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 | 21.45 | 21.38 | -0.27 | -1.25% | 21.26 | 21.77 | 85946 | 18402 | 2.61% |
| 2025-09-12 | 21.98 | 21.65 | -0.33 | -1.50% | 21.63 | 22.19 | 106807 | 23302 | 3.25% |
| 2025-09-11 | 20.69 | 21.98 | 1.30 | 6.29% | 20.48 | 22.95 | 233968 | 50962 | 7.12% |
| 2025-09-10 | 20.78 | 20.68 | -0.10 | -0.48% | 20.63 | 20.90 | 37976 | 7872 | 1.15% |
| 2025-09-09 | 20.79 | 20.78 | -0.02 | -0.10% | 20.65 | 21.00 | 63086 | 13137 | 1.92% |
| 2025-09-08 | 20.38 | 20.80 | 0.44 | 2.16% | 20.31 | 21.04 | 89571 | 18617 | 2.72% |
| 2025-09-05 | 19.93 | 20.36 | 0.39 | 1.95% | 19.73 | 20.38 | 54793 | 11010 | 1.67% |
| 2025-09-04 | 20.19 | 19.97 | -0.15 | -0.75% | 19.67 | 20.38 | 78425 | 15697 | 2.38% |
| 2025-09-03 | 20.44 | 20.12 | -0.33 | -1.61% | 20.09 | 20.64 | 60331 | 12220 | 1.83% |
| 2025-09-02 | 21.00 | 20.45 | -0.55 | -2.62% | 20.28 | 21.02 | 73155 | 15075 | 2.22% |
| 2025-09-01 | 20.83 | 21.00 | 0.21 | 1.01% | 20.59 | 21.04 | 86159 | 17963 | 2.62% |
| 2025-08-29 | 20.49 | 20.79 | 0.21 | 1.02% | 20.45 | 20.89 | 77603 | 16079 | 2.36% |
| 2025-08-28 | 20.51 | 20.58 | -0.04 | -0.19% | 19.97 | 20.84 | 105700 | 21604 | 3.21% |
| 2025-08-27 | 21.26 | 20.62 | -0.68 | -3.19% | 20.61 | 21.43 | 93246 | 19664 | 2.84% |
| 2025-08-26 | 21.50 | 21.30 | -0.33 | -1.53% | 21.18 | 21.51 | 109974 | 23448 | 3.34% |
| 2025-08-25 | 20.85 | 21.63 | 1.03 | 5.00% | 20.85 | 22.18 | 186347 | 40478 | 5.67% |
| 2025-08-22 | 20.53 | 20.60 | -0.04 | -0.19% | 20.43 | 20.65 | 51192 | 10519 | 1.56% |
| 2025-08-21 | 20.69 | 20.64 | -0.03 | -0.15% | 20.47 | 20.87 | 68106 | 14084 | 2.07% |
| 2025-08-20 | 20.60 | 20.67 | 0.02 | 0.10% | 20.33 | 20.85 | 65572 | 13475 | 1.99% |
| 2025-08-19 | 20.81 | 20.65 | -0.15 | -0.72% | 20.59 | 20.98 | 61780 | 12843 | 1.88% |
| 2025-08-18 | 20.70 | 20.80 | 0.13 | 0.63% | 20.64 | 20.97 | 60826 | 12654 | 1.85% |
| 2025-08-15 | 20.44 | 20.67 | 0.21 | 1.03% | 20.43 | 20.80 | 52621 | 10862 | 1.60% |
| 2025-08-14 | 20.81 | 20.46 | -0.38 | -1.82% | 20.44 | 20.89 | 59098 | 12189 | 1.80% |
| 2025-08-13 | 21.00 | 20.84 | 0.01 | 0.05% | 20.65 | 21.08 | 56171 | 11702 | 1.71% |
| 2025-08-12 | 20.95 | 20.83 | -0.08 | -0.38% | 20.76 | 21.38 | 73108 | 15355 | 2.22% |
| 2025-08-11 | 20.42 | 20.91 | 0.48 | 2.35% | 20.34 | 20.95 | 64397 | 13328 | 1.96% |
| 2025-08-08 | 20.45 | 20.43 | -0.11 | -0.54% | 20.21 | 20.60 | 50148 | 10237 | 1.53% |
| 2025-08-07 | 20.38 | 20.54 | 0.10 | 0.49% | 20.30 | 20.77 | 61730 | 12689 | 1.88% |
| 2025-08-06 | 20.50 | 20.44 | -0.10 | -0.49% | 20.26 | 20.69 | 45480 | 9290 | 1.38% |
| 2025-08-05 | 20.41 | 20.54 | 0.11 | 0.54% | 20.36 | 20.68 | 58073 | 11910 | 1.77% |
| 2025-08-04 | 20.23 | 20.43 | 0.13 | 0.64% | 20.01 | 20.47 | 42658 | 8640 | 1.30% |
| 2025-08-01 | 20.19 | 20.30 | 0.11 | 0.54% | 20.15 | 20.55 | 55329 | 11261 | 1.68% |
| 2025-07-31 | 20.45 | 20.19 | -0.33 | -1.61% | 20.07 | 20.58 | 68156 | 13856 | 2.07% |
| 2025-07-30 | 20.56 | 20.52 | -0.12 | -0.58% | 20.27 | 20.90 | 88175 | 18177 | 2.68% |
