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 | 19.99 | 19.98 | 0.05 | 0.25% | 19.76 | 20.05 | 60400 | 12036 | 2.79% |
| 2025-09-15 | 20.15 | 19.93 | -0.23 | -1.14% | 19.91 | 20.21 | 55924 | 11184 | 2.58% |
| 2025-09-12 | 20.12 | 20.16 | 0.04 | 0.20% | 20.06 | 20.34 | 71012 | 14350 | 3.27% |
| 2025-09-11 | 19.80 | 20.12 | 0.32 | 1.62% | 19.60 | 20.14 | 65173 | 13002 | 3.01% |
| 2025-09-10 | 19.74 | 19.80 | 0.07 | 0.35% | 19.74 | 20.06 | 62436 | 12416 | 2.88% |
| 2025-09-09 | 20.23 | 19.73 | -0.57 | -2.81% | 19.66 | 20.28 | 99269 | 19775 | 4.58% |
| 2025-09-08 | 20.30 | 20.30 | 0.01 | 0.05% | 19.95 | 20.36 | 100950 | 20349 | 4.66% |
| 2025-09-05 | 20.22 | 20.29 | 0.07 | 0.35% | 20.07 | 20.40 | 108410 | 21938 | 5.00% |
| 2025-09-04 | 21.18 | 20.22 | -0.63 | -3.02% | 19.88 | 21.26 | 159983 | 32887 | 7.38% |
| 2025-09-03 | 23.36 | 20.85 | -2.54 | -10.86% | 20.75 | 23.48 | 287362 | 62408 | 13.25% |
| 2025-09-02 | 24.34 | 23.39 | -0.94 | -3.86% | 22.74 | 24.44 | 228014 | 53204 | 10.52% |
| 2025-09-01 | 23.15 | 24.33 | 1.18 | 5.10% | 23.09 | 24.33 | 246489 | 58584 | 11.37% |
| 2025-08-29 | 23.58 | 23.15 | -0.44 | -1.87% | 22.83 | 23.59 | 142780 | 32984 | 6.58% |
| 2025-08-28 | 22.62 | 23.59 | 0.69 | 3.01% | 22.44 | 23.98 | 241432 | 56245 | 11.41% |
| 2025-08-27 | 23.76 | 22.90 | -0.98 | -4.10% | 22.86 | 24.08 | 202087 | 47594 | 9.55% |
| 2025-08-26 | 24.31 | 23.88 | -0.10 | -0.42% | 23.62 | 24.56 | 218513 | 52611 | 10.33% |
| 2025-08-25 | 23.43 | 23.98 | 0.63 | 2.70% | 23.19 | 24.15 | 246817 | 58580 | 11.66% |
| 2025-08-22 | 23.30 | 23.35 | 0.05 | 0.21% | 23.03 | 23.88 | 173687 | 40672 | 8.21% |
| 2025-08-21 | 22.77 | 23.30 | 0.57 | 2.51% | 22.71 | 23.88 | 276981 | 64457 | 13.09% |
| 2025-08-20 | 22.64 | 22.73 | 0.00 | 0.00% | 22.40 | 22.82 | 124541 | 28159 | 5.89% |
| 2025-08-19 | 22.81 | 22.73 | -0.06 | -0.26% | 22.42 | 22.95 | 121512 | 27602 | 5.74% |
| 2025-08-18 | 22.66 | 22.79 | 0.21 | 0.93% | 22.62 | 23.05 | 157327 | 35831 | 7.43% |
| 2025-08-15 | 22.42 | 22.58 | 0.19 | 0.85% | 22.37 | 22.71 | 124113 | 27993 | 5.86% |
| 2025-08-14 | 23.01 | 22.39 | -0.74 | -3.20% | 22.34 | 23.10 | 163218 | 36948 | 7.71% |
| 2025-08-13 | 23.15 | 23.13 | 0.06 | 0.26% | 22.86 | 23.44 | 165886 | 38318 | 7.84% |
| 2025-08-12 | 24.03 | 23.07 | -0.79 | -3.31% | 22.98 | 24.07 | 202720 | 47282 | 9.58% |
| 2025-08-11 | 24.04 | 23.86 | -0.10 | -0.42% | 23.71 | 24.55 | 202600 | 48595 | 9.57% |
| 2025-08-08 | 24.05 | 23.96 | -0.41 | -1.68% | 23.65 | 24.28 | 220086 | 52779 | 10.40% |
| 2025-08-07 | 23.55 | 24.37 | 1.02 | 4.37% | 23.43 | 25.25 | 433027 | 106107 | 20.46% |
| 2025-08-06 | 22.90 | 23.35 | 0.17 | 0.73% | 22.90 | 23.60 | 216582 | 50543 | 10.23% |
| 2025-08-05 | 22.76 | 23.18 | 0.45 | 1.98% | 22.60 | 23.63 | 261889 | 60378 | 12.38% |
| 2025-08-04 | 21.60 | 22.73 | 0.91 | 4.17% | 21.60 | 23.00 | 255313 | 57380 | 12.06% |
| 2025-08-01 | 21.91 | 21.82 | -0.06 | -0.27% | 21.50 | 22.15 | 142798 | 31150 | 6.75% |
| 2025-07-31 | 21.49 | 21.88 | 0.29 | 1.34% | 21.49 | 22.22 | 160389 | 35019 | 7.58% |
| 2025-07-30 | 21.88 | 21.59 | -0.30 | -1.37% | 21.36 | 22.01 | 124535 | 27013 | 5.88% |
| 2025-07-29 | 21.81 | 21.89 | 0.05 | 0.23% | 21.63 | 21.91 | 104301 | 22722 | 4.93% |
