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 | 20.30 | 20.60 | 0.27 | 1.33% | 20.14 | 20.60 | 47415 | 9688 | 2.41% |
| 2025-09-15 | 20.43 | 20.33 | -0.10 | -0.49% | 20.25 | 20.48 | 39827 | 8107 | 2.02% |
| 2025-09-12 | 20.65 | 20.43 | -0.21 | -1.02% | 20.36 | 20.85 | 61325 | 12613 | 3.11% |
| 2025-09-11 | 20.32 | 20.64 | 0.34 | 1.67% | 20.12 | 20.66 | 53078 | 10854 | 2.70% |
| 2025-09-10 | 20.45 | 20.30 | -0.10 | -0.49% | 20.28 | 20.56 | 37805 | 7706 | 1.92% |
| 2025-09-09 | 20.83 | 20.40 | -0.45 | -2.16% | 20.24 | 20.83 | 46338 | 9488 | 2.35% |
| 2025-09-08 | 20.50 | 20.85 | 0.22 | 1.07% | 20.38 | 20.86 | 54440 | 11251 | 2.76% |
| 2025-09-05 | 20.45 | 20.63 | 0.18 | 0.88% | 20.20 | 20.66 | 61009 | 12500 | 3.10% |
| 2025-09-04 | 20.44 | 20.45 | 0.01 | 0.05% | 19.94 | 20.72 | 74132 | 15120 | 3.76% |
| 2025-09-03 | 21.01 | 20.44 | -0.61 | -2.90% | 20.34 | 21.27 | 79137 | 16374 | 4.02% |
| 2025-09-02 | 21.97 | 21.05 | -0.94 | -4.27% | 20.79 | 21.97 | 101470 | 21461 | 5.15% |
| 2025-09-01 | 21.88 | 21.99 | 0.21 | 0.96% | 21.75 | 22.25 | 66258 | 14555 | 3.36% |
| 2025-08-29 | 22.18 | 21.78 | -0.43 | -1.94% | 21.59 | 22.21 | 87952 | 19173 | 4.47% |
| 2025-08-28 | 22.25 | 22.21 | -0.04 | -0.18% | 21.16 | 22.51 | 148713 | 32528 | 7.55% |
| 2025-08-27 | 23.26 | 22.25 | -0.74 | -3.22% | 22.18 | 23.60 | 127910 | 29311 | 6.50% |
| 2025-08-26 | 22.80 | 22.99 | -0.01 | -0.04% | 22.70 | 23.34 | 82602 | 19071 | 4.19% |
| 2025-08-25 | 23.17 | 23.00 | -0.08 | -0.35% | 22.78 | 23.40 | 113789 | 26163 | 5.78% |
| 2025-08-22 | 23.02 | 23.08 | 0.05 | 0.22% | 22.84 | 23.27 | 104827 | 24109 | 5.32% |
| 2025-08-21 | 23.16 | 23.03 | 0.03 | 0.13% | 22.78 | 23.63 | 134697 | 31258 | 6.84% |
| 2025-08-20 | 22.68 | 23.00 | 0.22 | 0.97% | 22.51 | 23.00 | 91649 | 20884 | 4.65% |
| 2025-08-19 | 22.52 | 22.78 | 0.12 | 0.53% | 22.50 | 23.09 | 117503 | 26826 | 5.97% |
| 2025-08-18 | 22.31 | 22.66 | 0.46 | 2.07% | 22.20 | 22.80 | 118831 | 26806 | 6.03% |
| 2025-08-15 | 21.79 | 22.20 | 0.43 | 1.98% | 21.62 | 22.30 | 84706 | 18687 | 4.30% |
| 2025-08-14 | 22.13 | 21.77 | -0.30 | -1.36% | 21.60 | 22.38 | 110840 | 24443 | 5.63% |
| 2025-08-13 | 22.18 | 22.07 | -0.10 | -0.45% | 22.00 | 22.34 | 86711 | 19198 | 4.40% |
| 2025-08-12 | 22.34 | 22.17 | -0.19 | -0.85% | 22.10 | 22.41 | 76943 | 17104 | 3.91% |
| 2025-08-11 | 22.14 | 22.36 | 0.22 | 0.99% | 22.08 | 22.55 | 76335 | 17105 | 3.88% |
| 2025-08-08 | 22.41 | 22.14 | -0.55 | -2.42% | 22.10 | 22.69 | 114126 | 25425 | 5.80% |
| 2025-08-07 | 22.55 | 22.69 | 0.14 | 0.62% | 22.30 | 23.21 | 155173 | 35237 | 7.88% |
| 2025-08-06 | 22.23 | 22.55 | 0.25 | 1.12% | 22.16 | 22.68 | 127801 | 28742 | 6.49% |
| 2025-08-05 | 22.35 | 22.30 | -0.19 | -0.84% | 22.15 | 22.49 | 104592 | 23256 | 5.31% |
| 2025-08-04 | 21.90 | 22.49 | 0.50 | 2.27% | 21.72 | 22.63 | 155851 | 34590 | 7.91% |
| 2025-08-01 | 21.52 | 21.99 | 0.73 | 3.43% | 21.23 | 22.14 | 145097 | 31570 | 7.37% |
| 2025-07-31 | 21.27 | 21.26 | -0.10 | -0.47% | 21.09 | 21.80 | 70924 | 15258 | 3.60% |
| 2025-07-30 | 21.93 | 21.36 | -0.62 | -2.82% | 21.13 | 21.93 | 95421 | 20493 | 4.85% |
| 2025-07-29 | 21.83 | 21.98 | 0.03 | 0.14% | 21.60 | 22.00 | 79655 | 17352 | 4.04% |
