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 | 20.38 | 20.49 | 0.04 | 0.20% | 20.10 | 20.50 | 31330 | 6372 | 2.68% |
| 2025-09-15 | 20.33 | 20.45 | 0.09 | 0.44% | 20.13 | 20.45 | 29809 | 6051 | 2.55% |
| 2025-09-12 | 20.49 | 20.36 | -0.16 | -0.78% | 20.33 | 20.60 | 31481 | 6429 | 2.69% |
| 2025-09-11 | 20.24 | 20.52 | 0.27 | 1.33% | 19.98 | 20.52 | 42551 | 8618 | 3.64% |
| 2025-09-10 | 20.48 | 20.25 | -0.19 | -0.93% | 20.19 | 20.56 | 32921 | 6689 | 2.81% |
| 2025-09-09 | 20.57 | 20.44 | -0.13 | -0.63% | 20.34 | 20.78 | 43801 | 8994 | 3.74% |
| 2025-09-08 | 20.26 | 20.57 | 0.32 | 1.58% | 20.17 | 20.60 | 49528 | 10126 | 4.23% |
| 2025-09-05 | 20.00 | 20.25 | 0.34 | 1.71% | 19.76 | 20.25 | 44046 | 8830 | 3.76% |
| 2025-09-04 | 19.70 | 19.91 | 0.38 | 1.95% | 19.48 | 20.25 | 57740 | 11535 | 4.94% |
| 2025-09-03 | 19.97 | 19.53 | -0.52 | -2.59% | 19.49 | 20.08 | 36387 | 7197 | 3.11% |
| 2025-09-02 | 20.32 | 20.05 | -0.32 | -1.57% | 19.79 | 20.37 | 52116 | 10422 | 4.45% |
| 2025-09-01 | 20.02 | 20.37 | 0.28 | 1.39% | 19.89 | 20.47 | 46436 | 9395 | 3.97% |
| 2025-08-29 | 20.40 | 20.09 | -0.28 | -1.37% | 20.00 | 20.49 | 44992 | 9079 | 3.85% |
| 2025-08-28 | 20.54 | 20.37 | -0.40 | -1.93% | 19.71 | 20.85 | 78618 | 15929 | 6.72% |
| 2025-08-27 | 21.37 | 20.77 | -0.66 | -3.08% | 20.64 | 21.53 | 96747 | 20482 | 8.27% |
| 2025-08-26 | 21.48 | 21.43 | -0.06 | -0.28% | 21.26 | 21.62 | 68111 | 14635 | 5.82% |
| 2025-08-25 | 21.45 | 21.49 | 0.12 | 0.56% | 21.30 | 21.57 | 70993 | 15219 | 6.07% |
| 2025-08-22 | 21.60 | 21.37 | -0.12 | -0.56% | 21.21 | 21.60 | 68188 | 14527 | 5.83% |
| 2025-08-21 | 21.37 | 21.49 | 0.11 | 0.51% | 21.26 | 21.64 | 82682 | 17763 | 7.07% |
| 2025-08-20 | 21.44 | 21.38 | -0.17 | -0.79% | 21.15 | 21.51 | 77026 | 16406 | 6.58% |
| 2025-08-19 | 21.72 | 21.55 | -0.17 | -0.78% | 21.46 | 21.72 | 95567 | 20611 | 8.17% |
| 2025-08-18 | 21.60 | 21.72 | 0.32 | 1.50% | 21.50 | 21.75 | 129649 | 28068 | 11.08% |
| 2025-08-15 | 21.22 | 21.40 | 0.22 | 1.04% | 21.09 | 21.53 | 97196 | 20743 | 8.31% |
| 2025-08-14 | 21.81 | 21.18 | -0.62 | -2.84% | 21.16 | 21.98 | 151855 | 32713 | 12.98% |
| 2025-08-13 | 21.98 | 21.80 | -0.86 | -3.80% | 21.75 | 22.08 | 232112 | 50773 | 19.84% |
| 2025-08-12 | 22.32 | 22.66 | -1.22 | -5.11% | 21.64 | 23.20 | 397949 | 87940 | 34.01% |
| 2025-08-11 | 23.88 | 23.88 | -5.97 | -20.00% | 23.88 | 23.88 | 29598 | 7068 | 2.53% |
| 2025-08-08 | 27.40 | 29.85 | 2.47 | 9.02% | 27.09 | 30.77 | 218418 | 64476 | 18.67% |
| 2025-08-07 | 26.80 | 27.38 | -0.21 | -0.76% | 26.00 | 27.59 | 203340 | 54872 | 17.38% |
| 2025-08-06 | 26.46 | 27.59 | 1.95 | 7.61% | 25.70 | 28.45 | 339281 | 90892 | 29.00% |
| 2025-08-05 | 21.52 | 25.64 | 4.27 | 19.98% | 21.31 | 25.64 | 233127 | 56370 | 19.93% |
| 2025-08-04 | 20.53 | 21.37 | 0.83 | 4.04% | 19.93 | 21.91 | 104988 | 22009 | 8.97% |
| 2025-08-01 | 22.07 | 20.54 | -1.64 | -7.39% | 20.11 | 22.32 | 164049 | 35026 | 14.02% |
| 2025-07-31 | 21.26 | 22.18 | 0.69 | 3.21% | 21.14 | 23.00 | 164559 | 36264 | 14.06% |
| 2025-07-30 | 20.43 | 21.49 | 1.04 | 5.09% | 20.16 | 21.51 | 129247 | 27225 | 11.05% |
| 2025-07-29 | 20.20 | 20.45 | 0.16 | 0.79% | 20.07 | 20.47 | 39356 | 7972 | 3.36% |
