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 | 20.36 | 20.87 | 0.46 | 2.25% | 20.25 | 20.88 | 70643 | 14542 | 4.84% |
| 2025-09-15 | 20.66 | 20.41 | -0.20 | -0.97% | 20.36 | 20.74 | 58119 | 11903 | 3.98% |
| 2025-09-12 | 20.77 | 20.61 | -0.16 | -0.77% | 20.60 | 20.93 | 74037 | 15342 | 5.07% |
| 2025-09-11 | 20.41 | 20.77 | 0.29 | 1.42% | 20.20 | 20.81 | 74898 | 15419 | 5.13% |
| 2025-09-10 | 20.40 | 20.48 | 0.08 | 0.39% | 20.40 | 20.90 | 63982 | 13170 | 4.38% |
| 2025-09-09 | 21.06 | 20.40 | -0.55 | -2.63% | 20.37 | 21.24 | 93232 | 19337 | 6.38% |
| 2025-09-08 | 20.55 | 20.95 | 0.40 | 1.95% | 20.51 | 21.12 | 116470 | 24237 | 7.97% |
| 2025-09-05 | 20.28 | 20.55 | 0.32 | 1.58% | 20.01 | 20.57 | 86984 | 17717 | 5.96% |
| 2025-09-04 | 20.66 | 20.23 | -0.42 | -2.03% | 19.88 | 20.81 | 145024 | 29644 | 9.93% |
| 2025-09-03 | 23.14 | 20.65 | -2.27 | -9.90% | 20.63 | 23.17 | 244885 | 52738 | 16.77% |
| 2025-09-02 | 23.78 | 22.92 | -0.76 | -3.21% | 22.40 | 23.82 | 182392 | 41726 | 12.49% |
| 2025-09-01 | 23.92 | 23.68 | -0.36 | -1.50% | 23.54 | 24.48 | 256894 | 61317 | 17.59% |
| 2025-08-29 | 23.81 | 24.04 | 0.26 | 1.09% | 23.39 | 25.08 | 515950 | 125420 | 35.32% |
| 2025-08-28 | 21.86 | 23.78 | 2.16 | 9.99% | 21.86 | 23.78 | 344278 | 81582 | 23.57% |
| 2025-08-27 | 22.43 | 21.62 | -0.97 | -4.29% | 21.61 | 22.59 | 130055 | 28911 | 8.90% |
| 2025-08-26 | 22.77 | 22.59 | -0.13 | -0.57% | 22.36 | 22.90 | 111974 | 25328 | 7.67% |
| 2025-08-25 | 22.25 | 22.72 | 0.57 | 2.57% | 22.07 | 22.78 | 177589 | 39944 | 12.16% |
| 2025-08-22 | 22.10 | 22.15 | 0.14 | 0.64% | 21.82 | 22.15 | 87947 | 19342 | 6.02% |
| 2025-08-21 | 22.37 | 22.01 | -0.31 | -1.39% | 21.93 | 23.23 | 138059 | 30898 | 9.45% |
| 2025-08-20 | 22.17 | 22.32 | 0.16 | 0.72% | 21.97 | 22.35 | 110851 | 24595 | 7.59% |
| 2025-08-19 | 22.15 | 22.16 | 0.01 | 0.05% | 21.82 | 22.40 | 92265 | 20387 | 6.32% |
| 2025-08-18 | 22.06 | 22.15 | 0.25 | 1.14% | 22.00 | 22.41 | 96961 | 21496 | 6.64% |
| 2025-08-15 | 21.77 | 21.90 | 0.18 | 0.83% | 21.64 | 21.99 | 74232 | 16237 | 5.08% |
| 2025-08-14 | 22.55 | 21.72 | -0.78 | -3.47% | 21.71 | 22.66 | 109018 | 24003 | 7.46% |
| 2025-08-13 | 22.42 | 22.50 | 0.11 | 0.49% | 22.27 | 22.74 | 91474 | 20577 | 6.26% |
| 2025-08-12 | 22.78 | 22.39 | -0.39 | -1.71% | 22.25 | 22.99 | 95822 | 21536 | 6.56% |
| 2025-08-11 | 22.82 | 22.78 | -0.29 | -1.26% | 22.56 | 23.31 | 155496 | 35527 | 10.65% |
| 2025-08-08 | 23.19 | 23.07 | -0.38 | -1.62% | 23.03 | 23.69 | 129663 | 30154 | 8.88% |
| 2025-08-07 | 23.66 | 23.45 | 0.00 | 0.00% | 23.10 | 24.10 | 214375 | 50558 | 14.68% |
| 2025-08-06 | 23.19 | 23.45 | 0.05 | 0.21% | 22.99 | 24.30 | 312875 | 73600 | 21.42% |
| 2025-08-05 | 22.33 | 23.40 | 1.10 | 4.93% | 22.21 | 23.53 | 288432 | 65617 | 19.75% |
| 2025-08-04 | 21.39 | 22.30 | 0.86 | 4.01% | 21.21 | 22.50 | 195362 | 43240 | 13.38% |
| 2025-08-01 | 21.41 | 21.44 | 0.15 | 0.70% | 20.88 | 21.68 | 90426 | 19286 | 6.19% |
| 2025-07-31 | 21.29 | 21.29 | -0.12 | -0.56% | 21.22 | 21.94 | 100045 | 21630 | 6.85% |
| 2025-07-30 | 21.83 | 21.41 | -0.20 | -0.93% | 21.20 | 21.96 | 125268 | 27042 | 8.58% |
| 2025-07-29 | 21.57 | 21.61 | -0.22 | -1.01% | 21.38 | 21.88 | 144382 | 31131 | 9.88% |