| 2025-07-28 | 21.31 | 21.84 | 0.55 | 2.58% | 21.27 | 22.02 | 157114 | 34134 | 7.42% |
| 2025-07-25 | 21.50 | 21.29 | -0.19 | -0.88% | 21.20 | 21.56 | 80091 | 17082 | 3.78% |
| 2025-07-24 | 20.65 | 21.48 | 0.77 | 3.72% | 20.65 | 21.48 | 132625 | 28048 | 6.27% |
| 2025-07-23 | 21.34 | 20.71 | -0.66 | -3.09% | 20.70 | 21.34 | 115170 | 24086 | 5.44% |
| 2025-07-22 | 21.25 | 21.37 | 0.20 | 0.94% | 21.16 | 21.87 | 171018 | 36721 | 8.08% |
| 2025-07-21 | 21.05 | 21.17 | 0.13 | 0.62% | 20.90 | 21.21 | 85124 | 17928 | 4.02% |
| 2025-07-18 | 21.11 | 21.04 | 0.00 | 0.00% | 20.85 | 21.28 | 75072 | 15775 | 3.55% |
| 2025-07-17 | 20.83 | 21.04 | 0.12 | 0.57% | 20.72 | 21.15 | 99857 | 20889 | 4.72% |
| 2025-07-16 | 20.35 | 20.92 | 0.57 | 2.80% | 20.27 | 20.98 | 118174 | 24576 | 5.58% |
| 2025-07-15 | 20.50 | 20.35 | -0.23 | -1.12% | 20.18 | 20.84 | 75521 | 15411 | 3.57% |
| 2025-07-14 | 20.49 | 20.58 | 0.08 | 0.39% | 20.40 | 20.71 | 54020 | 11095 | 2.55% |
| 2025-07-11 | 20.54 | 20.50 | 0.00 | 0.00% | 20.34 | 20.68 | 74871 | 15362 | 3.54% |
| 2025-07-10 | 20.39 | 20.50 | 0.09 | 0.44% | 20.21 | 20.60 | 68039 | 13903 | 3.22% |
| 2025-07-09 | 20.79 | 20.41 | -0.38 | -1.83% | 20.35 | 21.07 | 110568 | 22869 | 5.22% |
| 2025-07-08 | 20.59 | 20.79 | 0.18 | 0.87% | 20.48 | 20.90 | 75675 | 15689 | 3.58% |
| 2025-07-07 | 20.62 | 20.61 | -0.17 | -0.82% | 20.30 | 20.78 | 73127 | 15019 | 3.46% |
| 2025-07-04 | 21.26 | 20.78 | -0.67 | -3.12% | 20.76 | 21.36 | 111768 | 23457 | 5.28% |
| 2025-07-03 | 20.97 | 21.45 | 0.47 | 2.24% | 20.96 | 21.75 | 145154 | 31220 | 6.86% |
| 2025-07-02 | 21.34 | 20.98 | -0.35 | -1.64% | 20.83 | 21.35 | 95576 | 20124 | 4.52% |
| 2025-07-01 | 21.53 | 21.33 | -0.36 | -1.66% | 21.26 | 21.61 | 130693 | 27938 | 6.18% |
| 2025-06-30 | 21.49 | 21.69 | 0.43 | 2.02% | 21.28 | 21.87 | 181672 | 39309 | 8.58% |
| 2025-06-27 | 21.01 | 21.26 | 0.16 | 0.76% | 21.01 | 21.40 | 135109 | 28703 | 6.38% |
| 2025-06-26 | 20.84 | 21.10 | 0.11 | 0.52% | 20.78 | 21.83 | 250312 | 53599 | 11.83% |
| 2025-06-25 | 20.15 | 20.99 | 0.85 | 4.22% | 20.13 | 21.10 | 201189 | 41794 | 9.51% |
| 2025-06-24 | 19.73 | 20.14 | -0.14 | -0.69% | 19.67 | 20.36 | 107410 | 21509 | 5.08% |
| 2025-06-23 | 20.10 | 20.28 | 0.33 | 1.65% | 19.79 | 20.40 | 86841 | 17503 | 4.10% |
| 2025-06-20 | 19.84 | 19.95 | 0.12 | 0.61% | 19.45 | 20.15 | 92740 | 18360 | 4.38% |
| 2025-06-19 | 20.60 | 19.83 | -0.89 | -4.30% | 19.75 | 20.60 | 140692 | 28150 | 6.65% |
| 2025-06-18 | 20.30 | 20.72 | 0.19 | 0.93% | 20.30 | 20.99 | 157132 | 32550 | 7.43% |
| 2025-06-17 | 20.41 | 20.53 | -0.04 | -0.19% | 20.08 | 20.68 | 124411 | 25325 | 5.88% |
| 2025-06-16 | 21.00 | 20.57 | -0.63 | -2.97% | 20.50 | 21.00 | 167445 | 34597 | 7.91% |
| 2025-06-13 | 20.94 | 21.20 | 0.81 | 3.97% | 20.33 | 21.23 | 245909 | 51358 | 11.62% |
| 2025-06-12 | 20.31 | 20.39 | -0.08 | -0.39% | 20.20 | 20.57 | 48540 | 9889 | 2.29% |
| 2025-06-11 | 20.47 | 20.47 | -0.10 | -0.49% | 20.31 | 20.74 | 81682 | 16744 | 3.86% |
| 2025-06-10 | 20.90 | 20.57 | -0.42 | -2.00% | 20.25 | 20.97 | 131823 | 27121 | 6.23% |
| 2025-06-09 | 20.99 | 20.99 | 0.09 | 0.43% | 20.85 | 21.27 | 87719 | 18450 | 4.15% |