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 | 20.79 | 20.78 | -0.17 | -0.81% | 20.68 | 20.89 | 14619 | 3036 | 2.17% |
| 2025-09-12 | 21.10 | 20.95 | -0.16 | -0.76% | 20.90 | 21.19 | 18854 | 3965 | 2.80% |
| 2025-09-11 | 20.93 | 21.11 | 0.14 | 0.67% | 20.70 | 21.12 | 18836 | 3948 | 2.80% |
| 2025-09-10 | 21.00 | 20.97 | -0.08 | -0.38% | 20.97 | 21.22 | 16941 | 3572 | 2.52% |
| 2025-09-09 | 21.40 | 21.05 | -0.37 | -1.73% | 20.99 | 21.45 | 25055 | 5303 | 3.72% |
| 2025-09-08 | 21.34 | 21.42 | 0.72 | 3.48% | 21.01 | 21.68 | 38966 | 8296 | 5.79% |
| 2025-09-05 | 20.38 | 20.70 | 0.33 | 1.62% | 20.33 | 20.71 | 19523 | 4018 | 2.90% |
| 2025-09-04 | 20.45 | 20.37 | -0.02 | -0.10% | 20.14 | 20.70 | 22438 | 4593 | 3.33% |
| 2025-09-03 | 21.02 | 20.39 | -0.69 | -3.27% | 20.37 | 21.14 | 29622 | 6134 | 4.40% |
| 2025-09-02 | 21.47 | 21.08 | -0.39 | -1.82% | 20.72 | 21.50 | 38343 | 8066 | 5.70% |
| 2025-09-01 | 21.31 | 21.47 | 0.05 | 0.23% | 21.22 | 21.60 | 30800 | 6608 | 4.58% |
| 2025-08-29 | 21.73 | 21.42 | -0.30 | -1.38% | 21.39 | 21.86 | 40824 | 8803 | 6.07% |
| 2025-08-28 | 21.86 | 21.72 | -0.15 | -0.69% | 21.20 | 22.53 | 52389 | 11409 | 7.78% |
| 2025-08-27 | 22.70 | 21.87 | -0.88 | -3.87% | 21.86 | 22.79 | 64949 | 14539 | 9.65% |
| 2025-08-26 | 22.40 | 22.75 | 0.04 | 0.18% | 22.31 | 23.05 | 82836 | 18895 | 12.31% |
| 2025-08-25 | 22.33 | 22.71 | 0.45 | 2.02% | 22.08 | 22.71 | 76709 | 17168 | 11.40% |
| 2025-08-22 | 22.30 | 22.26 | -0.25 | -1.11% | 22.12 | 22.40 | 38213 | 8492 | 5.68% |
| 2025-08-21 | 22.65 | 22.51 | -0.22 | -0.97% | 22.30 | 22.70 | 42305 | 9506 | 6.29% |
| 2025-08-20 | 22.50 | 22.73 | 0.30 | 1.34% | 22.37 | 22.88 | 60287 | 13652 | 8.96% |
| 2025-08-19 | 22.97 | 22.43 | -0.41 | -1.80% | 22.38 | 23.00 | 66525 | 14979 | 9.89% |
| 2025-08-18 | 22.82 | 22.84 | 0.30 | 1.33% | 22.42 | 23.40 | 113766 | 25862 | 16.90% |
| 2025-08-15 | 21.57 | 22.54 | 0.97 | 4.50% | 21.57 | 23.73 | 157947 | 36030 | 23.47% |
| 2025-08-14 | 22.24 | 21.57 | -0.57 | -2.57% | 21.55 | 22.38 | 56119 | 12273 | 8.34% |
| 2025-08-13 | 22.33 | 22.14 | -0.08 | -0.36% | 22.08 | 22.65 | 59398 | 13223 | 8.83% |
| 2025-08-12 | 22.58 | 22.22 | -0.40 | -1.77% | 22.09 | 22.77 | 73830 | 16488 | 10.97% |
| 2025-08-11 | 22.37 | 22.62 | -0.05 | -0.22% | 22.30 | 23.10 | 119370 | 27016 | 17.74% |
| 2025-08-08 | 21.51 | 22.67 | 0.95 | 4.37% | 21.49 | 23.89 | 187279 | 43046 | 27.83% |
| 2025-08-07 | 21.45 | 21.72 | 0.20 | 0.93% | 21.40 | 22.50 | 64606 | 14049 | 9.60% |
| 2025-08-06 | 21.35 | 21.52 | 0.17 | 0.80% | 21.32 | 21.82 | 50735 | 10949 | 7.54% |
| 2025-08-05 | 21.22 | 21.35 | 0.14 | 0.66% | 21.17 | 21.43 | 34400 | 7329 | 5.11% |
| 2025-08-04 | 20.46 | 21.21 | 0.61 | 2.96% | 20.46 | 21.63 | 47827 | 10100 | 7.11% |
| 2025-08-01 | 20.49 | 20.60 | 0.06 | 0.29% | 20.45 | 20.75 | 15707 | 3237 | 2.33% |
| 2025-07-31 | 20.67 | 20.54 | -0.03 | -0.15% | 20.41 | 21.00 | 29269 | 6081 | 4.35% |
| 2025-07-30 | 20.90 | 20.57 | -0.27 | -1.30% | 20.40 | 21.09 | 25995 | 5369 | 3.86% |
| 2025-07-29 | 21.14 | 20.84 | -0.24 | -1.14% | 20.78 | 21.15 | 18910 | 3954 | 2.81% |
