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 | 20.90 | 21.58 | 0.86 | 4.15% | 20.68 | 21.63 | 106330 | 22631 | 13.60% |
| 2025-09-15 | 20.30 | 20.72 | 0.40 | 1.97% | 20.30 | 21.37 | 71070 | 14875 | 9.09% |
| 2025-09-12 | 20.69 | 20.32 | -0.33 | -1.60% | 20.24 | 20.69 | 34071 | 6953 | 4.36% |
| 2025-09-11 | 20.38 | 20.65 | 0.25 | 1.23% | 20.01 | 20.67 | 38799 | 7911 | 4.96% |
| 2025-09-10 | 20.84 | 20.40 | -0.43 | -2.06% | 20.33 | 20.97 | 35668 | 7337 | 4.56% |
| 2025-09-09 | 21.09 | 20.83 | -0.27 | -1.28% | 20.63 | 21.09 | 41836 | 8710 | 5.35% |
| 2025-09-08 | 20.50 | 21.10 | 0.74 | 3.63% | 20.40 | 21.14 | 76786 | 16043 | 9.82% |
| 2025-09-05 | 19.63 | 20.36 | 0.94 | 4.84% | 19.40 | 20.37 | 78644 | 15801 | 10.06% |
| 2025-09-04 | 20.18 | 19.42 | -0.63 | -3.14% | 19.10 | 20.45 | 72321 | 14267 | 9.25% |
| 2025-09-03 | 20.60 | 20.05 | -0.55 | -2.67% | 19.91 | 22.45 | 98370 | 20406 | 12.58% |
| 2025-09-02 | 20.17 | 20.60 | 0.37 | 1.83% | 19.35 | 20.88 | 93791 | 18832 | 12.00% |
| 2025-09-01 | 20.35 | 20.23 | -0.16 | -0.78% | 20.10 | 20.47 | 35537 | 7185 | 4.55% |
| 2025-08-29 | 20.45 | 20.39 | -0.19 | -0.92% | 20.01 | 20.75 | 32839 | 6684 | 4.20% |
| 2025-08-28 | 20.75 | 20.58 | -0.21 | -1.01% | 19.76 | 21.08 | 57352 | 11686 | 7.34% |
| 2025-08-27 | 21.35 | 20.79 | -0.65 | -3.03% | 20.69 | 21.67 | 45673 | 9726 | 5.84% |
| 2025-08-26 | 21.49 | 21.44 | -0.07 | -0.33% | 21.30 | 21.64 | 36353 | 7818 | 4.65% |
| 2025-08-25 | 21.37 | 21.51 | 0.15 | 0.70% | 21.31 | 21.68 | 48265 | 10372 | 6.17% |
| 2025-08-22 | 21.43 | 21.36 | -0.08 | -0.37% | 21.22 | 21.62 | 36470 | 7789 | 4.67% |
| 2025-08-21 | 21.82 | 21.44 | -0.36 | -1.65% | 21.38 | 21.88 | 42552 | 9168 | 5.44% |
| 2025-08-20 | 21.68 | 21.80 | 0.11 | 0.51% | 21.50 | 21.94 | 54800 | 11912 | 7.01% |
| 2025-08-19 | 21.21 | 21.69 | 0.48 | 2.26% | 20.97 | 21.99 | 81278 | 17462 | 10.40% |
| 2025-08-18 | 20.90 | 21.21 | 0.31 | 1.48% | 20.90 | 21.33 | 44431 | 9421 | 5.68% |
| 2025-08-15 | 20.65 | 20.90 | 0.24 | 1.16% | 20.65 | 21.10 | 36126 | 7557 | 4.62% |
| 2025-08-14 | 21.23 | 20.66 | -0.49 | -2.32% | 20.54 | 21.29 | 40053 | 8357 | 5.12% |
| 2025-08-13 | 21.09 | 21.15 | 0.08 | 0.38% | 20.95 | 21.21 | 35270 | 7447 | 4.51% |
| 2025-08-12 | 21.14 | 21.07 | -0.05 | -0.24% | 20.93 | 21.21 | 32412 | 6827 | 4.15% |
| 2025-08-11 | 21.00 | 21.12 | 0.12 | 0.57% | 20.90 | 21.26 | 39024 | 8248 | 4.99% |
| 2025-08-08 | 21.20 | 21.00 | -0.24 | -1.13% | 20.90 | 21.26 | 45655 | 9598 | 5.84% |
| 2025-08-07 | 21.35 | 21.24 | -0.11 | -0.52% | 21.06 | 21.50 | 63723 | 13532 | 8.15% |
| 2025-08-06 | 20.68 | 21.35 | 0.66 | 3.19% | 20.49 | 21.45 | 95252 | 20100 | 12.19% |
| 2025-08-05 | 20.28 | 20.69 | 0.44 | 2.17% | 20.15 | 20.75 | 70838 | 14568 | 9.06% |
| 2025-08-04 | 19.47 | 20.25 | 0.66 | 3.37% | 19.47 | 20.27 | 59233 | 11857 | 7.58% |
| 2025-08-01 | 19.33 | 19.59 | 0.18 | 0.93% | 19.32 | 19.62 | 22558 | 4398 | 2.89% |
| 2025-07-31 | 19.55 | 19.41 | -0.21 | -1.07% | 19.37 | 19.85 | 32912 | 6445 | 4.21% |
| 2025-07-30 | 19.95 | 19.62 | -0.30 | -1.51% | 19.50 | 20.02 | 34443 | 6790 | 4.41% |
| 2025-07-29 | 20.46 | 19.92 | -0.49 | -2.40% | 19.80 | 20.46 | 55351 | 11042 | 7.08% |
