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 | 20.72 | 20.70 | -0.03 | -0.14% | 20.56 | 20.98 | 22069 | 4569 | 1.72% |
| 2025-09-12 | 20.97 | 20.73 | -0.24 | -1.14% | 20.70 | 21.00 | 31470 | 6557 | 2.46% |
| 2025-09-11 | 20.33 | 20.97 | 0.55 | 2.69% | 20.18 | 20.99 | 34627 | 7150 | 2.70% |
| 2025-09-10 | 20.41 | 20.42 | -0.02 | -0.10% | 20.33 | 20.71 | 20242 | 4149 | 1.58% |
| 2025-09-09 | 20.90 | 20.44 | -0.46 | -2.20% | 20.35 | 20.91 | 25790 | 5297 | 2.01% |
| 2025-09-08 | 21.17 | 20.90 | -0.10 | -0.48% | 20.59 | 21.17 | 33721 | 7021 | 2.63% |
| 2025-09-05 | 20.78 | 21.00 | 0.50 | 2.44% | 20.54 | 21.14 | 38207 | 7990 | 2.98% |
| 2025-09-04 | 20.83 | 20.50 | -0.32 | -1.54% | 20.15 | 21.21 | 41365 | 8552 | 3.23% |
| 2025-09-03 | 21.36 | 20.82 | -0.47 | -2.21% | 20.76 | 21.49 | 41877 | 8822 | 3.27% |
| 2025-09-02 | 22.34 | 21.29 | -1.05 | -4.70% | 21.08 | 22.43 | 78341 | 16830 | 6.11% |
| 2025-09-01 | 22.83 | 22.34 | -0.42 | -1.85% | 22.24 | 22.91 | 80748 | 18130 | 6.30% |
| 2025-08-29 | 23.71 | 22.76 | -0.99 | -4.17% | 22.65 | 23.71 | 108470 | 24826 | 8.47% |
| 2025-08-28 | 22.70 | 23.75 | 1.06 | 4.67% | 22.31 | 24.26 | 159797 | 37362 | 12.47% |
| 2025-08-27 | 22.46 | 22.69 | 0.23 | 1.02% | 22.38 | 23.83 | 83549 | 19179 | 6.52% |
| 2025-08-26 | 22.10 | 22.46 | 0.16 | 0.72% | 21.94 | 22.60 | 35905 | 8032 | 2.80% |
| 2025-08-25 | 22.65 | 22.30 | -0.16 | -0.71% | 22.16 | 22.77 | 50464 | 11304 | 3.94% |
| 2025-08-22 | 22.31 | 22.46 | 0.17 | 0.76% | 22.11 | 22.62 | 46526 | 10431 | 3.63% |
| 2025-08-21 | 22.32 | 22.29 | -0.03 | -0.13% | 22.11 | 22.60 | 44204 | 9872 | 3.45% |
| 2025-08-20 | 21.81 | 22.32 | 0.51 | 2.34% | 21.63 | 22.36 | 51192 | 11336 | 4.00% |
| 2025-08-19 | 21.91 | 21.81 | -0.11 | -0.50% | 21.59 | 22.00 | 28852 | 6283 | 2.25% |
| 2025-08-18 | 21.82 | 21.92 | 0.29 | 1.34% | 21.59 | 21.99 | 36726 | 8025 | 2.87% |
| 2025-08-15 | 21.29 | 21.63 | 0.40 | 1.88% | 21.26 | 21.70 | 27361 | 5896 | 2.14% |
| 2025-08-14 | 21.74 | 21.23 | -0.51 | -2.35% | 21.20 | 21.88 | 29038 | 6239 | 2.27% |
| 2025-08-13 | 21.84 | 21.74 | -0.01 | -0.05% | 21.51 | 21.86 | 28051 | 6085 | 2.19% |
| 2025-08-12 | 21.87 | 21.75 | -0.12 | -0.55% | 21.58 | 21.98 | 24681 | 5358 | 1.93% |
| 2025-08-11 | 21.58 | 21.87 | 0.22 | 1.02% | 21.58 | 21.98 | 30760 | 6713 | 2.40% |
| 2025-08-08 | 21.66 | 21.65 | -0.02 | -0.09% | 21.42 | 22.00 | 28862 | 6243 | 2.25% |
| 2025-08-07 | 21.55 | 21.67 | 0.16 | 0.74% | 21.45 | 21.79 | 29895 | 6456 | 2.33% |
| 2025-08-06 | 21.46 | 21.51 | 0.03 | 0.14% | 21.32 | 21.54 | 32875 | 7051 | 2.57% |
| 2025-08-05 | 21.08 | 21.48 | 0.42 | 1.99% | 20.96 | 21.48 | 28005 | 5954 | 2.19% |
| 2025-08-04 | 20.85 | 21.06 | 0.10 | 0.48% | 20.75 | 21.12 | 20497 | 4300 | 1.60% |
| 2025-08-01 | 20.94 | 20.96 | 0.01 | 0.05% | 20.81 | 21.20 | 28284 | 5929 | 2.21% |
| 2025-07-31 | 21.14 | 20.95 | -0.31 | -1.46% | 20.90 | 21.65 | 31391 | 6653 | 2.45% |
| 2025-07-30 | 21.48 | 21.26 | -0.34 | -1.57% | 20.96 | 21.80 | 35720 | 7594 | 2.79% |
| 2025-07-29 | 21.91 | 21.60 | -0.08 | -0.37% | 21.51 | 22.45 | 44688 | 9746 | 3.49% |
