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 | 20.80 | 21.27 | 0.50 | 2.41% | 20.73 | 21.28 | 372313 | 78283 | 5.51% |
| 2025-09-15 | 20.67 | 20.77 | 0.11 | 0.53% | 20.42 | 21.03 | 257041 | 53189 | 3.80% |
| 2025-09-12 | 20.62 | 20.66 | 0.05 | 0.24% | 20.61 | 21.04 | 274066 | 57039 | 4.05% |
| 2025-09-11 | 20.31 | 20.61 | 0.26 | 1.28% | 19.90 | 20.65 | 295498 | 60191 | 4.37% |
| 2025-09-10 | 20.32 | 20.35 | 0.03 | 0.15% | 20.28 | 20.79 | 236090 | 48303 | 3.49% |
| 2025-09-09 | 20.96 | 20.32 | -0.64 | -3.05% | 20.21 | 21.01 | 297331 | 61028 | 4.40% |
| 2025-09-08 | 20.70 | 20.96 | 0.00 | 0.00% | 20.65 | 21.08 | 252307 | 52685 | 3.73% |
| 2025-09-05 | 20.67 | 20.96 | 0.31 | 1.50% | 20.25 | 21.07 | 349554 | 72255 | 5.17% |
| 2025-09-04 | 21.00 | 20.65 | -0.38 | -1.81% | 20.35 | 21.75 | 460303 | 96893 | 6.81% |
| 2025-09-03 | 21.81 | 21.03 | -0.84 | -3.84% | 20.78 | 22.70 | 527560 | 114401 | 7.80% |
| 2025-09-02 | 22.61 | 21.87 | -0.94 | -4.12% | 21.74 | 22.70 | 712971 | 157580 | 10.55% |
| 2025-09-01 | 22.20 | 22.81 | 1.21 | 5.60% | 21.70 | 23.76 | 1158756 | 264683 | 17.14% |
| 2025-08-29 | 22.10 | 21.60 | -0.55 | -2.48% | 21.52 | 22.13 | 369974 | 80374 | 5.47% |
| 2025-08-28 | 22.18 | 22.15 | -0.08 | -0.36% | 21.55 | 22.36 | 523103 | 114863 | 7.74% |
| 2025-08-27 | 23.12 | 22.23 | -0.37 | -1.64% | 22.23 | 23.25 | 751369 | 171360 | 11.11% |
| 2025-08-26 | 22.06 | 22.60 | 0.36 | 1.62% | 22.01 | 22.93 | 517526 | 116903 | 7.65% |
| 2025-08-25 | 22.22 | 22.24 | 0.32 | 1.46% | 21.90 | 22.50 | 506172 | 112586 | 7.49% |
| 2025-08-22 | 21.45 | 21.92 | 0.47 | 2.19% | 21.38 | 21.98 | 450622 | 98285 | 6.67% |
| 2025-08-21 | 21.69 | 21.45 | -0.11 | -0.51% | 21.27 | 21.87 | 283979 | 61177 | 4.20% |
| 2025-08-20 | 21.32 | 21.56 | 0.02 | 0.09% | 21.11 | 21.56 | 306377 | 65518 | 4.53% |
| 2025-08-19 | 21.29 | 21.54 | 0.24 | 1.13% | 21.03 | 22.22 | 583151 | 126181 | 8.63% |
| 2025-08-18 | 20.78 | 21.30 | 0.60 | 2.90% | 20.76 | 21.38 | 468739 | 99348 | 6.93% |
| 2025-08-15 | 20.36 | 20.70 | 0.35 | 1.72% | 20.28 | 20.79 | 239138 | 49247 | 3.54% |
| 2025-08-14 | 20.86 | 20.36 | -0.49 | -2.35% | 20.34 | 20.93 | 311095 | 64131 | 4.60% |
| 2025-08-13 | 20.69 | 20.85 | 0.16 | 0.77% | 20.58 | 21.16 | 331174 | 69063 | 4.90% |
| 2025-08-12 | 20.75 | 20.69 | -0.11 | -0.53% | 20.51 | 20.80 | 213630 | 44125 | 3.16% |
| 2025-08-11 | 20.46 | 20.80 | 0.26 | 1.27% | 20.37 | 20.89 | 245059 | 50784 | 3.62% |
| 2025-08-08 | 21.41 | 20.54 | -0.91 | -4.24% | 20.53 | 21.41 | 457907 | 95163 | 6.77% |
| 2025-08-07 | 21.32 | 21.45 | 0.15 | 0.70% | 21.06 | 21.63 | 435817 | 93071 | 6.45% |
| 2025-08-06 | 21.15 | 21.30 | 0.20 | 0.95% | 20.88 | 21.32 | 341713 | 72105 | 5.05% |
| 2025-08-05 | 21.43 | 21.10 | -0.40 | -1.86% | 21.01 | 21.61 | 398442 | 84243 | 5.89% |
| 2025-08-04 | 21.51 | 21.50 | -0.22 | -1.01% | 20.92 | 21.70 | 515199 | 109833 | 7.62% |
| 2025-08-01 | 21.51 | 21.72 | 0.18 | 0.84% | 20.90 | 21.88 | 823102 | 176709 | 12.17% |
| 2025-07-31 | 20.98 | 21.54 | 0.92 | 4.46% | 20.59 | 21.98 | 989064 | 211208 | 14.63% |
| 2025-07-30 | 20.38 | 20.62 | 0.19 | 0.93% | 20.16 | 21.13 | 550546 | 114206 | 8.14% |
| 2025-07-29 | 20.45 | 20.43 | -0.07 | -0.34% | 20.16 | 20.50 | 192480 | 39077 | 2.85% |