| 2025-07-28 | 20.16 | 20.41 | 0.26 | 1.29% | 20.15 | 20.60 | 44190 | 9003 | 5.65% |
| 2025-07-25 | 20.19 | 20.15 | -0.04 | -0.20% | 20.00 | 20.25 | 31990 | 6428 | 4.09% |
| 2025-07-24 | 20.14 | 20.19 | 0.03 | 0.15% | 20.13 | 20.48 | 42484 | 8605 | 5.44% |
| 2025-07-23 | 20.37 | 20.16 | -0.40 | -1.95% | 19.95 | 20.48 | 56963 | 11479 | 7.29% |
| 2025-07-22 | 20.80 | 20.56 | -0.23 | -1.11% | 20.53 | 21.59 | 102814 | 21604 | 13.15% |
| 2025-07-21 | 20.75 | 20.79 | 0.04 | 0.19% | 20.66 | 20.90 | 44008 | 9133 | 5.63% |
| 2025-07-18 | 20.87 | 20.75 | -0.17 | -0.81% | 20.50 | 20.98 | 42364 | 8773 | 5.42% |
| 2025-07-17 | 20.75 | 20.92 | 0.13 | 0.63% | 20.50 | 21.04 | 64436 | 13437 | 8.24% |
| 2025-07-16 | 20.31 | 20.79 | 0.38 | 1.86% | 20.30 | 20.95 | 58703 | 12157 | 7.51% |
| 2025-07-15 | 20.65 | 20.41 | -0.36 | -1.73% | 20.20 | 20.85 | 59016 | 12092 | 7.55% |
| 2025-07-14 | 21.20 | 20.77 | 0.02 | 0.10% | 20.65 | 21.51 | 72435 | 15147 | 9.27% |
| 2025-07-11 | 20.68 | 20.75 | 0.07 | 0.34% | 20.48 | 21.09 | 74241 | 15379 | 9.50% |
| 2025-07-10 | 20.25 | 20.68 | 0.00 | 0.00% | 20.25 | 20.94 | 90029 | 18681 | 11.52% |
| 2025-07-09 | 20.42 | 20.68 | 0.46 | 2.27% | 20.27 | 21.11 | 164540 | 34047 | 21.05% |
| 2025-07-08 | 19.65 | 20.22 | 0.67 | 3.43% | 19.64 | 21.10 | 147675 | 30177 | 18.89% |
| 2025-07-07 | 19.16 | 19.55 | 0.25 | 1.30% | 18.96 | 19.59 | 30094 | 5802 | 3.85% |
| 2025-07-04 | 19.64 | 19.30 | -0.43 | -2.18% | 19.20 | 19.73 | 37649 | 7291 | 4.82% |
| 2025-07-03 | 19.69 | 19.73 | 0.04 | 0.20% | 19.58 | 20.03 | 28805 | 5697 | 3.69% |
| 2025-07-02 | 20.10 | 19.69 | -0.40 | -1.99% | 19.60 | 20.10 | 39138 | 7736 | 5.01% |
| 2025-07-01 | 20.29 | 20.09 | -0.27 | -1.33% | 19.90 | 20.40 | 53186 | 10698 | 6.80% |
| 2025-06-30 | 20.01 | 20.36 | 0.20 | 0.99% | 19.87 | 20.47 | 80578 | 16302 | 10.31% |
| 2025-06-27 | 20.00 | 20.16 | 0.49 | 2.49% | 19.70 | 20.95 | 136952 | 27739 | 17.52% |
| 2025-06-26 | 19.78 | 19.67 | -0.20 | -1.01% | 19.55 | 20.01 | 41074 | 8139 | 5.25% |
| 2025-06-25 | 27.86 | 27.92 | 0.00 | 0.00% | 27.68 | 28.18 | 30889 | 8610 | 5.53% |
| 2025-06-24 | 26.80 | 27.92 | 1.22 | 4.57% | 26.80 | 28.09 | 35107 | 9691 | 6.29% |
| 2025-06-23 | 25.85 | 26.70 | 0.60 | 2.30% | 25.85 | 26.87 | 17935 | 4748 | 3.21% |
| 2025-06-20 | 26.28 | 26.10 | -0.33 | -1.25% | 25.90 | 26.73 | 14053 | 3683 | 2.52% |
| 2025-06-19 | 26.86 | 26.43 | -0.42 | -1.56% | 26.32 | 27.26 | 18692 | 5007 | 3.35% |
| 2025-06-18 | 27.20 | 26.85 | -0.34 | -1.25% | 26.59 | 27.20 | 17424 | 4672 | 3.12% |
| 2025-06-17 | 27.54 | 27.19 | -0.43 | -1.56% | 26.90 | 27.89 | 20461 | 5588 | 3.66% |
| 2025-06-16 | 27.20 | 27.62 | 0.30 | 1.10% | 27.11 | 27.70 | 16971 | 4655 | 3.04% |
| 2025-06-13 | 28.13 | 27.32 | -1.06 | -3.74% | 27.20 | 28.31 | 39301 | 10899 | 7.04% |
| 2025-06-12 | 27.85 | 28.38 | 0.36 | 1.28% | 27.61 | 28.50 | 35024 | 9885 | 6.27% |
| 2025-06-11 | 28.50 | 28.02 | -0.26 | -0.92% | 27.98 | 28.86 | 35223 | 9988 | 6.31% |
| 2025-06-10 | 27.96 | 28.28 | 0.19 | 0.68% | 27.40 | 28.46 | 34322 | 9622 | 6.15% |
| 2025-06-09 | 28.18 | 28.09 | 0.08 | 0.29% | 27.89 | 28.25 | 17136 | 4805 | 3.07% |