| 2025-07-28 | 21.66 | 21.68 | 0.38 | 1.78% | 21.26 | 22.50 | 64009 | 13862 | 5.00% |
| 2025-07-25 | 20.58 | 21.30 | 0.76 | 3.70% | 20.40 | 21.66 | 52277 | 11030 | 4.08% |
| 2025-07-24 | 20.32 | 20.54 | 0.22 | 1.08% | 20.31 | 20.65 | 19856 | 4067 | 1.55% |
| 2025-07-23 | 20.49 | 20.32 | -0.17 | -0.83% | 20.20 | 20.57 | 19218 | 3918 | 1.50% |
| 2025-07-22 | 20.98 | 20.49 | -0.48 | -2.29% | 20.27 | 20.99 | 34776 | 7154 | 2.71% |
| 2025-07-21 | 20.80 | 20.97 | 0.07 | 0.33% | 20.67 | 20.99 | 27930 | 5821 | 2.18% |
| 2025-07-18 | 20.88 | 20.90 | 0.06 | 0.29% | 20.69 | 21.15 | 19944 | 4161 | 1.56% |
| 2025-07-17 | 20.90 | 20.84 | -0.10 | -0.48% | 20.80 | 21.03 | 21442 | 4474 | 1.67% |
| 2025-07-16 | 20.99 | 20.94 | 0.03 | 0.14% | 20.80 | 21.16 | 19247 | 4043 | 1.50% |
| 2025-07-15 | 21.12 | 20.91 | -0.21 | -0.99% | 20.77 | 21.30 | 18374 | 3850 | 1.43% |
| 2025-07-14 | 21.00 | 21.12 | 0.33 | 1.59% | 20.80 | 21.15 | 28051 | 5901 | 2.19% |
| 2025-07-11 | 20.81 | 20.79 | 0.00 | 0.00% | 20.56 | 20.87 | 18379 | 3807 | 1.43% |
| 2025-07-10 | 20.87 | 20.79 | -0.08 | -0.38% | 20.68 | 21.11 | 20552 | 4280 | 1.60% |
| 2025-07-09 | 21.23 | 21.12 | -0.06 | -0.28% | 21.01 | 21.33 | 23033 | 4869 | 1.80% |
| 2025-07-08 | 21.11 | 21.18 | 0.20 | 0.95% | 20.88 | 21.19 | 23496 | 4957 | 1.83% |
| 2025-07-07 | 20.84 | 20.98 | -0.02 | -0.10% | 20.66 | 20.98 | 16935 | 3530 | 1.32% |
| 2025-07-04 | 21.22 | 21.00 | -0.16 | -0.76% | 20.90 | 21.26 | 20005 | 4209 | 1.56% |
| 2025-07-03 | 20.90 | 21.16 | 0.21 | 1.00% | 20.89 | 21.23 | 25510 | 5377 | 1.99% |
| 2025-07-02 | 21.15 | 20.95 | -0.31 | -1.46% | 20.79 | 21.17 | 29383 | 6155 | 2.29% |
| 2025-07-01 | 21.07 | 21.26 | 0.07 | 0.33% | 21.00 | 21.45 | 37416 | 7956 | 2.92% |
| 2025-06-30 | 21.10 | 21.19 | 0.09 | 0.43% | 21.07 | 21.36 | 33032 | 7001 | 2.58% |
| 2025-06-27 | 20.96 | 21.10 | 0.25 | 1.20% | 20.78 | 21.15 | 39264 | 8266 | 3.06% |
| 2025-06-26 | 21.20 | 20.85 | -0.39 | -1.84% | 20.70 | 21.20 | 50034 | 10483 | 3.90% |
| 2025-06-25 | 21.11 | 21.24 | 0.06 | 0.28% | 21.00 | 21.39 | 61326 | 12987 | 4.79% |
| 2025-06-24 | 21.83 | 21.18 | -0.32 | -1.49% | 21.06 | 21.84 | 86470 | 18320 | 6.75% |
| 2025-06-23 | 20.67 | 21.50 | 0.68 | 3.27% | 20.34 | 21.67 | 99822 | 21224 | 7.79% |
| 2025-06-20 | 20.12 | 20.82 | 0.29 | 1.41% | 20.12 | 21.11 | 83964 | 17368 | 6.55% |
| 2025-06-19 | 20.15 | 20.53 | 0.55 | 2.75% | 19.97 | 20.85 | 62422 | 12814 | 4.87% |
| 2025-06-18 | 19.50 | 19.98 | 0.39 | 1.99% | 19.42 | 20.01 | 17801 | 3518 | 1.39% |
| 2025-06-17 | 19.68 | 19.59 | -0.04 | -0.20% | 19.48 | 19.79 | 10773 | 2109 | 0.84% |
| 2025-06-16 | 19.53 | 19.63 | 0.16 | 0.82% | 19.40 | 19.78 | 14950 | 2944 | 1.17% |
| 2025-06-13 | 19.74 | 19.47 | -0.27 | -1.37% | 19.44 | 19.90 | 17610 | 3455 | 1.37% |
| 2025-06-12 | 19.86 | 19.74 | -0.11 | -0.55% | 19.60 | 19.97 | 15553 | 3079 | 1.21% |
| 2025-06-11 | 19.77 | 19.85 | 0.08 | 0.40% | 19.65 | 20.03 | 11687 | 2324 | 0.91% |
| 2025-06-10 | 19.96 | 19.77 | -0.20 | -1.00% | 19.50 | 20.10 | 12140 | 2402 | 0.95% |
| 2025-06-09 | 20.05 | 19.97 | -0.11 | -0.55% | 19.93 | 20.13 | 14771 | 2951 | 1.15% |