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 | 20.62 | 20.85 | 0.15 | 0.72% | 20.55 | 20.85 | 21847 | 4524 | 3.63% |
| 2025-09-15 | 20.61 | 20.70 | -0.07 | -0.34% | 20.61 | 20.80 | 17395 | 3594 | 2.89% |
| 2025-09-12 | 20.95 | 20.77 | -0.20 | -0.95% | 20.77 | 20.96 | 19825 | 4134 | 3.30% |
| 2025-09-11 | 20.75 | 20.97 | 0.12 | 0.58% | 20.70 | 20.97 | 20135 | 4201 | 3.35% |
| 2025-09-10 | 20.99 | 20.85 | -0.14 | -0.67% | 20.81 | 21.08 | 13685 | 2858 | 2.28% |
| 2025-09-09 | 21.16 | 20.99 | -0.14 | -0.66% | 20.83 | 21.16 | 20909 | 4384 | 3.48% |
| 2025-09-08 | 21.05 | 21.13 | 0.09 | 0.43% | 20.92 | 21.14 | 22608 | 4757 | 3.76% |
| 2025-09-05 | 20.67 | 21.04 | 0.36 | 1.74% | 20.65 | 21.06 | 27238 | 5698 | 4.53% |
| 2025-09-04 | 20.71 | 20.68 | 0.03 | 0.15% | 20.44 | 20.98 | 30326 | 6289 | 5.04% |
| 2025-09-03 | 20.96 | 20.65 | -0.29 | -1.38% | 20.53 | 21.04 | 27355 | 5683 | 4.55% |
| 2025-09-02 | 21.16 | 20.94 | -0.31 | -1.46% | 20.70 | 21.29 | 39303 | 8230 | 6.54% |
| 2025-09-01 | 21.21 | 21.25 | -0.01 | -0.05% | 21.08 | 21.40 | 29308 | 6226 | 4.87% |
| 2025-08-29 | 21.40 | 21.26 | -0.16 | -0.75% | 21.24 | 21.47 | 31604 | 6751 | 5.26% |
| 2025-08-28 | 21.22 | 21.42 | 0.18 | 0.85% | 20.64 | 21.42 | 57818 | 12218 | 9.61% |
| 2025-08-27 | 21.86 | 21.24 | -0.71 | -3.23% | 21.24 | 22.05 | 68081 | 14771 | 11.32% |
| 2025-08-26 | 21.78 | 21.95 | 0.08 | 0.37% | 21.78 | 22.08 | 53318 | 11715 | 8.87% |
| 2025-08-25 | 21.95 | 21.87 | -0.07 | -0.32% | 21.78 | 22.00 | 56581 | 12385 | 9.41% |
| 2025-08-22 | 22.00 | 21.94 | -0.09 | -0.41% | 21.83 | 22.00 | 40987 | 8980 | 6.82% |
| 2025-08-21 | 22.06 | 22.03 | 0.01 | 0.05% | 21.82 | 22.14 | 50859 | 11193 | 8.46% |
| 2025-08-20 | 21.81 | 22.02 | 0.15 | 0.69% | 21.73 | 22.07 | 47521 | 10423 | 7.90% |
| 2025-08-19 | 21.93 | 21.87 | -0.06 | -0.27% | 21.77 | 22.03 | 46125 | 10091 | 7.67% |
| 2025-08-18 | 21.72 | 21.93 | 0.24 | 1.11% | 21.71 | 22.06 | 66745 | 14604 | 11.10% |
| 2025-08-15 | 21.38 | 21.69 | 0.17 | 0.79% | 21.36 | 21.75 | 41331 | 8953 | 6.87% |
| 2025-08-14 | 21.91 | 21.52 | -0.40 | -1.82% | 21.39 | 21.91 | 54913 | 11875 | 9.13% |
| 2025-08-13 | 21.69 | 21.92 | 0.27 | 1.25% | 21.53 | 22.02 | 77915 | 17010 | 12.96% |
| 2025-08-12 | 21.56 | 21.65 | 0.06 | 0.28% | 21.52 | 21.78 | 30728 | 6649 | 5.11% |
| 2025-08-11 | 21.46 | 21.59 | 0.12 | 0.56% | 21.43 | 21.69 | 28310 | 6107 | 4.71% |
| 2025-08-08 | 21.52 | 21.47 | -0.05 | -0.23% | 21.35 | 21.57 | 28146 | 6040 | 4.68% |
| 2025-08-07 | 21.79 | 21.52 | -0.20 | -0.92% | 21.44 | 21.79 | 38277 | 8250 | 6.36% |
| 2025-08-06 | 21.63 | 21.72 | 0.07 | 0.32% | 21.43 | 21.84 | 38117 | 8253 | 6.34% |
| 2025-08-05 | 21.37 | 21.65 | 0.30 | 1.41% | 21.30 | 21.76 | 37917 | 8161 | 6.30% |
| 2025-08-04 | 21.10 | 21.35 | 0.05 | 0.23% | 21.09 | 21.38 | 25548 | 5439 | 4.25% |
| 2025-08-01 | 21.32 | 21.30 | 0.10 | 0.47% | 21.10 | 21.32 | 24502 | 5199 | 4.07% |
| 2025-07-31 | 21.55 | 21.20 | -0.44 | -2.03% | 21.10 | 21.69 | 52510 | 11224 | 8.73% |
| 2025-07-30 | 21.80 | 21.64 | -0.23 | -1.05% | 21.47 | 22.02 | 51480 | 11185 | 8.56% |
| 2025-07-29 | 21.82 | 21.87 | -0.05 | -0.23% | 21.59 | 21.95 | 45911 | 9979 | 7.63% |
