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 | 21.09 | 20.82 | -0.23 | -1.09% | 20.67 | 21.10 | 16754 | 3494 | 3.36% |
| 2025-09-12 | 21.12 | 21.05 | -0.02 | -0.09% | 20.85 | 21.25 | 9333 | 1967 | 1.87% |
| 2025-09-11 | 21.09 | 21.07 | 0.03 | 0.14% | 20.71 | 21.13 | 9538 | 1999 | 1.91% |
| 2025-09-10 | 21.05 | 21.04 | 0.14 | 0.67% | 20.77 | 21.12 | 9333 | 1958 | 1.87% |
| 2025-09-09 | 20.99 | 20.90 | -0.07 | -0.33% | 20.72 | 21.23 | 11966 | 2508 | 2.40% |
| 2025-09-08 | 20.45 | 20.97 | 0.49 | 2.39% | 20.22 | 21.08 | 15790 | 3281 | 3.16% |
| 2025-09-05 | 20.39 | 20.48 | 0.18 | 0.89% | 20.16 | 20.79 | 14619 | 2995 | 2.93% |
| 2025-09-04 | 19.87 | 20.30 | 0.38 | 1.91% | 19.87 | 20.70 | 19851 | 4042 | 3.98% |
| 2025-09-03 | 20.57 | 19.92 | -0.49 | -2.40% | 19.80 | 20.65 | 13630 | 2746 | 2.73% |
| 2025-09-02 | 20.64 | 20.41 | -0.23 | -1.11% | 19.90 | 20.77 | 17515 | 3553 | 3.51% |
| 2025-09-01 | 20.36 | 20.64 | 0.22 | 1.08% | 20.21 | 21.00 | 23793 | 4925 | 4.77% |
| 2025-08-29 | 20.14 | 20.42 | 0.02 | 0.10% | 20.14 | 20.70 | 22306 | 4551 | 4.47% |
| 2025-08-28 | 20.70 | 20.40 | -0.40 | -1.92% | 19.55 | 21.30 | 34707 | 7061 | 6.95% |
| 2025-08-27 | 21.70 | 20.80 | -0.90 | -4.15% | 20.80 | 21.85 | 23869 | 5067 | 4.78% |
| 2025-08-26 | 21.20 | 21.70 | 0.40 | 1.88% | 21.06 | 21.95 | 20791 | 4483 | 4.17% |
| 2025-08-25 | 21.50 | 21.30 | -0.11 | -0.51% | 21.23 | 21.70 | 22021 | 4706 | 4.41% |
| 2025-08-22 | 22.00 | 21.41 | -0.59 | -2.68% | 21.19 | 22.00 | 18093 | 3888 | 3.63% |
| 2025-08-21 | 21.86 | 22.00 | 0.21 | 0.96% | 21.65 | 22.11 | 16755 | 3676 | 3.36% |
| 2025-08-20 | 21.51 | 21.79 | 0.06 | 0.28% | 21.50 | 21.79 | 14800 | 3202 | 2.97% |
| 2025-08-19 | 21.36 | 21.73 | 0.38 | 1.78% | 21.13 | 21.75 | 17365 | 3728 | 3.48% |
| 2025-08-18 | 21.38 | 21.35 | 0.19 | 0.90% | 21.25 | 21.78 | 23633 | 5072 | 6.63% |
| 2025-08-15 | 21.58 | 21.16 | -0.26 | -1.21% | 21.00 | 21.78 | 21323 | 4556 | 5.98% |
| 2025-08-14 | 22.11 | 21.42 | -0.58 | -2.64% | 21.36 | 22.12 | 13545 | 2939 | 3.80% |
| 2025-08-13 | 22.11 | 22.00 | -0.11 | -0.50% | 21.72 | 22.28 | 14311 | 3150 | 4.02% |
| 2025-08-12 | 22.60 | 22.11 | -0.19 | -0.85% | 22.01 | 22.60 | 13468 | 2982 | 3.78% |
| 2025-08-11 | 21.95 | 22.30 | 0.50 | 2.29% | 21.72 | 22.46 | 19261 | 4281 | 5.40% |
| 2025-08-08 | 21.68 | 21.80 | 0.14 | 0.65% | 21.33 | 21.90 | 12081 | 2615 | 3.39% |
| 2025-08-07 | 21.68 | 21.66 | 0.12 | 0.56% | 21.40 | 21.77 | 14998 | 3236 | 4.21% |
| 2025-08-06 | 21.43 | 21.54 | 0.11 | 0.51% | 21.28 | 21.60 | 10821 | 2319 | 3.04% |
| 2025-08-05 | 21.25 | 21.43 | 0.30 | 1.42% | 21.13 | 21.44 | 13111 | 2795 | 3.68% |
| 2025-08-04 | 21.02 | 21.13 | 0.02 | 0.09% | 20.63 | 21.25 | 15701 | 3305 | 4.41% |
| 2025-08-01 | 20.45 | 21.11 | 0.53 | 2.58% | 20.45 | 21.19 | 17602 | 3687 | 4.94% |
| 2025-07-31 | 21.33 | 20.73 | -0.54 | -2.54% | 20.52 | 21.33 | 14802 | 3096 | 4.15% |
| 2025-07-30 | 21.12 | 21.27 | 0.21 | 1.00% | 21.05 | 21.80 | 23988 | 5136 | 6.73% |
| 2025-07-29 | 21.52 | 21.06 | -0.46 | -2.14% | 20.86 | 21.54 | 18045 | 3806 | 5.06% |
