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 | 20.69 | 20.68 | 0.00 | 0.00% | 20.51 | 20.75 | 63195 | 13036 | 1.40% |
| 2025-09-15 | 20.81 | 20.68 | -0.14 | -0.67% | 20.63 | 20.88 | 73614 | 15239 | 1.63% |
| 2025-09-12 | 21.07 | 20.82 | -0.18 | -0.86% | 20.78 | 21.10 | 83086 | 17356 | 1.84% |
| 2025-09-11 | 21.03 | 21.00 | -0.07 | -0.33% | 20.79 | 21.07 | 108230 | 22619 | 2.40% |
| 2025-09-10 | 21.06 | 21.07 | -0.09 | -0.43% | 20.99 | 21.17 | 78697 | 16575 | 1.74% |
| 2025-09-09 | 21.47 | 21.16 | -0.29 | -1.35% | 20.97 | 21.47 | 133034 | 28174 | 2.95% |
| 2025-09-08 | 20.54 | 21.45 | 0.93 | 4.53% | 20.51 | 21.64 | 301097 | 64200 | 6.67% |
| 2025-09-05 | 20.38 | 20.52 | 0.14 | 0.69% | 20.27 | 20.54 | 78119 | 15934 | 1.73% |
| 2025-09-04 | 20.39 | 20.38 | -0.01 | -0.05% | 20.20 | 20.53 | 92797 | 18913 | 2.06% |
| 2025-09-03 | 20.74 | 20.39 | -0.33 | -1.59% | 20.33 | 20.77 | 108306 | 22197 | 2.40% |
| 2025-09-02 | 20.95 | 20.72 | -0.24 | -1.15% | 20.61 | 21.00 | 112155 | 23277 | 2.49% |
| 2025-09-01 | 20.95 | 20.96 | 0.01 | 0.05% | 20.81 | 21.16 | 132100 | 27682 | 2.93% |
| 2025-08-29 | 21.20 | 20.95 | 0.00 | 0.00% | 20.84 | 21.20 | 117512 | 24609 | 2.60% |
| 2025-08-28 | 21.25 | 20.95 | -0.08 | -0.38% | 20.61 | 21.58 | 186292 | 39210 | 4.13% |
| 2025-08-27 | 21.46 | 21.03 | -0.45 | -2.09% | 21.01 | 21.83 | 176216 | 37682 | 3.90% |
| 2025-08-26 | 21.25 | 21.48 | 0.22 | 1.03% | 21.10 | 21.64 | 149390 | 32009 | 3.31% |
| 2025-08-25 | 21.17 | 21.26 | 0.15 | 0.71% | 21.04 | 21.41 | 169156 | 35890 | 3.75% |
| 2025-08-22 | 21.12 | 21.11 | 0.02 | 0.09% | 20.97 | 21.15 | 112919 | 23745 | 2.50% |
| 2025-08-21 | 20.99 | 21.09 | 0.09 | 0.43% | 20.92 | 21.17 | 133158 | 28097 | 2.95% |
| 2025-08-20 | 20.95 | 21.00 | 0.04 | 0.19% | 20.74 | 21.00 | 110855 | 23112 | 2.46% |
| 2025-08-19 | 21.08 | 20.96 | -0.06 | -0.29% | 20.88 | 21.19 | 147502 | 31059 | 3.27% |
| 2025-08-18 | 20.89 | 21.02 | 0.17 | 0.82% | 20.74 | 21.04 | 146661 | 30710 | 3.25% |
| 2025-08-15 | 20.78 | 20.85 | 0.07 | 0.34% | 20.70 | 20.88 | 87759 | 18266 | 1.94% |
| 2025-08-14 | 21.10 | 20.78 | -0.29 | -1.38% | 20.62 | 21.14 | 128942 | 26882 | 2.86% |
| 2025-08-13 | 21.10 | 21.07 | -0.01 | -0.05% | 20.91 | 21.16 | 110023 | 23142 | 2.44% |
| 2025-08-12 | 20.99 | 21.08 | 0.05 | 0.24% | 20.95 | 21.37 | 122154 | 25867 | 2.71% |
| 2025-08-11 | 20.88 | 21.03 | 0.15 | 0.72% | 20.83 | 21.08 | 84462 | 17706 | 1.87% |
| 2025-08-08 | 21.08 | 20.88 | -0.13 | -0.62% | 20.75 | 21.14 | 115488 | 24159 | 2.56% |
| 2025-08-07 | 20.91 | 21.01 | 0.06 | 0.29% | 20.88 | 21.25 | 116089 | 24447 | 2.57% |
| 2025-08-06 | 21.09 | 20.95 | -0.12 | -0.57% | 20.86 | 21.09 | 127678 | 26701 | 2.83% |
| 2025-08-05 | 21.12 | 21.07 | -0.04 | -0.19% | 20.96 | 21.20 | 88753 | 18663 | 1.97% |
| 2025-08-04 | 20.99 | 21.11 | 0.02 | 0.09% | 20.77 | 21.19 | 83017 | 17422 | 1.84% |
| 2025-08-01 | 20.88 | 21.09 | 0.19 | 0.91% | 20.83 | 21.49 | 112258 | 23780 | 2.49% |
| 2025-07-31 | 21.22 | 20.90 | -0.32 | -1.51% | 20.83 | 21.30 | 145023 | 30490 | 3.21% |
| 2025-07-30 | 21.10 | 21.22 | -0.22 | -1.03% | 20.90 | 21.43 | 149979 | 31804 | 3.32% |
| 2025-07-29 | 22.75 | 21.44 | -1.52 | -6.62% | 20.60 | 22.75 | 380181 | 80166 | 8.42% |