| 2025-07-28 | 20.05 | 20.29 | 0.12 | 0.59% | 20.01 | 20.32 | 28234 | 5708 | 2.41% |
| 2025-07-25 | 20.66 | 20.17 | -0.52 | -2.51% | 20.16 | 20.66 | 49992 | 10144 | 4.27% |
| 2025-07-24 | 20.50 | 20.69 | 0.03 | 0.15% | 20.43 | 20.72 | 42652 | 8775 | 3.65% |
| 2025-07-23 | 21.30 | 20.66 | -0.85 | -3.95% | 20.54 | 21.46 | 87528 | 18337 | 7.48% |
| 2025-07-22 | 21.13 | 21.51 | 0.17 | 0.80% | 20.72 | 21.60 | 117237 | 24831 | 10.02% |
| 2025-07-21 | 20.52 | 21.34 | 1.07 | 5.28% | 20.52 | 21.50 | 131668 | 27864 | 11.25% |
| 2025-07-18 | 20.29 | 20.27 | 0.10 | 0.50% | 19.95 | 20.30 | 46158 | 9291 | 3.95% |
| 2025-07-17 | 20.34 | 20.17 | -0.20 | -0.98% | 20.02 | 20.52 | 45123 | 9095 | 3.86% |
| 2025-07-16 | 19.91 | 20.37 | 0.49 | 2.46% | 19.81 | 20.55 | 68168 | 13785 | 5.83% |
| 2025-07-15 | 20.50 | 19.88 | -0.52 | -2.55% | 19.72 | 20.50 | 70333 | 14026 | 6.01% |
| 2025-07-14 | 20.40 | 20.40 | 0.12 | 0.59% | 20.27 | 20.82 | 60768 | 12489 | 5.19% |
| 2025-07-11 | 20.43 | 20.28 | -0.25 | -1.22% | 19.96 | 20.51 | 72783 | 14712 | 6.22% |
| 2025-07-10 | 20.85 | 20.53 | -0.69 | -3.25% | 20.40 | 21.22 | 89727 | 18540 | 7.67% |
| 2025-07-09 | 21.48 | 21.22 | -0.71 | -3.24% | 20.90 | 22.15 | 129506 | 27835 | 11.07% |
| 2025-07-08 | 21.30 | 21.93 | -0.35 | -1.57% | 20.78 | 22.23 | 185146 | 39565 | 15.82% |
| 2025-07-07 | 20.62 | 22.28 | 2.26 | 11.29% | 20.21 | 23.00 | 234654 | 50327 | 20.06% |
| 2025-07-04 | 19.23 | 20.02 | 0.71 | 3.68% | 19.03 | 20.55 | 124319 | 24742 | 10.63% |
| 2025-07-03 | 19.47 | 19.31 | -0.25 | -1.28% | 19.16 | 19.56 | 44324 | 8547 | 3.79% |
| 2025-07-02 | 19.39 | 19.56 | 0.14 | 0.72% | 19.03 | 19.80 | 67291 | 13119 | 5.75% |
| 2025-07-01 | 19.02 | 19.42 | 0.33 | 1.73% | 19.01 | 19.48 | 58373 | 11231 | 4.99% |
| 2025-06-30 | 18.98 | 19.09 | 0.22 | 1.17% | 18.81 | 19.10 | 33974 | 6462 | 2.90% |
| 2025-06-27 | 18.75 | 18.87 | 0.12 | 0.64% | 18.71 | 19.05 | 30279 | 5722 | 2.59% |
| 2025-06-26 | 18.88 | 18.75 | -0.23 | -1.21% | 18.72 | 19.04 | 38948 | 7351 | 3.33% |
| 2025-06-25 | 18.80 | 18.98 | 0.10 | 0.53% | 18.68 | 19.07 | 43013 | 8115 | 3.68% |
| 2025-06-24 | 18.37 | 18.88 | 0.61 | 3.34% | 18.26 | 18.92 | 51682 | 9680 | 4.42% |
| 2025-06-23 | 17.66 | 18.27 | 0.38 | 2.12% | 17.60 | 18.33 | 39116 | 7092 | 3.34% |
| 2025-06-20 | 17.92 | 17.89 | -0.20 | -1.11% | 17.84 | 18.20 | 32391 | 5827 | 2.77% |
| 2025-06-19 | 18.80 | 18.09 | -0.81 | -4.29% | 18.00 | 18.98 | 64502 | 11858 | 5.51% |
| 2025-06-18 | 19.38 | 18.90 | -0.22 | -1.15% | 18.86 | 19.39 | 46781 | 8900 | 4.00% |
| 2025-06-17 | 18.95 | 19.12 | 0.10 | 0.53% | 18.84 | 19.29 | 47159 | 8967 | 4.03% |
| 2025-06-16 | 18.82 | 19.02 | 0.02 | 0.11% | 18.78 | 19.17 | 42983 | 8157 | 3.67% |
| 2025-06-13 | 19.32 | 19.00 | -0.37 | -1.91% | 18.82 | 19.54 | 69831 | 13314 | 5.97% |
| 2025-06-12 | 19.74 | 19.37 | -0.19 | -0.97% | 19.18 | 19.74 | 79486 | 15370 | 6.79% |
| 2025-06-11 | 20.70 | 19.56 | -1.13 | -5.46% | 19.47 | 20.71 | 140907 | 27874 | 12.04% |
| 2025-06-10 | 20.24 | 20.69 | 0.38 | 1.87% | 19.80 | 20.97 | 150758 | 30798 | 12.89% |
| 2025-06-09 | 20.24 | 20.31 | 0.48 | 2.42% | 19.92 | 20.37 | 93450 | 18805 | 7.99% |