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 | 20.75 | 21.07 | 0.34 | 1.64% | 20.55 | 21.08 | 88320 | 18436 | 4.99% |
| 2025-09-15 | 21.03 | 20.73 | -0.48 | -2.26% | 20.70 | 21.16 | 80262 | 16695 | 4.53% |
| 2025-09-12 | 21.00 | 21.21 | 0.40 | 1.92% | 20.70 | 21.68 | 138502 | 29304 | 7.82% |
| 2025-09-11 | 20.60 | 20.81 | 0.35 | 1.71% | 20.30 | 20.87 | 82310 | 16951 | 4.65% |
| 2025-09-10 | 20.56 | 20.46 | -0.20 | -0.97% | 20.45 | 20.76 | 56740 | 11682 | 3.20% |
| 2025-09-09 | 20.82 | 20.66 | -0.35 | -1.67% | 20.55 | 21.02 | 66791 | 13848 | 3.77% |
| 2025-09-08 | 20.74 | 21.01 | 0.27 | 1.30% | 20.52 | 21.35 | 92847 | 19412 | 5.24% |
| 2025-09-05 | 20.56 | 20.74 | 0.43 | 2.12% | 20.20 | 20.78 | 73258 | 15076 | 4.14% |
| 2025-09-04 | 20.75 | 20.31 | -0.19 | -0.93% | 19.91 | 21.07 | 101741 | 20937 | 5.75% |
| 2025-09-03 | 21.07 | 20.50 | -0.57 | -2.71% | 20.50 | 21.15 | 92488 | 19212 | 5.22% |
| 2025-09-02 | 21.65 | 21.07 | -0.56 | -2.59% | 20.70 | 21.70 | 133273 | 28033 | 7.53% |
| 2025-09-01 | 21.78 | 21.63 | -0.14 | -0.64% | 21.41 | 21.95 | 119833 | 25961 | 6.77% |
| 2025-08-29 | 22.25 | 21.77 | -0.70 | -3.12% | 21.60 | 22.30 | 182409 | 39836 | 10.30% |
| 2025-08-28 | 22.57 | 22.47 | -1.09 | -4.63% | 21.71 | 22.98 | 327330 | 73363 | 18.48% |
| 2025-08-27 | 25.60 | 23.56 | -0.25 | -1.05% | 23.51 | 26.42 | 499073 | 123714 | 28.18% |
| 2025-08-26 | 23.97 | 23.81 | -0.35 | -1.45% | 23.71 | 24.50 | 206556 | 49783 | 11.66% |
| 2025-08-25 | 23.68 | 24.16 | 0.48 | 2.03% | 23.49 | 24.55 | 259280 | 62448 | 14.64% |
| 2025-08-22 | 23.62 | 23.68 | 0.17 | 0.72% | 23.36 | 23.95 | 193844 | 45904 | 10.95% |
| 2025-08-21 | 23.40 | 23.51 | -0.11 | -0.47% | 23.15 | 23.78 | 157310 | 36945 | 8.88% |
| 2025-08-20 | 23.49 | 23.62 | -0.09 | -0.38% | 23.17 | 23.94 | 154307 | 36166 | 8.71% |
| 2025-08-19 | 23.26 | 23.71 | 0.37 | 1.59% | 23.00 | 24.37 | 271657 | 64429 | 15.34% |
| 2025-08-18 | 22.73 | 23.34 | 0.59 | 2.59% | 22.70 | 23.41 | 227622 | 52737 | 12.85% |
| 2025-08-15 | 22.29 | 22.75 | 0.30 | 1.34% | 22.24 | 22.77 | 124484 | 28129 | 7.03% |
| 2025-08-14 | 23.24 | 22.45 | -0.91 | -3.90% | 22.22 | 23.40 | 210529 | 48031 | 11.89% |
| 2025-08-13 | 23.31 | 23.36 | -0.12 | -0.51% | 23.08 | 23.78 | 193871 | 45376 | 10.95% |
| 2025-08-12 | 23.19 | 23.48 | 0.37 | 1.60% | 22.83 | 23.72 | 214924 | 50143 | 12.14% |
| 2025-08-11 | 22.70 | 23.11 | 0.32 | 1.40% | 22.58 | 23.18 | 158885 | 36543 | 8.97% |
| 2025-08-08 | 23.40 | 22.79 | -1.09 | -4.56% | 22.60 | 23.49 | 251945 | 57843 | 14.23% |
| 2025-08-07 | 23.05 | 23.88 | 0.68 | 2.93% | 23.05 | 24.06 | 336415 | 79641 | 19.00% |
| 2025-08-06 | 22.40 | 23.20 | 0.59 | 2.61% | 22.31 | 23.41 | 231733 | 53150 | 13.09% |
| 2025-08-05 | 22.42 | 22.61 | -0.11 | -0.48% | 22.17 | 22.76 | 184234 | 41255 | 10.40% |
| 2025-08-04 | 22.10 | 22.72 | 0.25 | 1.11% | 21.86 | 22.86 | 200510 | 45055 | 11.32% |
| 2025-08-01 | 22.66 | 22.47 | 0.47 | 2.14% | 21.80 | 22.81 | 221824 | 49479 | 12.53% |
| 2025-07-31 | 23.50 | 22.00 | -0.32 | -1.43% | 21.92 | 23.58 | 241380 | 54659 | 13.63% |
| 2025-07-30 | 22.00 | 22.32 | 0.27 | 1.22% | 21.70 | 22.56 | 182437 | 40430 | 10.30% |
| 2025-07-29 | 21.85 | 22.05 | -0.01 | -0.05% | 21.75 | 22.21 | 116494 | 25598 | 6.58% |