| 2025-07-28 | 21.22 | 21.08 | 0.02 | 0.09% | 20.95 | 21.24 | 15985 | 3372 | 2.38% |
| 2025-07-25 | 21.00 | 21.06 | 0.04 | 0.19% | 20.85 | 21.07 | 18292 | 3837 | 2.72% |
| 2025-07-24 | 20.88 | 21.02 | 0.08 | 0.38% | 20.88 | 21.10 | 23785 | 5002 | 3.53% |
| 2025-07-23 | 21.24 | 20.94 | -0.24 | -1.13% | 20.89 | 21.24 | 22355 | 4699 | 3.32% |
| 2025-07-22 | 21.28 | 21.18 | -0.06 | -0.28% | 20.98 | 21.36 | 25326 | 5355 | 3.76% |
| 2025-07-21 | 21.00 | 21.24 | 0.38 | 1.82% | 20.93 | 21.29 | 38082 | 8048 | 5.66% |
| 2025-07-18 | 21.29 | 20.86 | 0.00 | 0.00% | 20.72 | 21.29 | 28437 | 5941 | 4.23% |
| 2025-07-17 | 20.74 | 20.86 | 0.10 | 0.48% | 20.56 | 20.88 | 17571 | 3656 | 2.61% |
| 2025-07-16 | 20.70 | 20.76 | 0.10 | 0.48% | 20.56 | 20.90 | 21577 | 4483 | 3.21% |
| 2025-07-15 | 20.96 | 20.66 | -0.26 | -1.24% | 20.44 | 21.05 | 20834 | 4299 | 3.10% |
| 2025-07-14 | 20.60 | 20.92 | 0.43 | 2.10% | 20.53 | 21.22 | 32628 | 6817 | 4.85% |
| 2025-07-11 | 20.59 | 20.49 | -0.10 | -0.49% | 20.31 | 20.67 | 24782 | 5074 | 3.68% |
| 2025-07-10 | 20.56 | 20.59 | -0.07 | -0.34% | 20.37 | 20.67 | 16058 | 3296 | 2.39% |
| 2025-07-09 | 20.77 | 20.66 | -0.09 | -0.43% | 20.57 | 20.88 | 16849 | 3495 | 2.50% |
| 2025-07-08 | 20.45 | 20.75 | 0.26 | 1.27% | 20.37 | 20.78 | 17775 | 3671 | 2.64% |
| 2025-07-07 | 20.34 | 20.49 | 0.12 | 0.59% | 20.21 | 20.51 | 13952 | 2850 | 2.07% |
| 2025-07-04 | 20.55 | 20.37 | -0.34 | -1.64% | 20.31 | 20.69 | 19749 | 4033 | 2.93% |
| 2025-07-03 | 20.46 | 20.71 | 0.25 | 1.22% | 20.37 | 20.88 | 27856 | 5769 | 4.14% |
| 2025-07-02 | 20.61 | 20.46 | -0.19 | -0.92% | 20.33 | 20.71 | 17564 | 3591 | 2.61% |
| 2025-07-01 | 20.79 | 20.65 | -0.07 | -0.34% | 20.50 | 20.90 | 21471 | 4444 | 3.19% |
| 2025-06-30 | 20.46 | 20.72 | 0.36 | 1.77% | 20.36 | 20.82 | 29934 | 6168 | 4.45% |
| 2025-06-27 | 20.33 | 20.36 | 0.14 | 0.69% | 20.20 | 20.42 | 19369 | 3939 | 2.88% |
| 2025-06-26 | 20.32 | 20.22 | -0.10 | -0.49% | 20.12 | 20.51 | 21366 | 4339 | 3.17% |
| 2025-06-25 | 20.30 | 20.32 | 0.03 | 0.15% | 20.15 | 20.43 | 20263 | 4112 | 3.01% |
| 2025-06-24 | 19.91 | 20.29 | 0.46 | 2.32% | 19.91 | 20.37 | 23084 | 4664 | 3.43% |
| 2025-06-23 | 19.50 | 19.83 | 0.27 | 1.38% | 19.31 | 19.88 | 14787 | 2916 | 2.20% |
| 2025-06-20 | 19.57 | 19.56 | -0.13 | -0.66% | 19.48 | 19.90 | 17316 | 3401 | 2.57% |
| 2025-06-19 | 20.30 | 19.69 | -0.64 | -3.15% | 19.67 | 20.36 | 29272 | 5833 | 4.35% |
| 2025-06-18 | 20.42 | 20.33 | -0.09 | -0.44% | 20.12 | 20.44 | 23111 | 4685 | 3.43% |
| 2025-06-17 | 20.82 | 20.42 | -0.48 | -2.30% | 20.28 | 20.98 | 40327 | 8256 | 5.99% |
| 2025-06-16 | 20.78 | 20.90 | 0.12 | 0.58% | 20.52 | 21.11 | 33311 | 6959 | 4.95% |
| 2025-06-13 | 21.50 | 20.78 | -0.90 | -4.15% | 20.68 | 21.70 | 54853 | 11538 | 8.15% |
| 2025-06-12 | 21.32 | 21.68 | 0.32 | 1.50% | 21.00 | 21.85 | 62322 | 13403 | 9.26% |
| 2025-06-11 | 21.44 | 21.36 | -0.29 | -1.34% | 21.30 | 21.85 | 62518 | 13421 | 9.29% |
| 2025-06-10 | 21.90 | 21.65 | -0.53 | -2.39% | 21.58 | 22.70 | 98804 | 21744 | 14.68% |
| 2025-06-09 | 21.83 | 22.18 | 0.31 | 1.42% | 21.49 | 22.18 | 102995 | 22498 | 15.30% |