| 2025-07-28 | 23.40 | 22.96 | -0.50 | -2.13% | 22.96 | 23.46 | 69067 | 15962 | 1.53% |
| 2025-07-25 | 22.85 | 23.46 | 0.61 | 2.67% | 22.70 | 23.96 | 121100 | 28405 | 2.68% |
| 2025-07-24 | 22.30 | 22.85 | 0.53 | 2.37% | 22.30 | 22.87 | 69392 | 15708 | 1.54% |
| 2025-07-23 | 22.39 | 22.32 | -0.07 | -0.31% | 22.25 | 22.65 | 62884 | 14136 | 1.39% |
| 2025-07-22 | 22.21 | 22.39 | 0.16 | 0.72% | 22.16 | 22.44 | 54522 | 12160 | 1.21% |
| 2025-07-21 | 22.30 | 22.23 | -0.09 | -0.40% | 22.02 | 22.40 | 59237 | 13169 | 1.31% |
| 2025-07-18 | 22.40 | 22.32 | -0.04 | -0.18% | 22.11 | 22.47 | 46281 | 10289 | 1.03% |
| 2025-07-17 | 22.43 | 22.36 | -0.07 | -0.31% | 22.08 | 22.49 | 56137 | 12502 | 1.24% |
| 2025-07-16 | 22.15 | 22.43 | 0.24 | 1.08% | 22.15 | 22.75 | 43101 | 9675 | 0.96% |
| 2025-07-15 | 22.00 | 22.19 | 0.11 | 0.50% | 21.80 | 22.25 | 48825 | 10738 | 1.08% |
| 2025-07-14 | 22.58 | 22.08 | -0.57 | -2.52% | 21.66 | 22.66 | 71686 | 15755 | 1.59% |
| 2025-07-11 | 22.58 | 22.65 | 0.01 | 0.04% | 22.42 | 22.79 | 42031 | 9499 | 0.92% |
| 2025-07-10 | 22.17 | 22.64 | 0.39 | 1.75% | 22.00 | 22.79 | 58004 | 13075 | 1.27% |
| 2025-07-09 | 22.08 | 22.25 | 0.25 | 1.14% | 21.92 | 22.36 | 40242 | 8944 | 0.88% |
| 2025-07-08 | 21.92 | 22.00 | 0.09 | 0.41% | 21.77 | 22.14 | 35357 | 7771 | 0.78% |
| 2025-07-07 | 22.30 | 21.91 | -0.37 | -1.66% | 21.85 | 22.51 | 43745 | 9666 | 0.96% |
| 2025-07-04 | 22.01 | 22.28 | 0.28 | 1.27% | 22.00 | 22.63 | 55517 | 12442 | 1.22% |
| 2025-07-03 | 22.19 | 22.00 | -0.20 | -0.90% | 21.92 | 22.30 | 55081 | 12153 | 1.21% |
| 2025-07-02 | 22.33 | 22.20 | -0.21 | -0.94% | 22.03 | 22.50 | 27723 | 6152 | 0.61% |
| 2025-07-01 | 22.47 | 22.41 | -0.18 | -0.80% | 22.28 | 22.75 | 46861 | 10521 | 1.03% |
| 2025-06-30 | 21.90 | 22.59 | 0.73 | 3.34% | 21.75 | 22.70 | 75134 | 16795 | 1.65% |
| 2025-06-27 | 21.71 | 21.86 | 0.13 | 0.60% | 21.68 | 22.23 | 44863 | 9859 | 0.99% |
| 2025-06-26 | 22.20 | 21.73 | -0.47 | -2.12% | 21.70 | 22.20 | 41271 | 9024 | 0.91% |
| 2025-06-25 | 21.50 | 22.20 | 0.74 | 3.45% | 21.50 | 22.60 | 74601 | 16505 | 1.64% |
| 2025-06-24 | 21.35 | 21.46 | 0.21 | 0.99% | 21.22 | 21.54 | 27933 | 5977 | 0.61% |
| 2025-06-23 | 20.99 | 21.25 | 0.28 | 1.34% | 20.72 | 21.34 | 37471 | 7899 | 0.82% |
| 2025-06-20 | 21.16 | 20.97 | -0.21 | -0.99% | 20.92 | 21.22 | 35691 | 7519 | 0.78% |
| 2025-06-19 | 21.71 | 21.18 | -0.53 | -2.44% | 20.98 | 21.77 | 54469 | 11588 | 1.20% |
| 2025-06-18 | 22.20 | 21.71 | -0.45 | -2.03% | 21.41 | 22.20 | 72244 | 15645 | 1.59% |
| 2025-06-17 | 22.72 | 22.16 | -0.52 | -2.29% | 22.08 | 23.13 | 67567 | 15263 | 1.48% |
| 2025-06-16 | 22.30 | 22.68 | 0.29 | 1.30% | 22.12 | 23.00 | 71736 | 16217 | 1.58% |
| 2025-06-13 | 22.30 | 22.39 | 0.01 | 0.04% | 22.13 | 22.95 | 80100 | 18017 | 1.76% |
| 2025-06-12 | 22.55 | 22.60 | 0.11 | 0.49% | 22.30 | 22.75 | 47472 | 10688 | 1.04% |
| 2025-06-11 | 21.61 | 22.49 | 0.92 | 4.27% | 21.61 | 23.00 | 119911 | 26894 | 2.63% |
| 2025-06-10 | 21.75 | 21.57 | -0.19 | -0.87% | 21.40 | 21.86 | 49341 | 10630 | 1.08% |
| 2025-06-09 | 20.93 | 21.76 | 0.83 | 3.97% | 20.92 | 22.09 | 76348 | 16482 | 1.68% |