| 2025-07-28 | 22.40 | 21.95 | -0.18 | -0.81% | 21.78 | 22.40 | 105986 | 23229 | 5.38% |
| 2025-07-25 | 21.14 | 22.13 | 0.98 | 4.63% | 21.05 | 22.40 | 207969 | 45485 | 10.56% |
| 2025-07-24 | 20.85 | 21.15 | 0.26 | 1.24% | 20.85 | 21.16 | 43993 | 9281 | 2.23% |
| 2025-07-23 | 21.21 | 20.89 | -0.25 | -1.18% | 20.86 | 21.22 | 55677 | 11711 | 2.83% |
| 2025-07-22 | 21.64 | 21.14 | -0.54 | -2.49% | 21.03 | 21.65 | 88116 | 18725 | 4.47% |
| 2025-07-21 | 21.80 | 21.68 | -0.23 | -1.05% | 21.47 | 21.87 | 78559 | 17015 | 3.99% |
| 2025-07-18 | 21.57 | 21.91 | 0.36 | 1.67% | 21.47 | 22.10 | 114678 | 24978 | 5.82% |
| 2025-07-17 | 21.37 | 21.55 | 0.10 | 0.47% | 21.32 | 21.70 | 63017 | 13594 | 3.20% |
| 2025-07-16 | 21.43 | 21.45 | 0.13 | 0.61% | 21.25 | 21.64 | 63486 | 13647 | 3.22% |
| 2025-07-15 | 21.45 | 21.32 | -0.23 | -1.07% | 21.04 | 21.52 | 64374 | 13678 | 3.27% |
| 2025-07-14 | 21.62 | 21.55 | -0.16 | -0.74% | 21.20 | 21.72 | 80256 | 17164 | 4.08% |
| 2025-07-11 | 21.10 | 21.71 | 0.61 | 2.89% | 21.02 | 21.75 | 112180 | 24129 | 5.70% |
| 2025-07-10 | 21.53 | 21.10 | -0.55 | -2.54% | 21.07 | 21.62 | 83043 | 17686 | 4.22% |
| 2025-07-09 | 21.65 | 21.65 | 0.00 | 0.00% | 21.40 | 21.93 | 75413 | 16347 | 3.83% |
| 2025-07-08 | 21.41 | 21.65 | 0.26 | 1.22% | 21.31 | 21.80 | 66551 | 14376 | 3.38% |
| 2025-07-07 | 21.25 | 21.39 | 0.04 | 0.19% | 21.16 | 21.74 | 66826 | 14339 | 3.39% |
| 2025-07-04 | 21.62 | 21.35 | -0.16 | -0.74% | 21.15 | 21.88 | 112568 | 24243 | 5.72% |
| 2025-07-03 | 21.58 | 21.51 | 0.00 | 0.00% | 21.35 | 21.64 | 56628 | 12170 | 2.88% |
| 2025-07-02 | 21.80 | 21.51 | -0.43 | -1.96% | 21.30 | 21.91 | 67980 | 14640 | 3.45% |
| 2025-07-01 | 22.15 | 21.94 | -0.13 | -0.59% | 21.45 | 22.15 | 94958 | 20645 | 4.82% |
| 2025-06-30 | 22.08 | 22.07 | -0.03 | -0.14% | 21.94 | 22.37 | 112875 | 24972 | 5.73% |
| 2025-06-27 | 22.58 | 22.10 | -0.55 | -2.43% | 22.00 | 22.78 | 173045 | 38652 | 8.79% |
| 2025-06-26 | 22.20 | 22.65 | 0.58 | 2.63% | 21.96 | 23.00 | 249656 | 56287 | 12.68% |
| 2025-06-25 | 21.66 | 22.07 | 0.28 | 1.28% | 21.50 | 22.14 | 147737 | 32356 | 7.50% |
| 2025-06-24 | 21.51 | 21.79 | 0.18 | 0.83% | 21.34 | 21.97 | 133478 | 28904 | 6.78% |
| 2025-06-23 | 20.13 | 21.61 | 1.19 | 5.83% | 20.03 | 21.66 | 143598 | 30509 | 7.29% |
| 2025-06-20 | 20.61 | 20.42 | -0.32 | -1.54% | 19.88 | 21.20 | 99491 | 20418 | 5.05% |
| 2025-06-19 | 21.35 | 20.74 | -0.72 | -3.36% | 20.61 | 21.66 | 96834 | 20357 | 4.92% |
| 2025-06-18 | 21.33 | 21.46 | -0.04 | -0.19% | 21.21 | 21.80 | 127733 | 27475 | 6.49% |
| 2025-06-17 | 21.00 | 21.50 | 0.45 | 2.14% | 20.86 | 21.69 | 163227 | 34989 | 8.29% |
| 2025-06-16 | 20.21 | 21.05 | 0.67 | 3.29% | 20.21 | 21.05 | 108007 | 22537 | 5.48% |
| 2025-06-13 | 20.86 | 20.38 | -0.47 | -2.25% | 20.28 | 21.01 | 84289 | 17330 | 4.28% |
| 2025-06-12 | 20.46 | 20.85 | 0.24 | 1.16% | 20.41 | 21.07 | 95072 | 19829 | 4.83% |
| 2025-06-11 | 20.44 | 20.61 | 0.12 | 0.59% | 20.35 | 21.15 | 86589 | 17950 | 4.40% |
| 2025-06-10 | 21.01 | 20.49 | -0.37 | -1.77% | 20.12 | 21.01 | 89385 | 18364 | 4.54% |
| 2025-06-09 | 20.70 | 20.86 | 0.24 | 1.16% | 20.48 | 21.18 | 93269 | 19466 | 4.74% |