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 | 20.48 | 20.76 | 0.38 | 1.86% | 20.31 | 20.76 | 24532 | 5051 | 2.27% |
| 2025-09-15 | 20.72 | 20.38 | -0.33 | -1.59% | 20.31 | 20.73 | 24903 | 5088 | 2.31% |
| 2025-09-12 | 21.15 | 20.71 | -0.44 | -2.08% | 20.71 | 21.20 | 34639 | 7218 | 3.21% |
| 2025-09-11 | 20.85 | 21.15 | 0.35 | 1.68% | 20.72 | 21.29 | 37356 | 7864 | 3.46% |
| 2025-09-10 | 20.63 | 20.80 | 0.20 | 0.97% | 20.58 | 20.89 | 22544 | 4681 | 2.09% |
| 2025-09-09 | 20.69 | 20.60 | -0.13 | -0.63% | 20.50 | 20.92 | 26556 | 5492 | 2.46% |
| 2025-09-08 | 20.58 | 20.73 | 0.29 | 1.42% | 20.48 | 20.82 | 30739 | 6344 | 2.85% |
| 2025-09-05 | 20.27 | 20.44 | 0.52 | 2.61% | 19.95 | 20.51 | 32398 | 6577 | 3.00% |
| 2025-09-04 | 20.02 | 19.92 | 0.10 | 0.50% | 19.67 | 20.37 | 37713 | 7598 | 3.49% |
| 2025-09-03 | 20.56 | 19.82 | -0.74 | -3.60% | 19.80 | 20.75 | 31721 | 6420 | 2.94% |
| 2025-09-02 | 21.05 | 20.56 | -0.47 | -2.23% | 20.09 | 21.14 | 43803 | 8962 | 4.06% |
| 2025-09-01 | 20.94 | 21.03 | 0.08 | 0.38% | 20.55 | 21.15 | 44270 | 9207 | 4.10% |
| 2025-08-29 | 20.97 | 20.95 | 0.05 | 0.24% | 20.57 | 21.15 | 44647 | 9290 | 4.13% |
| 2025-08-28 | 21.20 | 20.90 | -0.44 | -2.06% | 20.20 | 21.52 | 69354 | 14496 | 6.42% |
| 2025-08-27 | 22.35 | 21.34 | -0.96 | -4.30% | 21.26 | 22.46 | 69713 | 15270 | 6.46% |
| 2025-08-26 | 22.27 | 22.30 | 0.03 | 0.13% | 21.93 | 22.41 | 45077 | 10011 | 4.17% |
| 2025-08-25 | 22.23 | 22.27 | 0.09 | 0.41% | 21.86 | 22.40 | 62748 | 13889 | 5.81% |
| 2025-08-22 | 22.23 | 22.18 | 0.19 | 0.86% | 21.81 | 22.36 | 51948 | 11473 | 4.81% |
| 2025-08-21 | 22.56 | 21.99 | -0.39 | -1.74% | 21.90 | 22.72 | 61061 | 13537 | 5.65% |
| 2025-08-20 | 22.76 | 22.38 | -0.49 | -2.14% | 22.17 | 22.86 | 69802 | 15660 | 6.46% |
| 2025-08-19 | 22.53 | 22.87 | 0.57 | 2.56% | 22.52 | 23.88 | 93835 | 21633 | 8.69% |
| 2025-08-18 | 22.10 | 22.30 | 0.24 | 1.09% | 21.90 | 22.80 | 83912 | 18786 | 7.77% |
| 2025-08-15 | 21.88 | 22.06 | 0.16 | 0.73% | 21.80 | 22.10 | 64998 | 14279 | 6.02% |
| 2025-08-14 | 22.80 | 21.90 | -1.07 | -4.66% | 21.88 | 22.91 | 111981 | 24923 | 10.37% |
| 2025-08-13 | 23.90 | 22.97 | -0.67 | -2.83% | 22.92 | 23.91 | 117444 | 27307 | 10.88% |
| 2025-08-12 | 23.16 | 23.64 | -0.30 | -1.25% | 22.73 | 24.00 | 161386 | 37578 | 14.94% |
| 2025-08-11 | 23.02 | 23.94 | 0.71 | 3.06% | 22.10 | 24.44 | 251639 | 57600 | 23.30% |
| 2025-08-08 | 21.11 | 23.23 | 2.11 | 9.99% | 20.84 | 23.23 | 192844 | 42516 | 17.86% |
| 2025-08-07 | 20.51 | 21.12 | 0.69 | 3.38% | 20.24 | 21.30 | 135625 | 28189 | 12.56% |
| 2025-08-06 | 20.53 | 20.43 | -0.10 | -0.49% | 20.28 | 20.61 | 57163 | 11672 | 5.29% |
| 2025-08-05 | 20.70 | 20.53 | 0.21 | 1.03% | 20.17 | 20.77 | 83008 | 16977 | 7.69% |
| 2025-08-04 | 20.05 | 20.32 | 0.15 | 0.74% | 20.04 | 20.78 | 151018 | 30707 | 13.98% |
| 2025-08-01 | 19.19 | 20.17 | 1.02 | 5.33% | 19.19 | 21.07 | 203216 | 41582 | 18.82% |
| 2025-07-31 | 19.32 | 19.15 | -0.29 | -1.49% | 19.03 | 19.70 | 28965 | 5605 | 2.68% |
| 2025-07-30 | 19.58 | 19.44 | -0.22 | -1.12% | 19.16 | 19.80 | 33706 | 6547 | 3.12% |
| 2025-07-29 | 19.80 | 19.66 | 0.02 | 0.10% | 19.31 | 19.88 | 30179 | 5902 | 2.79% |
