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 | 20.67 | 0.29 | 1.42% | 20.30 | 20.84 | 29221 | 6021 | 2.56% |
| 2025-09-15 | 20.49 | 20.38 | -0.10 | -0.49% | 20.30 | 20.63 | 23879 | 4880 | 2.09% |
| 2025-09-12 | 20.76 | 20.48 | -0.20 | -0.97% | 20.40 | 20.83 | 27385 | 5642 | 2.40% |
| 2025-09-11 | 20.41 | 20.68 | 0.25 | 1.22% | 20.05 | 20.75 | 24327 | 4982 | 2.13% |
| 2025-09-10 | 20.53 | 20.43 | -0.10 | -0.49% | 20.21 | 20.69 | 19559 | 3992 | 1.72% |
| 2025-09-09 | 20.89 | 20.53 | -0.55 | -2.61% | 20.41 | 21.18 | 25999 | 5370 | 2.28% |
| 2025-09-08 | 20.79 | 21.08 | 0.28 | 1.35% | 20.68 | 21.18 | 25673 | 5381 | 2.25% |
| 2025-09-05 | 20.38 | 20.80 | 0.43 | 2.11% | 20.13 | 20.89 | 31056 | 6408 | 2.72% |
| 2025-09-04 | 20.48 | 20.37 | 0.08 | 0.39% | 19.89 | 20.88 | 37964 | 7765 | 3.33% |
| 2025-09-03 | 20.85 | 20.29 | -0.54 | -2.59% | 20.20 | 21.16 | 31292 | 6460 | 2.74% |
| 2025-09-02 | 21.28 | 20.83 | -0.31 | -1.47% | 20.20 | 21.45 | 39481 | 8155 | 3.46% |
| 2025-09-01 | 21.04 | 21.14 | 0.24 | 1.15% | 20.95 | 21.46 | 34341 | 7284 | 3.01% |
| 2025-08-29 | 21.42 | 20.90 | -0.58 | -2.70% | 20.88 | 21.64 | 47268 | 9983 | 4.15% |
| 2025-08-28 | 21.50 | 21.48 | -0.04 | -0.19% | 20.65 | 22.00 | 62134 | 13275 | 5.45% |
| 2025-08-27 | 22.58 | 21.52 | -1.27 | -5.57% | 21.45 | 22.99 | 75259 | 16733 | 6.60% |
| 2025-08-26 | 22.60 | 22.79 | 0.01 | 0.04% | 22.36 | 23.75 | 99563 | 22813 | 8.73% |
| 2025-08-25 | 22.02 | 22.78 | 0.76 | 3.45% | 21.76 | 23.23 | 96143 | 21679 | 8.43% |
| 2025-08-22 | 22.16 | 22.02 | -0.27 | -1.21% | 21.82 | 22.44 | 56977 | 12557 | 5.00% |
| 2025-08-21 | 21.90 | 22.29 | 0.34 | 1.55% | 21.51 | 22.76 | 92863 | 20555 | 8.15% |
| 2025-08-20 | 21.82 | 21.95 | 0.03 | 0.14% | 21.52 | 22.11 | 62402 | 13614 | 5.47% |
| 2025-08-19 | 21.50 | 21.92 | 0.38 | 1.76% | 21.14 | 22.19 | 84798 | 18357 | 7.44% |
| 2025-08-18 | 21.42 | 21.54 | 0.20 | 0.94% | 21.22 | 21.74 | 79627 | 17140 | 6.98% |
| 2025-08-15 | 20.81 | 21.34 | -0.32 | -1.48% | 20.81 | 21.45 | 111411 | 23696 | 9.77% |
| 2025-08-14 | 22.74 | 21.66 | 0.54 | 2.56% | 21.01 | 23.88 | 154506 | 33722 | 13.55% |
| 2025-08-13 | 21.37 | 21.12 | -0.12 | -0.56% | 21.00 | 21.47 | 27342 | 5783 | 2.40% |
| 2025-08-12 | 21.51 | 21.24 | -0.24 | -1.12% | 20.95 | 21.51 | 24298 | 5154 | 2.13% |
| 2025-08-11 | 21.12 | 21.48 | 0.38 | 1.80% | 21.12 | 21.50 | 34683 | 7417 | 3.04% |
| 2025-08-08 | 21.04 | 21.10 | -0.20 | -0.94% | 21.00 | 21.30 | 31072 | 6568 | 2.73% |
| 2025-08-07 | 21.39 | 21.30 | 0.25 | 1.19% | 21.03 | 21.65 | 49151 | 10474 | 4.31% |
| 2025-08-06 | 20.88 | 21.05 | 0.15 | 0.72% | 20.82 | 21.15 | 27639 | 5803 | 2.42% |
| 2025-08-05 | 20.69 | 20.90 | 0.23 | 1.11% | 20.52 | 20.96 | 26396 | 5490 | 2.32% |
| 2025-08-04 | 20.22 | 20.67 | 0.28 | 1.37% | 20.19 | 20.67 | 25194 | 5170 | 2.21% |
| 2025-08-01 | 20.15 | 20.39 | 0.24 | 1.19% | 20.11 | 20.46 | 22741 | 4622 | 1.99% |
| 2025-07-31 | 20.48 | 20.15 | -0.41 | -1.99% | 20.05 | 20.80 | 30363 | 6206 | 2.66% |
| 2025-07-30 | 20.40 | 20.56 | 0.08 | 0.39% | 20.13 | 20.58 | 25842 | 5272 | 2.27% |
| 2025-07-29 | 20.76 | 20.48 | -0.34 | -1.63% | 20.34 | 20.82 | 27517 | 5637 | 2.41% |
