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 | 20.11 | 20.11 | 0.10 | 0.50% | 20.02 | 20.34 | 20532 | 4140 | 2.51% |
| 2025-09-12 | 20.18 | 20.01 | -0.16 | -0.79% | 19.96 | 20.35 | 20516 | 4122 | 2.51% |
| 2025-09-11 | 20.07 | 20.17 | 0.11 | 0.55% | 19.90 | 20.26 | 21444 | 4309 | 2.63% |
| 2025-09-10 | 20.10 | 20.06 | -0.04 | -0.20% | 19.97 | 20.34 | 19009 | 3824 | 2.33% |
| 2025-09-09 | 20.10 | 20.10 | -0.13 | -0.64% | 19.96 | 20.27 | 22479 | 4517 | 2.75% |
| 2025-09-08 | 19.93 | 20.23 | 0.31 | 1.56% | 19.93 | 20.28 | 21048 | 4238 | 2.58% |
| 2025-09-05 | 19.63 | 19.92 | 0.29 | 1.48% | 19.63 | 19.99 | 26359 | 5237 | 3.23% |
| 2025-09-04 | 19.58 | 19.63 | 0.13 | 0.67% | 19.43 | 20.00 | 34850 | 6893 | 4.27% |
| 2025-09-03 | 20.11 | 19.50 | -0.60 | -2.99% | 19.43 | 20.14 | 30695 | 6075 | 3.76% |
| 2025-09-02 | 20.14 | 20.10 | -0.04 | -0.20% | 19.41 | 20.47 | 55066 | 10971 | 6.74% |
| 2025-09-01 | 20.35 | 20.14 | -0.11 | -0.54% | 20.04 | 20.51 | 37042 | 7485 | 4.54% |
| 2025-08-29 | 20.20 | 20.25 | -0.04 | -0.20% | 20.02 | 20.40 | 30554 | 6176 | 3.74% |
| 2025-08-28 | 20.91 | 20.29 | -0.63 | -3.01% | 19.52 | 21.15 | 83273 | 16846 | 10.20% |
| 2025-08-27 | 22.24 | 20.92 | -1.32 | -5.94% | 20.91 | 22.33 | 72658 | 15741 | 8.90% |
| 2025-08-26 | 22.54 | 22.24 | -0.28 | -1.24% | 22.17 | 22.65 | 49593 | 11093 | 6.07% |
| 2025-08-25 | 22.26 | 22.52 | 0.25 | 1.12% | 22.26 | 22.83 | 66895 | 15085 | 8.19% |
| 2025-08-22 | 22.51 | 22.27 | -0.20 | -0.89% | 22.18 | 22.59 | 48987 | 10922 | 6.00% |
| 2025-08-21 | 22.40 | 22.47 | 0.12 | 0.54% | 22.28 | 22.72 | 52777 | 11871 | 6.46% |
| 2025-08-20 | 22.55 | 22.35 | 0.07 | 0.31% | 22.12 | 22.90 | 51525 | 11589 | 6.31% |
| 2025-08-19 | 22.60 | 22.28 | -0.32 | -1.42% | 22.17 | 22.87 | 64208 | 14400 | 7.86% |
| 2025-08-18 | 22.50 | 22.60 | 0.35 | 1.57% | 22.25 | 22.95 | 76817 | 17277 | 9.41% |
| 2025-08-15 | 22.35 | 22.25 | -0.20 | -0.89% | 22.04 | 22.52 | 54009 | 12006 | 6.61% |
| 2025-08-14 | 22.60 | 22.45 | -0.28 | -1.23% | 22.20 | 22.68 | 68273 | 15291 | 8.36% |
| 2025-08-13 | 22.15 | 22.73 | 0.58 | 2.62% | 21.90 | 22.74 | 81248 | 18162 | 9.95% |
| 2025-08-12 | 22.35 | 22.15 | -0.20 | -0.89% | 22.08 | 22.44 | 31269 | 6940 | 3.83% |
| 2025-08-11 | 22.30 | 22.35 | 0.15 | 0.68% | 22.07 | 22.45 | 50012 | 11147 | 6.12% |
| 2025-08-08 | 21.76 | 22.20 | 0.47 | 2.16% | 21.60 | 22.43 | 86709 | 19253 | 10.62% |
| 2025-08-07 | 21.38 | 21.73 | 0.37 | 1.73% | 20.91 | 21.85 | 58980 | 12572 | 7.22% |
| 2025-08-06 | 21.66 | 21.36 | -0.44 | -2.02% | 21.34 | 21.95 | 49713 | 10698 | 6.09% |
| 2025-08-05 | 22.08 | 21.80 | 0.16 | 0.74% | 21.54 | 22.37 | 44449 | 9711 | 5.44% |
| 2025-08-04 | 20.50 | 21.64 | -0.04 | -0.18% | 20.03 | 21.81 | 63946 | 13483 | 7.83% |
| 2025-08-01 | 22.13 | 21.68 | -0.47 | -2.12% | 21.51 | 22.17 | 43414 | 9448 | 5.32% |
| 2025-07-31 | 21.79 | 22.15 | 0.17 | 0.77% | 21.39 | 22.46 | 63965 | 14135 | 7.83% |
| 2025-07-30 | 22.89 | 21.98 | -0.92 | -4.02% | 21.80 | 22.90 | 89989 | 19867 | 11.02% |
| 2025-07-29 | 22.55 | 22.90 | -0.07 | -0.30% | 22.50 | 23.78 | 113813 | 26299 | 13.94% |
