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 | 20.44 | 20.30 | -0.14 | -0.68% | 20.15 | 20.44 | 25781 | 5227 | 2.41% |
| 2025-09-12 | 20.56 | 20.44 | -0.20 | -0.97% | 20.38 | 20.80 | 41203 | 8480 | 3.85% |
| 2025-09-11 | 20.31 | 20.64 | 0.24 | 1.18% | 19.99 | 20.64 | 38590 | 7861 | 3.61% |
| 2025-09-10 | 20.30 | 20.40 | 0.23 | 1.14% | 20.20 | 20.61 | 33037 | 6739 | 3.09% |
| 2025-09-09 | 20.68 | 20.17 | -0.54 | -2.61% | 20.08 | 20.77 | 34682 | 7069 | 3.24% |
| 2025-09-08 | 20.66 | 20.71 | 0.01 | 0.05% | 20.54 | 20.94 | 34252 | 7093 | 3.20% |
| 2025-09-05 | 20.40 | 20.70 | 0.30 | 1.47% | 20.06 | 20.72 | 50838 | 10424 | 4.75% |
| 2025-09-04 | 20.03 | 20.40 | 0.41 | 2.05% | 19.98 | 20.50 | 72401 | 14669 | 6.77% |
| 2025-09-03 | 20.71 | 19.99 | -0.62 | -3.01% | 19.87 | 20.89 | 61718 | 12548 | 5.77% |
| 2025-09-02 | 21.49 | 20.61 | -0.78 | -3.65% | 20.28 | 21.60 | 76656 | 15883 | 7.16% |
| 2025-09-01 | 21.24 | 21.39 | 0.26 | 1.23% | 21.23 | 22.13 | 73650 | 15852 | 6.88% |
| 2025-08-29 | 21.48 | 21.13 | -0.42 | -1.95% | 20.97 | 21.57 | 62794 | 13280 | 5.87% |
| 2025-08-28 | 21.54 | 21.55 | -0.19 | -0.87% | 20.66 | 21.99 | 100304 | 21432 | 9.37% |
| 2025-08-27 | 22.62 | 21.74 | -0.65 | -2.90% | 21.70 | 22.98 | 125219 | 28102 | 11.70% |
| 2025-08-26 | 22.24 | 22.39 | 0.05 | 0.22% | 22.02 | 22.66 | 96667 | 21697 | 9.03% |
| 2025-08-25 | 22.27 | 22.34 | 0.23 | 1.04% | 22.01 | 22.60 | 103488 | 23089 | 9.67% |
| 2025-08-22 | 22.00 | 22.11 | 0.12 | 0.55% | 21.70 | 22.23 | 78288 | 17150 | 7.32% |
| 2025-08-21 | 22.09 | 21.99 | 0.20 | 0.92% | 21.87 | 22.36 | 92862 | 20528 | 8.68% |
| 2025-08-20 | 21.96 | 21.79 | -0.01 | -0.05% | 21.60 | 22.37 | 84190 | 18441 | 7.87% |
| 2025-08-19 | 21.84 | 21.80 | -0.41 | -1.85% | 21.68 | 22.03 | 86968 | 18989 | 8.13% |
| 2025-08-18 | 21.34 | 22.21 | 1.01 | 4.76% | 21.30 | 22.39 | 127974 | 28232 | 11.96% |
| 2025-08-15 | 20.91 | 21.20 | 0.17 | 0.81% | 20.91 | 21.28 | 56210 | 11896 | 5.25% |
| 2025-08-14 | 21.75 | 21.03 | -0.53 | -2.46% | 20.87 | 21.76 | 75266 | 15993 | 7.03% |
| 2025-08-13 | 21.89 | 21.56 | -0.19 | -0.87% | 21.50 | 21.90 | 64856 | 14021 | 6.06% |
| 2025-08-12 | 21.95 | 21.75 | -0.11 | -0.50% | 21.44 | 21.99 | 78036 | 16951 | 7.29% |
| 2025-08-11 | 21.60 | 21.86 | 0.13 | 0.60% | 21.53 | 21.93 | 80790 | 17598 | 7.55% |
| 2025-08-08 | 22.40 | 21.73 | -0.69 | -3.08% | 21.30 | 22.40 | 121673 | 26358 | 11.37% |
| 2025-08-07 | 22.63 | 22.42 | -0.47 | -2.05% | 22.27 | 22.95 | 149573 | 33564 | 13.98% |
| 2025-08-06 | 21.92 | 22.89 | 1.17 | 5.39% | 21.92 | 23.08 | 221024 | 50268 | 20.65% |
| 2025-08-05 | 22.30 | 21.72 | -0.58 | -2.60% | 21.55 | 22.30 | 134306 | 29226 | 12.55% |
| 2025-08-04 | 21.48 | 22.30 | 1.10 | 5.19% | 21.05 | 22.57 | 198682 | 43664 | 18.57% |
| 2025-08-01 | 20.93 | 21.20 | 0.44 | 2.12% | 20.72 | 21.35 | 76451 | 16064 | 7.14% |
| 2025-07-31 | 20.73 | 20.76 | -0.06 | -0.29% | 20.60 | 21.14 | 60935 | 12735 | 5.69% |
| 2025-07-30 | 20.95 | 20.82 | -0.17 | -0.81% | 20.56 | 21.19 | 59034 | 12306 | 5.52% |
| 2025-07-29 | 21.02 | 20.99 | -0.07 | -0.33% | 20.74 | 21.15 | 63963 | 13380 | 5.98% |
