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 | 20.31 | 20.41 | 0.11 | 0.54% | 20.12 | 20.41 | 11421 | 2317 | 0.72% |
| 2025-09-15 | 20.54 | 20.30 | -0.24 | -1.17% | 20.24 | 20.62 | 11556 | 2351 | 0.73% |
| 2025-09-12 | 20.50 | 20.54 | 0.07 | 0.34% | 20.33 | 20.58 | 11383 | 2331 | 0.72% |
| 2025-09-11 | 20.40 | 20.47 | 0.09 | 0.44% | 20.07 | 20.48 | 16407 | 3341 | 1.04% |
| 2025-09-10 | 20.20 | 20.38 | 0.12 | 0.59% | 20.20 | 20.47 | 7991 | 1628 | 0.51% |
| 2025-09-09 | 20.45 | 20.26 | -0.19 | -0.93% | 20.21 | 20.47 | 9288 | 1887 | 0.59% |
| 2025-09-08 | 20.38 | 20.45 | 0.17 | 0.84% | 20.24 | 20.48 | 9984 | 2033 | 0.63% |
| 2025-09-05 | 20.16 | 20.28 | 0.13 | 0.65% | 20.02 | 20.32 | 9598 | 1940 | 0.61% |
| 2025-09-04 | 19.99 | 20.15 | 0.16 | 0.80% | 19.89 | 20.33 | 13628 | 2745 | 0.86% |
| 2025-09-03 | 20.54 | 19.99 | -0.45 | -2.20% | 19.91 | 20.58 | 14490 | 2925 | 0.92% |
| 2025-09-02 | 20.74 | 20.44 | -0.28 | -1.35% | 20.32 | 20.80 | 18498 | 3788 | 1.17% |
| 2025-09-01 | 20.50 | 20.72 | 0.19 | 0.93% | 20.38 | 20.83 | 15096 | 3118 | 0.96% |
| 2025-08-29 | 20.70 | 20.53 | -0.11 | -0.53% | 20.51 | 20.77 | 14517 | 2992 | 0.92% |
| 2025-08-28 | 20.96 | 20.64 | -0.32 | -1.53% | 20.10 | 21.06 | 25287 | 5212 | 1.60% |
| 2025-08-27 | 21.41 | 20.96 | -0.48 | -2.24% | 20.92 | 21.54 | 30178 | 6398 | 1.91% |
| 2025-08-26 | 21.54 | 21.44 | 0.01 | 0.05% | 21.43 | 21.80 | 23212 | 5012 | 1.47% |
| 2025-08-25 | 21.37 | 21.43 | 0.03 | 0.14% | 21.20 | 21.55 | 20792 | 4453 | 1.32% |
| 2025-08-22 | 21.57 | 21.40 | -0.20 | -0.93% | 21.27 | 21.82 | 18984 | 4063 | 1.20% |
| 2025-08-21 | 21.52 | 21.60 | 0.18 | 0.84% | 21.45 | 21.99 | 24317 | 5280 | 1.54% |
| 2025-08-20 | 21.30 | 21.42 | 0.12 | 0.56% | 21.17 | 21.52 | 16204 | 3457 | 1.03% |
| 2025-08-19 | 21.15 | 21.30 | 0.30 | 1.43% | 20.93 | 21.31 | 13423 | 2840 | 0.85% |
| 2025-08-18 | 20.93 | 21.00 | 0.08 | 0.38% | 20.92 | 21.16 | 16492 | 3469 | 1.05% |
| 2025-08-15 | 20.80 | 20.92 | 0.23 | 1.11% | 20.69 | 20.95 | 10976 | 2292 | 0.70% |
| 2025-08-14 | 21.31 | 20.69 | -0.62 | -2.91% | 20.64 | 21.43 | 19836 | 4155 | 1.26% |
| 2025-08-13 | 21.49 | 21.31 | -0.19 | -0.88% | 21.28 | 21.57 | 15401 | 3290 | 0.98% |
| 2025-08-12 | 21.58 | 21.50 | 0.03 | 0.14% | 21.42 | 21.59 | 11481 | 2468 | 0.73% |
| 2025-08-11 | 21.32 | 21.47 | 0.16 | 0.75% | 21.22 | 21.56 | 13202 | 2830 | 0.84% |
| 2025-08-08 | 21.19 | 21.31 | 0.11 | 0.52% | 21.06 | 21.48 | 13413 | 2849 | 0.85% |
| 2025-08-07 | 21.17 | 21.20 | 0.10 | 0.47% | 21.05 | 21.26 | 10995 | 2327 | 0.70% |
| 2025-08-06 | 21.26 | 21.10 | -0.06 | -0.28% | 21.01 | 21.26 | 12297 | 2594 | 0.78% |
| 2025-08-05 | 21.13 | 21.16 | 0.07 | 0.33% | 21.02 | 21.26 | 11452 | 2420 | 0.73% |
| 2025-08-04 | 20.75 | 21.09 | 0.29 | 1.39% | 20.53 | 21.12 | 12956 | 2712 | 0.83% |
| 2025-08-01 | 20.87 | 20.80 | 0.23 | 1.12% | 20.57 | 20.94 | 20608 | 4297 | 1.32% |
| 2025-07-31 | 21.10 | 20.57 | -0.68 | -3.20% | 20.52 | 21.21 | 23989 | 4984 | 1.53% |
| 2025-07-30 | 21.30 | 21.25 | 0.00 | 0.00% | 21.04 | 21.35 | 11016 | 2332 | 0.70% |
| 2025-07-29 | 21.36 | 21.25 | -0.18 | -0.84% | 20.99 | 21.50 | 13174 | 2791 | 0.84% |