| 2025-07-28 | 22.16 | 22.97 | 0.70 | 3.14% | 22.16 | 23.31 | 121000 | 27617 | 14.82% |
| 2025-07-25 | 23.22 | 22.27 | -0.71 | -3.09% | 22.15 | 24.27 | 246594 | 57383 | 30.20% |
| 2025-07-24 | 20.76 | 22.98 | 2.09 | 10.00% | 20.70 | 22.98 | 107160 | 23849 | 13.12% |
| 2025-07-23 | 20.69 | 20.89 | 0.16 | 0.77% | 20.59 | 21.89 | 125876 | 26509 | 15.42% |
| 2025-07-22 | 21.15 | 20.73 | -0.47 | -2.22% | 20.64 | 21.16 | 91210 | 18998 | 11.17% |
| 2025-07-21 | 22.13 | 21.20 | -0.93 | -4.20% | 21.09 | 22.52 | 180146 | 38510 | 22.06% |
| 2025-07-18 | 20.12 | 22.13 | 2.01 | 9.99% | 20.02 | 22.13 | 96531 | 20471 | 11.82% |
| 2025-07-17 | 20.10 | 20.12 | 0.03 | 0.15% | 20.00 | 20.20 | 18422 | 3704 | 2.26% |
| 2025-07-16 | 20.03 | 20.09 | 0.07 | 0.35% | 19.91 | 20.22 | 23641 | 4742 | 2.90% |
| 2025-07-15 | 20.08 | 20.02 | -0.16 | -0.79% | 19.89 | 20.33 | 27643 | 5543 | 3.39% |
| 2025-07-14 | 19.92 | 20.18 | 0.24 | 1.20% | 19.86 | 20.22 | 31337 | 6295 | 3.84% |
| 2025-07-11 | 20.00 | 19.94 | -0.10 | -0.50% | 19.73 | 20.15 | 23952 | 4763 | 2.93% |
| 2025-07-10 | 20.37 | 20.04 | -0.15 | -0.74% | 19.95 | 20.40 | 18322 | 3676 | 2.24% |
| 2025-07-09 | 20.13 | 20.19 | 0.04 | 0.20% | 19.95 | 20.36 | 29344 | 5905 | 3.59% |
| 2025-07-08 | 20.30 | 20.15 | -0.10 | -0.49% | 20.10 | 20.75 | 39579 | 8049 | 4.85% |
| 2025-07-07 | 19.55 | 20.25 | 0.62 | 3.16% | 19.55 | 20.37 | 54283 | 10900 | 6.65% |
| 2025-07-04 | 20.00 | 19.63 | -0.33 | -1.65% | 19.61 | 20.20 | 29133 | 5776 | 3.57% |
| 2025-07-03 | 20.19 | 19.96 | 0.14 | 0.71% | 19.56 | 20.30 | 42981 | 8534 | 5.26% |
| 2025-07-02 | 19.97 | 19.82 | -0.19 | -0.95% | 19.53 | 19.97 | 47024 | 9283 | 5.76% |
| 2025-07-01 | 19.88 | 20.01 | 0.31 | 1.57% | 19.73 | 20.14 | 55990 | 11164 | 6.86% |
| 2025-06-30 | 19.03 | 19.70 | 0.65 | 3.41% | 19.03 | 20.00 | 55424 | 10838 | 6.79% |
| 2025-06-27 | 19.04 | 19.05 | 0.03 | 0.16% | 18.90 | 19.22 | 26396 | 5026 | 3.23% |
| 2025-06-26 | 19.05 | 19.02 | -0.03 | -0.16% | 19.00 | 19.56 | 33247 | 6387 | 4.07% |
| 2025-06-25 | 19.08 | 19.05 | 0.24 | 1.28% | 18.72 | 19.50 | 57622 | 10961 | 7.06% |
| 2025-06-24 | 18.15 | 18.81 | 0.69 | 3.81% | 18.15 | 18.90 | 41526 | 7735 | 5.09% |
| 2025-06-23 | 17.75 | 18.12 | 0.27 | 1.51% | 17.53 | 18.26 | 26810 | 4849 | 3.28% |
| 2025-06-20 | 18.38 | 17.85 | -0.26 | -1.44% | 17.77 | 18.71 | 35739 | 6482 | 4.38% |
| 2025-06-19 | 18.25 | 18.11 | -0.24 | -1.31% | 18.02 | 18.55 | 19170 | 3484 | 2.35% |
| 2025-06-18 | 18.77 | 18.35 | -0.42 | -2.24% | 18.30 | 19.15 | 31596 | 5862 | 3.87% |
| 2025-06-17 | 18.78 | 18.77 | 0.17 | 0.91% | 18.34 | 19.58 | 35451 | 6625 | 4.34% |
| 2025-06-16 | 18.24 | 18.60 | 0.37 | 2.03% | 18.24 | 18.68 | 22496 | 4163 | 2.76% |
| 2025-06-13 | 18.56 | 18.23 | -0.33 | -1.78% | 18.21 | 18.69 | 21101 | 3886 | 2.58% |
| 2025-06-12 | 18.72 | 18.56 | -0.18 | -0.96% | 18.41 | 18.73 | 17942 | 3325 | 2.20% |
| 2025-06-11 | 18.68 | 18.74 | 0.14 | 0.75% | 18.60 | 18.88 | 17706 | 3320 | 2.17% |
| 2025-06-10 | 18.71 | 18.60 | -0.18 | -0.96% | 18.45 | 18.89 | 25706 | 4799 | 3.15% |
| 2025-06-09 | 18.45 | 18.78 | 0.37 | 2.01% | 18.44 | 18.84 | 33799 | 6314 | 4.14% |