| 2025-07-28 | 21.00 | 21.52 | 0.62 | 2.97% | 21.00 | 21.85 | 20626 | 4430 | 5.79% |
| 2025-07-25 | 20.67 | 20.90 | 0.34 | 1.65% | 20.54 | 20.99 | 15657 | 3251 | 4.39% |
| 2025-07-24 | 20.75 | 20.56 | -0.03 | -0.15% | 20.50 | 20.80 | 14816 | 3058 | 4.16% |
| 2025-07-23 | 20.88 | 20.59 | -0.08 | -0.39% | 20.48 | 20.88 | 13152 | 2708 | 3.69% |
| 2025-07-22 | 20.96 | 20.67 | -0.31 | -1.48% | 20.57 | 21.14 | 13151 | 2727 | 3.69% |
| 2025-07-21 | 20.81 | 20.98 | 0.55 | 2.69% | 20.66 | 21.18 | 21181 | 4440 | 5.94% |
| 2025-07-18 | 20.39 | 20.43 | 0.19 | 0.94% | 20.26 | 20.58 | 11411 | 2328 | 3.20% |
| 2025-07-17 | 20.53 | 20.24 | -0.29 | -1.41% | 20.24 | 20.68 | 10136 | 2075 | 2.84% |
| 2025-07-16 | 20.20 | 20.53 | 0.30 | 1.48% | 20.18 | 20.57 | 14226 | 2904 | 3.99% |
| 2025-07-15 | 20.68 | 20.23 | -0.38 | -1.84% | 20.00 | 20.71 | 14160 | 2868 | 3.97% |
| 2025-07-14 | 20.31 | 20.61 | 0.29 | 1.43% | 20.17 | 20.74 | 14522 | 2976 | 4.07% |
| 2025-07-11 | 20.48 | 20.32 | -0.05 | -0.25% | 20.02 | 20.50 | 8976 | 1817 | 2.52% |
| 2025-07-10 | 20.48 | 20.37 | 0.01 | 0.05% | 20.20 | 20.50 | 9004 | 1832 | 2.53% |
| 2025-07-09 | 20.50 | 20.36 | 0.00 | 0.00% | 20.19 | 20.59 | 11896 | 2421 | 3.34% |
| 2025-07-08 | 20.31 | 20.36 | 0.14 | 0.69% | 20.16 | 20.49 | 14414 | 2935 | 4.04% |
| 2025-07-07 | 19.77 | 20.22 | 0.34 | 1.71% | 19.69 | 20.24 | 13608 | 2725 | 3.82% |
| 2025-07-04 | 20.24 | 19.88 | -0.33 | -1.63% | 19.77 | 20.24 | 11191 | 2229 | 3.14% |
| 2025-07-03 | 20.21 | 20.21 | 0.11 | 0.55% | 19.95 | 20.30 | 11856 | 2389 | 3.33% |
| 2025-07-02 | 20.13 | 20.10 | 0.06 | 0.30% | 19.84 | 20.24 | 10531 | 2104 | 2.95% |
| 2025-07-01 | 20.10 | 20.04 | -0.08 | -0.40% | 19.85 | 20.30 | 13002 | 2613 | 3.65% |
| 2025-06-30 | 19.95 | 20.12 | 0.23 | 1.16% | 19.86 | 20.18 | 13726 | 2753 | 3.85% |
| 2025-06-27 | 19.70 | 19.89 | 0.19 | 0.96% | 19.46 | 19.92 | 13652 | 2694 | 3.83% |
| 2025-06-26 | 19.76 | 19.70 | 0.01 | 0.05% | 19.41 | 19.80 | 11382 | 2228 | 3.19% |
| 2025-06-25 | 19.89 | 19.69 | -0.05 | -0.25% | 19.49 | 19.99 | 14266 | 2810 | 4.00% |
| 2025-06-24 | 19.46 | 19.74 | 0.54 | 2.81% | 19.26 | 19.92 | 18615 | 3659 | 5.22% |
| 2025-06-23 | 19.05 | 19.20 | 0.11 | 0.58% | 18.77 | 19.35 | 16382 | 3142 | 4.60% |
| 2025-06-20 | 19.02 | 19.09 | 0.13 | 0.69% | 18.64 | 19.88 | 24588 | 4762 | 6.90% |
| 2025-06-19 | 19.39 | 18.96 | -0.43 | -2.22% | 18.81 | 19.50 | 16253 | 3101 | 4.56% |
| 2025-06-18 | 19.70 | 19.39 | -0.38 | -1.92% | 19.29 | 19.96 | 16734 | 3264 | 4.70% |
| 2025-06-17 | 20.00 | 19.77 | 0.10 | 0.51% | 19.61 | 20.28 | 23955 | 4759 | 6.72% |
| 2025-06-16 | 19.83 | 19.67 | -0.17 | -0.86% | 19.59 | 20.04 | 16919 | 3341 | 4.75% |
| 2025-06-13 | 20.29 | 19.84 | -0.47 | -2.31% | 19.71 | 20.65 | 28795 | 5748 | 8.08% |
| 2025-06-12 | 19.97 | 20.31 | 0.26 | 1.30% | 19.83 | 21.09 | 30111 | 6138 | 8.45% |
| 2025-06-11 | 19.98 | 20.05 | 0.07 | 0.35% | 19.88 | 20.27 | 14159 | 2839 | 3.97% |
| 2025-06-10 | 20.28 | 19.98 | -0.12 | -0.60% | 19.73 | 20.39 | 24868 | 4993 | 6.98% |
| 2025-06-09 | 19.79 | 20.10 | 0.31 | 1.57% | 19.65 | 20.25 | 24297 | 4870 | 6.82% |