| 2025-07-28 | 20.75 | 21.83 | 1.21 | 5.87% | 20.68 | 22.08 | 222183 | 48013 | 15.21% |
| 2025-07-25 | 20.59 | 20.62 | 0.04 | 0.19% | 20.47 | 20.72 | 41828 | 8605 | 2.86% |
| 2025-07-24 | 20.20 | 20.58 | 0.41 | 2.03% | 20.20 | 20.58 | 48306 | 9878 | 3.31% |
| 2025-07-23 | 20.60 | 20.17 | -0.49 | -2.37% | 20.15 | 20.60 | 55451 | 11274 | 3.80% |
| 2025-07-22 | 20.86 | 20.66 | -0.09 | -0.43% | 20.57 | 21.08 | 77754 | 16193 | 5.32% |
| 2025-07-21 | 20.56 | 20.75 | 0.01 | 0.05% | 20.54 | 20.80 | 56998 | 11786 | 3.90% |
| 2025-07-18 | 20.62 | 20.74 | 0.13 | 0.63% | 20.50 | 20.92 | 72517 | 15009 | 4.96% |
| 2025-07-17 | 20.19 | 20.61 | 0.41 | 2.03% | 20.05 | 20.82 | 81308 | 16684 | 5.57% |
| 2025-07-16 | 20.14 | 20.20 | 0.18 | 0.90% | 19.94 | 20.29 | 48483 | 9783 | 3.32% |
| 2025-07-15 | 20.29 | 20.02 | -0.22 | -1.09% | 19.78 | 20.31 | 61272 | 12241 | 4.19% |
| 2025-07-14 | 20.34 | 20.24 | -0.06 | -0.30% | 20.17 | 20.44 | 46031 | 9318 | 3.15% |
| 2025-07-11 | 20.43 | 20.30 | 0.00 | 0.00% | 20.17 | 20.45 | 53258 | 10817 | 3.65% |
| 2025-07-10 | 20.35 | 20.30 | -0.08 | -0.39% | 20.12 | 20.42 | 61152 | 12400 | 4.19% |
| 2025-07-09 | 20.60 | 20.38 | -0.57 | -2.72% | 19.91 | 20.77 | 98890 | 20201 | 6.77% |
| 2025-07-08 | 20.90 | 20.95 | -0.02 | -0.10% | 20.87 | 21.10 | 55950 | 11715 | 3.83% |
| 2025-07-07 | 21.00 | 20.97 | -0.10 | -0.47% | 20.81 | 21.14 | 53246 | 11181 | 3.65% |
| 2025-07-04 | 21.42 | 21.07 | -0.49 | -2.27% | 20.96 | 21.56 | 87581 | 18524 | 6.00% |
| 2025-07-03 | 21.39 | 21.56 | 0.10 | 0.47% | 21.34 | 22.07 | 91318 | 19828 | 6.25% |
| 2025-07-02 | 21.69 | 21.46 | -0.15 | -0.69% | 21.36 | 22.07 | 110320 | 23926 | 7.55% |
| 2025-07-01 | 21.78 | 21.61 | -0.21 | -0.96% | 21.42 | 21.93 | 106767 | 23099 | 7.31% |
| 2025-06-30 | 21.39 | 21.82 | 0.31 | 1.44% | 21.33 | 21.98 | 137313 | 29887 | 9.40% |
| 2025-06-27 | 21.67 | 21.51 | 0.13 | 0.61% | 21.44 | 22.03 | 143816 | 31135 | 9.85% |
| 2025-06-26 | 21.12 | 21.38 | -0.12 | -0.56% | 21.06 | 21.99 | 187420 | 40415 | 12.83% |
| 2025-06-25 | 20.79 | 21.50 | 0.60 | 2.87% | 20.78 | 21.68 | 211838 | 45200 | 14.50% |
| 2025-06-24 | 20.33 | 20.90 | 0.57 | 2.80% | 20.23 | 21.24 | 161862 | 33654 | 11.08% |
| 2025-06-23 | 19.19 | 20.33 | 0.57 | 2.88% | 19.01 | 20.89 | 131693 | 26470 | 9.02% |
| 2025-06-20 | 19.91 | 19.76 | -0.40 | -1.98% | 19.60 | 20.35 | 94923 | 18899 | 6.50% |
| 2025-06-19 | 20.96 | 20.16 | -0.79 | -3.77% | 20.06 | 21.06 | 134681 | 27475 | 9.22% |
| 2025-06-18 | 20.01 | 20.95 | 0.76 | 3.76% | 19.99 | 21.18 | 173631 | 35613 | 11.89% |
| 2025-06-17 | 20.40 | 20.19 | -0.39 | -1.90% | 19.86 | 20.42 | 134004 | 26889 | 9.17% |
| 2025-06-16 | 20.97 | 20.58 | -0.60 | -2.83% | 20.46 | 20.98 | 140319 | 28934 | 9.61% |
| 2025-06-13 | 20.70 | 21.18 | 0.69 | 3.37% | 20.47 | 21.35 | 224398 | 46984 | 15.36% |
| 2025-06-12 | 20.50 | 20.49 | -0.15 | -0.73% | 20.35 | 20.70 | 76515 | 15694 | 5.24% |
| 2025-06-11 | 20.40 | 20.64 | 0.14 | 0.68% | 20.20 | 20.78 | 124608 | 25568 | 8.53% |
| 2025-06-10 | 20.92 | 20.50 | -0.38 | -1.82% | 20.25 | 21.16 | 152303 | 31465 | 10.43% |
| 2025-06-09 | 21.00 | 20.88 | -0.10 | -0.48% | 20.77 | 21.26 | 137374 | 28750 | 9.41% |