06-20 | 15.20 | 14.77 | -0.29 | -1.93% | 14.73 | 15.23 | 10399 | 1552 | 0.58% |
| 2025-06-19 | 15.37 | 15.06 | -0.25 | -1.63% | 15.00 | 15.68 | 13084 | 2010 | 0.73% |
| 2025-06-18 | 15.20 | 15.31 | 0.05 | 0.33% | 15.12 | 15.40 | 12754 | 1948 | 0.71% |
| 2025-06-17 | 15.20 | 15.26 | 0.06 | 0.39% | 15.06 | 15.32 | 9624 | 1462 | 0.53% |
| 2025-06-16 | 15.03 | 15.20 | 0.25 | 1.67% | 14.96 | 15.35 | 9261 | 1408 | 0.51% |
| 2025-06-13 | 15.26 | 14.95 | -0.35 | -2.29% | 14.92 | 15.26 | 13557 | 2037 | 0.75% |
| 2025-06-12 | 15.26 | 15.30 | 0.02 | 0.13% | 15.04 | 15.40 | 9059 | 1382 | 0.50% |
| 2025-06-11 | 15.27 | 15.28 | 0.01 | 0.07% | 15.24 | 15.57 | 8767 | 1349 | 0.49% |
| 2025-06-10 | 15.69 | 15.27 | -0.31 | -1.99% | 15.02 | 15.70 | 16289 | 2487 | 0.90% |
| 2025-06-09 | 15.58 | 15.58 | -0.02 | -0.13% | 15.51 | 15.76 | 17267 | 2696 | 0.96% |