| 2025-07-28 | 21.26 | 21.43 | 0.30 | 1.42% | 21.10 | 21.45 | 13029 | 2771 | 0.83% |
| 2025-07-25 | 21.19 | 21.13 | -0.08 | -0.38% | 21.01 | 21.31 | 11273 | 2387 | 0.72% |
| 2025-07-24 | 21.15 | 21.21 | 0.17 | 0.81% | 20.99 | 21.22 | 12608 | 2664 | 0.81% |
| 2025-07-23 | 21.12 | 21.04 | -0.18 | -0.85% | 21.04 | 21.40 | 14836 | 3147 | 0.95% |
| 2025-07-22 | 21.51 | 21.22 | -0.16 | -0.75% | 21.05 | 21.59 | 17249 | 3661 | 1.10% |
| 2025-07-21 | 21.14 | 21.38 | 0.37 | 1.76% | 20.91 | 21.49 | 18112 | 3844 | 1.16% |
| 2025-07-18 | 20.70 | 21.01 | 0.31 | 1.50% | 20.62 | 21.27 | 20251 | 4243 | 1.29% |
| 2025-07-17 | 20.73 | 20.70 | 0.04 | 0.19% | 20.60 | 20.77 | 8082 | 1670 | 0.52% |
| 2025-07-16 | 20.58 | 20.66 | 0.13 | 0.63% | 20.45 | 20.72 | 11278 | 2323 | 0.72% |
| 2025-07-15 | 20.70 | 20.53 | -0.17 | -0.82% | 20.29 | 20.76 | 16107 | 3298 | 1.03% |
| 2025-07-14 | 20.55 | 20.70 | 0.10 | 0.49% | 20.48 | 20.80 | 12938 | 2673 | 0.83% |
| 2025-07-11 | 20.64 | 20.60 | -0.06 | -0.29% | 20.28 | 20.68 | 17332 | 3546 | 1.11% |
| 2025-07-10 | 20.61 | 20.66 | 0.00 | 0.00% | 20.33 | 20.72 | 22157 | 4540 | 1.42% |
| 2025-07-09 | 20.27 | 20.66 | 0.39 | 1.92% | 20.22 | 21.15 | 35387 | 7331 | 2.26% |
| 2025-07-08 | 20.28 | 20.27 | -0.01 | -0.05% | 20.08 | 20.30 | 12707 | 2567 | 0.81% |
| 2025-07-07 | 19.90 | 20.28 | 0.34 | 1.71% | 19.78 | 20.33 | 15161 | 3057 | 0.97% |
| 2025-07-04 | 19.95 | 19.94 | -0.06 | -0.30% | 19.94 | 20.49 | 25200 | 5085 | 1.61% |
| 2025-07-03 | 19.91 | 20.00 | 0.02 | 0.10% | 19.90 | 20.04 | 10870 | 2171 | 0.69% |
| 2025-07-02 | 19.90 | 19.98 | 0.04 | 0.20% | 19.76 | 19.98 | 11458 | 2275 | 0.73% |
| 2025-07-01 | 19.90 | 19.94 | -0.01 | -0.05% | 19.76 | 19.99 | 7887 | 1568 | 0.50% |
| 2025-06-30 | 19.85 | 19.95 | 0.10 | 0.50% | 19.76 | 19.95 | 8265 | 1639 | 0.53% |
| 2025-06-27 | 19.62 | 19.85 | 0.24 | 1.22% | 19.62 | 19.85 | 11119 | 2199 | 0.71% |
| 2025-06-26 | 19.80 | 19.61 | -0.25 | -1.26% | 19.56 | 19.86 | 9738 | 1918 | 0.62% |
| 2025-06-25 | 19.75 | 19.86 | 0.14 | 0.71% | 19.64 | 19.87 | 11836 | 2340 | 0.76% |
| 2025-06-24 | 19.45 | 19.72 | 0.34 | 1.75% | 19.34 | 19.79 | 11884 | 2333 | 0.76% |
| 2025-06-23 | 18.87 | 19.38 | 0.40 | 2.11% | 18.85 | 19.43 | 11174 | 2152 | 0.71% |
| 2025-06-20 | 19.23 | 18.98 | -0.24 | -1.25% | 18.93 | 19.33 | 10003 | 1909 | 0.64% |
| 2025-06-19 | 19.59 | 19.22 | -0.37 | -1.89% | 19.18 | 19.67 | 11638 | 2250 | 0.74% |
| 2025-06-18 | 19.89 | 19.59 | -0.38 | -1.90% | 19.53 | 19.95 | 12725 | 2500 | 0.81% |
| 2025-06-17 | 19.79 | 19.97 | 0.20 | 1.01% | 19.66 | 20.08 | 11609 | 2309 | 0.74% |
| 2025-06-16 | 19.47 | 19.77 | 0.26 | 1.33% | 19.45 | 19.78 | 12221 | 2405 | 0.78% |
| 2025-06-13 | 19.62 | 19.51 | -0.17 | -0.86% | 19.48 | 19.80 | 12072 | 2366 | 0.77% |
| 2025-06-12 | 19.66 | 19.68 | -0.05 | -0.25% | 19.60 | 19.78 | 8694 | 1710 | 0.56% |
| 2025-06-11 | 19.53 | 19.73 | 0.20 | 1.02% | 19.42 | 19.80 | 9936 | 1960 | 0.63% |
| 2025-06-10 | 19.76 | 19.53 | -0.25 | -1.26% | 19.35 | 19.80 | 9748 | 1910 | 0.62% |
| 2025-06-09 | 19.68 | 19.78 | 0.13 | 0.66% | 19.58 | 19.79 | 7872 | 1553 | 0.50% |