| 2025-07-28 | 20.59 | 20.82 | 0.32 | 1.56% | 20.23 | 20.84 | 43469 | 8987 | 3.81% |
| 2025-07-25 | 19.90 | 20.50 | 0.61 | 3.07% | 19.77 | 20.67 | 60829 | 12392 | 5.34% |
| 2025-07-24 | 19.73 | 19.89 | 0.16 | 0.81% | 19.65 | 20.04 | 25765 | 5115 | 2.26% |
| 2025-07-23 | 20.08 | 19.73 | -0.36 | -1.79% | 19.44 | 20.08 | 34900 | 6880 | 3.06% |
| 2025-07-22 | 20.18 | 20.09 | -0.24 | -1.18% | 19.90 | 20.43 | 30882 | 6212 | 2.71% |
| 2025-07-21 | 20.50 | 20.33 | 0.03 | 0.15% | 20.19 | 20.56 | 20777 | 4221 | 1.82% |
| 2025-07-18 | 20.25 | 20.30 | 0.05 | 0.25% | 20.07 | 20.50 | 26752 | 5424 | 2.35% |
| 2025-07-17 | 20.00 | 20.25 | 0.18 | 0.90% | 19.90 | 20.42 | 29747 | 6027 | 2.61% |
| 2025-07-16 | 19.98 | 20.07 | 0.17 | 0.85% | 19.85 | 20.13 | 26320 | 5269 | 2.31% |
| 2025-07-15 | 20.23 | 19.90 | -0.29 | -1.44% | 19.68 | 20.23 | 23878 | 4755 | 2.09% |
| 2025-07-14 | 19.96 | 20.19 | 0.31 | 1.56% | 19.75 | 20.30 | 29640 | 5946 | 2.60% |
| 2025-07-11 | 19.80 | 19.88 | 0.00 | 0.00% | 19.58 | 19.91 | 21377 | 4226 | 1.88% |
| 2025-07-10 | 19.90 | 19.88 | -0.08 | -0.40% | 19.70 | 20.03 | 16983 | 3368 | 1.49% |
| 2025-07-09 | 20.10 | 19.96 | -0.14 | -0.70% | 19.90 | 20.23 | 21106 | 4227 | 1.85% |
| 2025-07-08 | 19.90 | 20.10 | 0.20 | 1.01% | 19.82 | 20.15 | 24497 | 4907 | 2.15% |
| 2025-07-07 | 19.79 | 19.90 | 0.06 | 0.30% | 19.72 | 19.95 | 15819 | 3137 | 1.39% |
| 2025-07-04 | 20.07 | 19.84 | -0.26 | -1.29% | 19.78 | 20.25 | 26474 | 5281 | 2.32% |
| 2025-07-03 | 19.95 | 20.10 | 0.19 | 0.95% | 19.73 | 20.18 | 26221 | 5222 | 2.30% |
| 2025-07-02 | 20.02 | 19.91 | -0.11 | -0.55% | 19.71 | 20.20 | 20922 | 4154 | 1.84% |
| 2025-07-01 | 20.16 | 20.02 | -0.13 | -0.65% | 19.77 | 20.26 | 22415 | 4485 | 1.97% |
| 2025-06-30 | 19.80 | 20.15 | 0.36 | 1.82% | 19.72 | 20.15 | 27761 | 5555 | 2.43% |
| 2025-06-27 | 19.95 | 19.79 | 0.11 | 0.56% | 19.72 | 20.55 | 27881 | 5547 | 2.45% |
| 2025-06-26 | 19.68 | 19.68 | 0.07 | 0.36% | 19.52 | 19.99 | 33710 | 6665 | 2.96% |
| 2025-06-25 | 19.46 | 19.61 | 0.16 | 0.82% | 19.22 | 19.69 | 24317 | 4733 | 2.13% |
| 2025-06-24 | 18.91 | 19.45 | 0.54 | 2.86% | 18.91 | 19.46 | 26231 | 5056 | 2.30% |
| 2025-06-23 | 18.47 | 18.91 | 0.44 | 2.38% | 18.35 | 18.98 | 22963 | 4310 | 2.01% |
| 2025-06-20 | 18.71 | 18.47 | -0.24 | -1.28% | 18.45 | 19.02 | 21509 | 4010 | 1.89% |
| 2025-06-19 | 19.22 | 18.71 | -0.50 | -2.60% | 18.70 | 19.40 | 23826 | 4525 | 2.09% |
| 2025-06-18 | 19.16 | 19.21 | 0.04 | 0.21% | 18.92 | 19.32 | 19423 | 3712 | 1.70% |
| 2025-06-17 | 19.26 | 19.17 | 0.02 | 0.10% | 19.01 | 19.43 | 22839 | 4384 | 2.00% |
| 2025-06-16 | 19.09 | 19.15 | 0.12 | 0.63% | 18.91 | 19.44 | 23710 | 4562 | 2.08% |
| 2025-06-13 | 19.56 | 19.03 | -0.70 | -3.55% | 18.99 | 19.64 | 35673 | 6845 | 3.13% |
| 2025-06-12 | 19.51 | 19.73 | 0.11 | 0.56% | 19.39 | 19.86 | 25209 | 4947 | 2.21% |
| 2025-06-11 | 19.64 | 19.62 | 0.01 | 0.05% | 19.44 | 19.81 | 25520 | 5021 | 2.24% |
| 2025-06-10 | 20.04 | 19.61 | -0.43 | -2.15% | 19.11 | 20.22 | 51021 | 10009 | 4.48% |
| 2025-06-09 | 19.75 | 20.04 | 0.30 | 1.52% | 19.49 | 20.33 | 55215 | 10977 | 4.84% |