| 2025-07-28 | 21.17 | 21.06 | -0.11 | -0.52% | 20.84 | 21.23 | 70481 | 14791 | 6.59% |
| 2025-07-25 | 20.67 | 21.17 | 0.50 | 2.42% | 20.43 | 21.50 | 118849 | 24999 | 11.11% |
| 2025-07-24 | 20.55 | 20.67 | 0.07 | 0.34% | 20.38 | 20.74 | 72128 | 14833 | 6.74% |
| 2025-07-23 | 20.88 | 20.60 | -0.44 | -2.09% | 20.48 | 21.05 | 97308 | 20123 | 9.09% |
| 2025-07-22 | 21.41 | 21.04 | -0.55 | -2.55% | 20.90 | 21.59 | 121538 | 25589 | 11.36% |
| 2025-07-21 | 20.89 | 21.59 | 0.13 | 0.61% | 20.89 | 22.43 | 190145 | 40935 | 17.77% |
| 2025-07-18 | 21.22 | 21.46 | 0.68 | 3.27% | 20.84 | 22.00 | 251268 | 54048 | 23.48% |
| 2025-07-17 | 19.91 | 20.78 | 0.87 | 4.37% | 19.80 | 21.30 | 179005 | 37130 | 16.73% |
| 2025-07-16 | 19.81 | 19.91 | 0.12 | 0.61% | 19.76 | 20.10 | 36534 | 7289 | 3.41% |
| 2025-07-15 | 19.92 | 19.79 | -0.17 | -0.85% | 19.50 | 19.99 | 35021 | 6908 | 3.27% |
| 2025-07-14 | 20.05 | 19.96 | -0.02 | -0.10% | 19.69 | 20.07 | 33157 | 6580 | 3.10% |
| 2025-07-11 | 19.95 | 19.98 | 0.08 | 0.40% | 19.72 | 20.08 | 38235 | 7622 | 3.57% |
| 2025-07-10 | 19.85 | 19.90 | 0.00 | 0.00% | 19.72 | 20.02 | 30151 | 5998 | 2.82% |
| 2025-07-09 | 19.82 | 19.90 | 0.08 | 0.40% | 19.71 | 20.13 | 45292 | 9034 | 4.23% |
| 2025-07-08 | 19.65 | 19.82 | 0.22 | 1.12% | 19.50 | 19.86 | 38839 | 7667 | 3.63% |
| 2025-07-07 | 19.44 | 19.60 | 0.11 | 0.56% | 19.30 | 19.69 | 28279 | 5529 | 2.64% |
| 2025-07-04 | 19.80 | 19.49 | -0.16 | -0.81% | 19.40 | 19.95 | 37778 | 7406 | 3.53% |
| 2025-07-03 | 19.55 | 19.65 | 0.05 | 0.26% | 19.52 | 19.76 | 29263 | 5743 | 2.73% |
| 2025-07-02 | 19.72 | 19.60 | -0.13 | -0.66% | 19.41 | 19.83 | 35838 | 7013 | 3.35% |
| 2025-07-01 | 19.97 | 19.73 | -0.14 | -0.70% | 19.51 | 20.06 | 38005 | 7504 | 3.62% |
| 2025-06-30 | 19.61 | 19.87 | 0.28 | 1.43% | 19.59 | 20.07 | 51006 | 10137 | 4.86% |
| 2025-06-27 | 19.55 | 19.59 | 0.10 | 0.51% | 19.38 | 19.86 | 45696 | 8973 | 4.35% |
| 2025-06-26 | 19.37 | 19.49 | 0.09 | 0.46% | 19.35 | 19.63 | 40392 | 7873 | 3.85% |
| 2025-06-25 | 19.28 | 19.40 | 0.19 | 0.99% | 19.08 | 19.41 | 42086 | 8114 | 4.01% |
| 2025-06-24 | 18.90 | 19.21 | 0.42 | 2.24% | 18.78 | 19.24 | 41507 | 7924 | 3.95% |
| 2025-06-23 | 18.10 | 18.79 | 0.64 | 3.53% | 18.10 | 18.82 | 42578 | 7922 | 4.05% |
| 2025-06-20 | 18.79 | 18.15 | -0.52 | -2.79% | 18.12 | 18.88 | 35326 | 6505 | 3.36% |
| 2025-06-19 | 19.16 | 18.67 | -0.52 | -2.71% | 18.56 | 19.20 | 31936 | 6018 | 3.04% |
| 2025-06-18 | 19.09 | 19.19 | -0.10 | -0.52% | 19.00 | 19.31 | 24065 | 4606 | 2.29% |
| 2025-06-17 | 19.31 | 19.29 | -0.07 | -0.36% | 19.07 | 19.42 | 35680 | 6861 | 3.40% |
| 2025-06-16 | 18.74 | 19.36 | 0.54 | 2.87% | 18.69 | 19.47 | 52413 | 10079 | 4.99% |
| 2025-06-13 | 19.18 | 18.82 | -0.38 | -1.98% | 18.69 | 19.25 | 40985 | 7736 | 3.90% |
| 2025-06-12 | 19.07 | 19.20 | 0.12 | 0.63% | 18.90 | 19.40 | 43999 | 8469 | 4.19% |
| 2025-06-11 | 18.95 | 19.08 | 0.14 | 0.74% | 18.81 | 19.25 | 33782 | 6436 | 3.22% |
| 2025-06-10 | 19.23 | 18.94 | -0.28 | -1.46% | 18.61 | 19.30 | 39860 | 7555 | 3.80% |
| 2025-06-09 | 19.02 | 19.22 | 0.15 | 0.79% | 18.94 | 19.27 | 33793 | 6465 | 3.22% |