| 2025-07-28 | 20.61 | 20.50 | -0.09 | -0.44% | 20.24 | 20.66 | 245420 | 50236 | 3.63% |
| 2025-07-25 | 20.36 | 20.59 | 0.36 | 1.78% | 20.30 | 20.77 | 376391 | 77246 | 5.57% |
| 2025-07-24 | 19.92 | 20.23 | 0.25 | 1.25% | 19.92 | 20.23 | 175447 | 35336 | 2.60% |
| 2025-07-23 | 20.01 | 19.98 | -0.17 | -0.84% | 19.93 | 20.30 | 236924 | 47537 | 3.50% |
| 2025-07-22 | 20.30 | 20.15 | -0.21 | -1.03% | 19.96 | 20.32 | 251336 | 50555 | 3.72% |
| 2025-07-21 | 20.37 | 20.36 | -0.16 | -0.78% | 20.22 | 20.63 | 252313 | 51429 | 3.73% |
| 2025-07-18 | 20.71 | 20.52 | 0.08 | 0.39% | 20.36 | 20.80 | 382109 | 78652 | 5.65% |
| 2025-07-17 | 20.20 | 20.44 | 0.17 | 0.84% | 20.03 | 20.61 | 301029 | 61344 | 4.45% |
| 2025-07-16 | 20.25 | 20.27 | -0.07 | -0.34% | 20.03 | 20.50 | 295720 | 60091 | 4.37% |
| 2025-07-15 | 19.95 | 20.34 | 0.32 | 1.60% | 19.78 | 20.45 | 332853 | 66915 | 4.92% |
| 2025-07-14 | 20.46 | 20.02 | -0.15 | -0.74% | 19.91 | 20.58 | 246064 | 49442 | 3.64% |
| 2025-07-11 | 19.61 | 20.17 | 0.57 | 2.91% | 19.37 | 20.51 | 455598 | 91284 | 6.74% |
| 2025-07-10 | 19.64 | 19.60 | -0.19 | -0.96% | 19.50 | 19.78 | 151398 | 29675 | 2.24% |
| 2025-07-09 | 19.60 | 19.79 | 0.19 | 0.97% | 19.53 | 20.12 | 276190 | 54809 | 4.09% |
| 2025-07-08 | 19.43 | 19.60 | 0.16 | 0.82% | 19.33 | 19.63 | 127896 | 24972 | 1.89% |
| 2025-07-07 | 19.30 | 19.44 | 0.11 | 0.57% | 19.21 | 19.60 | 131775 | 25597 | 1.95% |
| 2025-07-04 | 19.40 | 19.33 | -0.09 | -0.46% | 19.25 | 19.53 | 135948 | 26343 | 2.01% |
| 2025-07-03 | 19.49 | 19.42 | -0.08 | -0.41% | 19.21 | 19.70 | 159536 | 30940 | 2.36% |
| 2025-07-02 | 19.80 | 19.50 | -0.40 | -2.01% | 19.41 | 19.82 | 153808 | 30139 | 2.27% |
| 2025-07-01 | 20.15 | 19.90 | -0.24 | -1.19% | 19.73 | 20.15 | 166353 | 33097 | 2.46% |
| 2025-06-30 | 19.88 | 20.14 | 0.29 | 1.46% | 19.74 | 20.24 | 218377 | 43835 | 3.23% |
| 2025-06-27 | 19.88 | 19.85 | 0.08 | 0.40% | 19.62 | 20.18 | 219806 | 43734 | 3.25% |
| 2025-06-26 | 19.95 | 19.77 | -0.08 | -0.40% | 19.70 | 20.05 | 205355 | 40833 | 3.04% |
| 2025-06-25 | 19.60 | 19.85 | 0.27 | 1.38% | 19.48 | 19.85 | 201648 | 39717 | 2.98% |
| 2025-06-24 | 19.28 | 19.58 | 0.39 | 2.03% | 19.25 | 19.65 | 164889 | 32203 | 2.44% |
| 2025-06-23 | 18.76 | 19.19 | 0.17 | 0.89% | 18.76 | 19.26 | 127021 | 24251 | 1.88% |
| 2025-06-20 | 19.38 | 19.02 | -0.40 | -2.06% | 18.92 | 19.50 | 169290 | 32326 | 2.50% |
| 2025-06-19 | 19.77 | 19.42 | -0.35 | -1.77% | 19.38 | 19.90 | 181700 | 35638 | 2.69% |
| 2025-06-18 | 19.96 | 19.77 | -0.20 | -1.00% | 19.54 | 19.96 | 171558 | 33804 | 2.54% |
| 2025-06-17 | 20.44 | 19.97 | -0.37 | -1.82% | 19.90 | 20.45 | 201455 | 40391 | 2.98% |
| 2025-06-16 | 19.78 | 20.34 | 0.37 | 1.85% | 19.78 | 20.46 | 231124 | 46882 | 3.42% |
| 2025-06-13 | 20.64 | 19.97 | -0.86 | -4.13% | 19.84 | 20.64 | 355605 | 71434 | 5.26% |
| 2025-06-12 | 20.53 | 20.83 | 0.01 | 0.05% | 20.46 | 21.10 | 277147 | 57819 | 4.10% |
| 2025-06-11 | 20.58 | 20.82 | 0.32 | 1.56% | 20.58 | 21.19 | 323454 | 67580 | 4.78% |
| 2025-06-10 | 20.92 | 20.50 | -0.42 | -2.01% | 20.14 | 20.92 | 292446 | 60054 | 4.33% |
| 2025-06-09 | 20.42 | 20.92 | 0.55 | 2.70% | 20.36 | 21.13 | 397742 | 83010 | 5.88% |