| 2025-07-28 | 22.20 | 22.06 | -0.44 | -1.96% | 21.60 | 22.40 | 157603 | 34551 | 8.90% |
| 2025-07-25 | 22.29 | 22.50 | 0.70 | 3.21% | 22.07 | 22.80 | 263283 | 59189 | 14.87% |
| 2025-07-24 | 21.68 | 21.80 | 0.18 | 0.83% | 21.56 | 21.92 | 108141 | 23486 | 6.11% |
| 2025-07-23 | 21.59 | 21.62 | -0.11 | -0.51% | 21.35 | 22.05 | 132187 | 28674 | 7.46% |
| 2025-07-22 | 22.12 | 21.73 | -0.58 | -2.60% | 21.53 | 22.27 | 203588 | 44409 | 11.50% |
| 2025-07-21 | 22.01 | 22.31 | -0.01 | -0.04% | 21.73 | 22.76 | 227590 | 50729 | 12.85% |
| 2025-07-18 | 24.10 | 22.32 | 0.15 | 0.68% | 22.28 | 24.88 | 374219 | 86861 | 21.13% |
| 2025-07-17 | 21.61 | 22.17 | 0.46 | 2.12% | 21.47 | 22.34 | 206503 | 45544 | 11.66% |
| 2025-07-16 | 21.43 | 21.71 | -0.13 | -0.60% | 21.43 | 21.98 | 171709 | 37380 | 9.70% |
| 2025-07-15 | 20.85 | 21.84 | 0.90 | 4.30% | 20.77 | 22.35 | 282437 | 61015 | 15.95% |
| 2025-07-14 | 21.30 | 20.94 | -0.18 | -0.85% | 20.77 | 21.33 | 77417 | 16202 | 4.37% |
| 2025-07-11 | 20.78 | 21.12 | 0.15 | 0.72% | 20.68 | 21.17 | 115226 | 24186 | 6.51% |
| 2025-07-10 | 21.10 | 20.97 | -0.33 | -1.55% | 20.84 | 21.46 | 120887 | 25409 | 6.83% |
| 2025-07-09 | 20.86 | 21.30 | 0.33 | 1.57% | 20.80 | 21.38 | 176421 | 37250 | 9.96% |
| 2025-07-08 | 20.63 | 20.97 | 0.25 | 1.21% | 20.52 | 21.05 | 99791 | 20795 | 5.64% |
| 2025-07-07 | 20.56 | 20.72 | 0.03 | 0.14% | 20.33 | 20.84 | 86338 | 17798 | 4.88% |
| 2025-07-04 | 21.00 | 20.69 | -0.40 | -1.90% | 20.69 | 21.07 | 112353 | 23400 | 6.34% |
| 2025-07-03 | 21.01 | 21.09 | 0.01 | 0.05% | 20.87 | 21.18 | 108108 | 22740 | 6.10% |
| 2025-07-02 | 21.23 | 21.08 | -0.52 | -2.41% | 20.92 | 21.44 | 174533 | 36799 | 9.86% |
| 2025-07-01 | 22.02 | 21.60 | -0.70 | -3.14% | 21.50 | 22.95 | 352959 | 77627 | 19.93% |
| 2025-06-30 | 20.89 | 22.30 | 2.13 | 10.56% | 20.56 | 24.20 | 487401 | 110029 | 27.52% |
| 2025-06-27 | 20.01 | 20.17 | 0.04 | 0.20% | 20.01 | 20.45 | 76977 | 15569 | 4.35% |
| 2025-06-26 | 20.58 | 20.13 | -0.41 | -2.00% | 20.12 | 20.89 | 121763 | 24894 | 6.88% |
| 2025-06-25 | 20.05 | 20.54 | 0.49 | 2.44% | 20.05 | 20.65 | 128507 | 26227 | 7.26% |
| 2025-06-24 | 19.60 | 20.05 | 0.41 | 2.09% | 19.52 | 20.24 | 115132 | 23070 | 6.50% |
| 2025-06-23 | 19.18 | 19.64 | 0.01 | 0.05% | 19.09 | 19.65 | 86999 | 16880 | 4.91% |
| 2025-06-20 | 19.98 | 19.63 | -0.46 | -2.29% | 19.17 | 20.09 | 120917 | 23578 | 6.83% |
| 2025-06-19 | 20.30 | 20.09 | -0.09 | -0.45% | 20.07 | 20.84 | 142305 | 29126 | 8.04% |
| 2025-06-18 | 20.30 | 20.18 | -0.33 | -1.61% | 20.00 | 20.42 | 78132 | 15750 | 4.41% |
| 2025-06-17 | 20.30 | 20.51 | 0.13 | 0.64% | 20.23 | 20.95 | 95660 | 19630 | 5.40% |
| 2025-06-16 | 19.85 | 20.48 | 0.48 | 2.40% | 19.85 | 20.50 | 92114 | 18689 | 5.20% |
| 2025-06-13 | 20.73 | 20.00 | -0.97 | -4.63% | 20.00 | 20.88 | 155636 | 31583 | 8.79% |
| 2025-06-12 | 21.22 | 20.97 | -0.31 | -1.46% | 20.79 | 21.48 | 125246 | 26320 | 7.07% |
| 2025-06-11 | 21.48 | 21.28 | -0.16 | -0.75% | 21.27 | 22.00 | 122366 | 26359 | 6.91% |
| 2025-06-10 | 22.14 | 21.44 | -0.81 | -3.64% | 21.02 | 22.15 | 189162 | 40736 | 10.68% |
| 2025-06-09 | 22.09 | 22.25 | 0.41 | 1.88% | 22.03 | 22.52 | 157860 | 35107 | 8.91% |