| 2025-07-28 | 21.95 | 21.92 | -0.10 | -0.45% | 21.82 | 22.09 | 46329 | 10137 | 7.70% |
| 2025-07-25 | 22.23 | 22.02 | -0.35 | -1.56% | 21.95 | 22.47 | 77863 | 17179 | 12.95% |
| 2025-07-24 | 21.76 | 22.37 | 0.51 | 2.33% | 21.66 | 23.25 | 147841 | 33246 | 24.58% |
| 2025-07-23 | 22.58 | 21.86 | -0.70 | -3.10% | 21.78 | 22.70 | 113949 | 25178 | 18.95% |
| 2025-07-22 | 22.14 | 22.56 | 0.52 | 2.36% | 21.77 | 23.00 | 190683 | 42729 | 31.71% |
| 2025-07-21 | 21.32 | 22.04 | 0.89 | 4.21% | 21.27 | 22.44 | 161731 | 35528 | 26.89% |
| 2025-07-18 | 21.11 | 21.15 | -0.01 | -0.05% | 21.01 | 21.23 | 26002 | 5482 | 4.32% |
| 2025-07-17 | 21.14 | 21.16 | 0.07 | 0.33% | 20.94 | 21.16 | 22729 | 4789 | 3.78% |
| 2025-07-16 | 21.08 | 21.09 | 0.05 | 0.24% | 20.98 | 21.15 | 23171 | 4883 | 3.85% |
| 2025-07-15 | 21.32 | 21.04 | -0.28 | -1.31% | 20.84 | 21.40 | 38429 | 8093 | 6.39% |
| 2025-07-14 | 21.20 | 21.32 | 0.12 | 0.57% | 21.14 | 21.40 | 32273 | 6870 | 5.37% |
| 2025-07-11 | 21.34 | 21.20 | -0.11 | -0.52% | 21.05 | 21.38 | 37210 | 7875 | 6.19% |
| 2025-07-10 | 21.39 | 21.31 | -0.12 | -0.56% | 21.23 | 21.55 | 37940 | 8098 | 6.31% |
| 2025-07-09 | 21.46 | 21.43 | -0.03 | -0.14% | 21.33 | 21.60 | 56037 | 12035 | 9.32% |
| 2025-07-08 | 21.24 | 21.46 | 0.18 | 0.85% | 21.16 | 21.51 | 64366 | 13764 | 10.70% |
| 2025-07-07 | 20.86 | 21.28 | 0.42 | 2.01% | 20.82 | 21.35 | 45576 | 9653 | 7.58% |
| 2025-07-04 | 21.06 | 20.86 | -0.29 | -1.37% | 20.86 | 21.16 | 34667 | 7272 | 5.76% |
| 2025-07-03 | 21.20 | 21.15 | -0.20 | -0.94% | 21.01 | 21.39 | 39770 | 8395 | 6.61% |
| 2025-07-02 | 21.28 | 21.35 | 0.26 | 1.23% | 21.14 | 21.65 | 71749 | 15329 | 11.93% |
| 2025-07-01 | 21.13 | 21.09 | -0.09 | -0.42% | 20.91 | 21.22 | 35991 | 7578 | 5.98% |
| 2025-06-30 | 21.01 | 21.18 | -0.05 | -0.24% | 20.95 | 21.35 | 61000 | 12898 | 10.14% |
| 2025-06-27 | 20.60 | 21.23 | 0.69 | 3.36% | 20.55 | 21.94 | 103148 | 21869 | 17.15% |
| 2025-06-26 | 20.67 | 20.54 | -0.12 | -0.58% | 20.44 | 20.76 | 34572 | 7122 | 5.75% |
| 2025-06-25 | 20.74 | 20.66 | -0.08 | -0.39% | 20.51 | 20.80 | 38758 | 7997 | 6.44% |
| 2025-06-24 | 20.37 | 20.74 | 0.50 | 2.47% | 20.25 | 20.80 | 45044 | 9273 | 7.49% |
| 2025-06-23 | 19.80 | 20.24 | 0.15 | 0.75% | 19.73 | 20.27 | 27494 | 5524 | 4.57% |
| 2025-06-20 | 19.99 | 20.09 | 0.10 | 0.50% | 19.98 | 20.34 | 28621 | 5759 | 4.76% |
| 2025-06-19 | 20.65 | 19.99 | -0.83 | -3.99% | 19.95 | 20.82 | 59156 | 12008 | 9.84% |
| 2025-06-18 | 21.12 | 20.82 | -0.29 | -1.37% | 20.75 | 21.12 | 36300 | 7575 | 6.04% |
| 2025-06-17 | 21.24 | 21.11 | -0.20 | -0.94% | 21.00 | 21.44 | 39508 | 8351 | 6.57% |
| 2025-06-16 | 20.94 | 21.31 | 0.20 | 0.95% | 20.90 | 21.34 | 37585 | 7975 | 6.25% |
| 2025-06-13 | 21.67 | 21.11 | -0.68 | -3.12% | 21.10 | 21.95 | 73292 | 15684 | 12.19% |
| 2025-06-12 | 21.50 | 21.79 | 0.28 | 1.30% | 21.35 | 22.10 | 80287 | 17457 | 13.35% |
| 2025-06-11 | 21.36 | 21.76 | 0.29 | 1.35% | 21.34 | 21.79 | 50522 | 10958 | 8.40% |
| 2025-06-10 | 21.61 | 21.47 | -0.23 | -1.06% | 21.11 | 21.73 | 47671 | 10233 | 7.93% |
| 2025-06-09 | 21.41 | 21.70 | 0.33 | 1.54% | 21.30 | 21.76 | 41180 | 8880 | 6.85% |