| 2025-07-28 | 19.63 | 19.64 | 0.06 | 0.31% | 19.50 | 19.86 | 38664 | 7621 | 3.58% |
| 2025-07-25 | 19.40 | 19.58 | 0.18 | 0.93% | 19.16 | 19.74 | 38431 | 7473 | 3.56% |
| 2025-07-24 | 19.27 | 19.40 | 0.21 | 1.09% | 19.12 | 19.44 | 29596 | 5722 | 2.74% |
| 2025-07-23 | 19.55 | 19.19 | -0.39 | -1.99% | 19.13 | 19.66 | 37383 | 7216 | 3.46% |
| 2025-07-22 | 19.81 | 19.58 | -0.23 | -1.16% | 19.43 | 20.00 | 42028 | 8266 | 3.89% |
| 2025-07-21 | 19.42 | 19.81 | 0.21 | 1.07% | 19.26 | 19.81 | 35635 | 6985 | 3.30% |
| 2025-07-18 | 19.55 | 19.60 | 0.05 | 0.26% | 19.33 | 19.73 | 32554 | 6329 | 3.01% |
| 2025-07-17 | 19.71 | 19.55 | -0.08 | -0.41% | 19.44 | 19.88 | 38713 | 7581 | 3.58% |
| 2025-07-16 | 19.48 | 19.63 | 0.28 | 1.45% | 19.26 | 20.11 | 50544 | 9988 | 4.68% |
| 2025-07-15 | 19.38 | 19.35 | 0.05 | 0.26% | 19.16 | 19.85 | 57165 | 11130 | 5.29% |
| 2025-07-14 | 19.27 | 19.30 | 0.10 | 0.52% | 19.20 | 19.38 | 28208 | 5446 | 2.61% |
| 2025-07-11 | 19.04 | 19.20 | 0.20 | 1.05% | 18.72 | 19.20 | 27684 | 5263 | 2.56% |
| 2025-07-10 | 19.25 | 19.00 | -0.25 | -1.30% | 18.93 | 19.33 | 24506 | 4672 | 2.27% |
| 2025-07-09 | 19.42 | 19.25 | -0.10 | -0.52% | 19.10 | 19.51 | 30663 | 5909 | 2.84% |
| 2025-07-08 | 19.35 | 19.35 | 0.06 | 0.31% | 19.11 | 19.44 | 34532 | 6660 | 3.20% |
| 2025-07-07 | 19.05 | 19.29 | 0.14 | 0.73% | 18.88 | 19.45 | 29666 | 5709 | 2.75% |
| 2025-07-04 | 19.47 | 19.15 | -0.35 | -1.79% | 19.01 | 19.55 | 31748 | 6086 | 2.94% |
| 2025-07-03 | 19.57 | 19.50 | 0.02 | 0.10% | 19.33 | 19.67 | 27262 | 5305 | 2.52% |
| 2025-07-02 | 19.62 | 19.48 | -0.03 | -0.15% | 19.27 | 19.89 | 32042 | 6250 | 2.97% |
| 2025-07-01 | 19.47 | 19.51 | 0.16 | 0.83% | 19.24 | 19.84 | 39290 | 7641 | 3.64% |
| 2025-06-30 | 18.95 | 19.35 | 0.47 | 2.49% | 18.73 | 19.40 | 36295 | 6982 | 3.36% |
| 2025-06-27 | 18.96 | 18.88 | -0.04 | -0.21% | 18.66 | 19.05 | 27772 | 5233 | 2.57% |
| 2025-06-26 | 18.86 | 18.92 | 0.01 | 0.05% | 18.82 | 19.40 | 37965 | 7229 | 3.52% |
| 2025-06-25 | 18.70 | 18.91 | 0.40 | 2.16% | 18.50 | 19.05 | 40140 | 7546 | 3.72% |
| 2025-06-24 | 18.22 | 18.51 | 0.36 | 1.98% | 18.15 | 18.55 | 23587 | 4349 | 2.18% |
| 2025-06-23 | 17.58 | 18.15 | 0.43 | 2.43% | 17.52 | 18.21 | 22733 | 4086 | 2.11% |
| 2025-06-20 | 17.96 | 17.72 | -0.29 | -1.61% | 17.68 | 18.09 | 19375 | 3456 | 1.79% |
| 2025-06-19 | 18.30 | 18.01 | -0.29 | -1.58% | 17.82 | 18.47 | 27516 | 4968 | 2.55% |
| 2025-06-18 | 18.21 | 18.30 | 0.00 | 0.00% | 18.13 | 18.63 | 28788 | 5266 | 2.67% |
| 2025-06-17 | 18.65 | 18.30 | -0.32 | -1.72% | 18.27 | 18.74 | 39985 | 7344 | 3.70% |
| 2025-06-16 | 18.45 | 18.62 | 0.15 | 0.81% | 18.35 | 18.85 | 29956 | 5579 | 2.77% |
| 2025-06-13 | 18.92 | 18.47 | -0.45 | -2.38% | 18.33 | 18.92 | 36994 | 6866 | 3.43% |
| 2025-06-12 | 18.93 | 18.92 | -0.11 | -0.58% | 18.78 | 19.14 | 19265 | 3648 | 1.78% |
| 2025-06-11 | 18.90 | 19.03 | 0.00 | 0.00% | 18.90 | 19.25 | 21447 | 4105 | 1.99% |
| 2025-06-10 | 19.43 | 19.03 | -0.42 | -2.16% | 18.76 | 19.58 | 31789 | 6064 | 2.94% |
| 2025-06-09 | 19.43 | 19.45 | 0.18 | 0.93% | 19.11 | 19.54 | 24528 | 4761 | 2.27% |