| 2025-07-29 | 20.36 | 20.64 | 0.29 | 1.43% | 20.07 | 20.64 | 80809 | 16501 | 2.46% |
| 2025-07-28 | 20.36 | 20.35 | 0.00 | 0.00% | 20.23 | 20.63 | 66975 | 13639 | 2.04% |
| 2025-07-25 | 20.46 | 20.35 | -0.18 | -0.88% | 20.26 | 20.68 | 80414 | 16432 | 2.45% |
| 2025-07-24 | 19.94 | 20.53 | 0.60 | 3.01% | 19.90 | 20.88 | 116489 | 23734 | 3.54% |
| 2025-07-23 | 19.72 | 19.93 | 0.20 | 1.01% | 19.69 | 20.43 | 126617 | 25426 | 3.85% |
| 2025-07-22 | 19.67 | 19.73 | 0.06 | 0.31% | 19.51 | 19.79 | 51713 | 10167 | 1.57% |
| 2025-07-21 | 19.75 | 19.67 | -0.04 | -0.20% | 19.60 | 19.79 | 39171 | 7706 | 1.19% |
| 2025-07-18 | 19.65 | 19.71 | 0.03 | 0.15% | 19.55 | 19.76 | 39571 | 7773 | 1.20% |
| 2025-07-17 | 19.51 | 19.68 | 0.22 | 1.13% | 19.45 | 19.72 | 45412 | 8897 | 1.38% |
| 2025-07-16 | 19.27 | 19.46 | 0.19 | 0.99% | 19.22 | 19.47 | 35652 | 6907 | 1.08% |
| 2025-07-15 | 19.47 | 19.27 | -0.28 | -1.43% | 19.06 | 19.55 | 57063 | 10994 | 1.74% |
| 2025-07-14 | 19.33 | 19.55 | 0.19 | 0.98% | 19.28 | 19.63 | 55597 | 10800 | 1.69% |
| 2025-07-11 | 19.50 | 19.58 | 0.08 | 0.41% | 19.36 | 19.63 | 47159 | 9214 | 1.43% |
| 2025-07-10 | 19.38 | 19.50 | 0.11 | 0.57% | 19.33 | 19.57 | 41200 | 8026 | 1.25% |
| 2025-07-09 | 19.20 | 19.39 | 0.18 | 0.94% | 19.16 | 19.78 | 70153 | 13670 | 2.13% |
| 2025-07-08 | 18.99 | 19.21 | 0.26 | 1.37% | 18.95 | 19.25 | 46933 | 8994 | 1.43% |
| 2025-07-07 | 19.08 | 18.95 | -0.15 | -0.79% | 18.91 | 19.19 | 32546 | 6189 | 0.99% |
| 2025-07-04 | 19.22 | 19.10 | -0.09 | -0.47% | 19.04 | 19.29 | 34409 | 6587 | 1.05% |
| 2025-07-03 | 19.09 | 19.19 | 0.10 | 0.52% | 19.03 | 19.23 | 34013 | 6518 | 1.03% |
| 2025-07-02 | 19.13 | 19.09 | -0.10 | -0.52% | 18.99 | 19.21 | 32000 | 6100 | 0.97% |
| 2025-07-01 | 19.16 | 19.19 | 0.02 | 0.10% | 19.01 | 19.23 | 40582 | 7767 | 1.23% |
| 2025-06-30 | 19.01 | 19.17 | 0.17 | 0.89% | 18.93 | 19.19 | 36273 | 6925 | 1.10% |
| 2025-06-27 | 19.00 | 19.00 | 0.02 | 0.11% | 18.95 | 19.16 | 38614 | 7357 | 1.17% |
| 2025-06-26 | 19.13 | 18.98 | -0.22 | -1.15% | 18.91 | 19.26 | 48258 | 9204 | 1.47% |
| 2025-06-25 | 18.80 | 19.20 | 0.47 | 2.51% | 18.72 | 19.26 | 72557 | 13820 | 2.21% |
| 2025-06-24 | 18.50 | 18.73 | 0.16 | 0.86% | 18.45 | 18.73 | 41584 | 7753 | 1.26% |
| 2025-06-23 | 18.06 | 18.57 | 0.41 | 2.26% | 18.01 | 18.73 | 40838 | 7530 | 1.24% |
| 2025-06-20 | 18.30 | 18.16 | -0.17 | -0.93% | 18.16 | 18.44 | 28482 | 5202 | 0.87% |
| 2025-06-19 | 18.68 | 18.33 | -0.28 | -1.50% | 18.30 | 18.68 | 32068 | 5913 | 0.98% |
| 2025-06-18 | 18.80 | 18.61 | -0.24 | -1.27% | 18.55 | 18.89 | 32939 | 6147 | 1.00% |
| 2025-06-17 | 18.84 | 18.85 | 0.09 | 0.48% | 18.77 | 19.18 | 48869 | 9257 | 1.49% |
| 2025-06-16 | 18.69 | 18.76 | 0.02 | 0.11% | 18.68 | 18.87 | 30038 | 5637 | 0.91% |
| 2025-06-13 | 19.12 | 18.74 | -0.52 | -2.70% | 18.68 | 19.22 | 62798 | 11862 | 1.91% |
| 2025-06-12 | 19.16 | 19.26 | 0.15 | 0.78% | 19.15 | 19.54 | 53342 | 10280 | 1.62% |
| 2025-06-11 | 19.03 | 19.11 | 0.11 | 0.58% | 18.96 | 19.33 | 45056 | 8625 | 1.37% |
| 2025-06-10 | 19.24 | 19.00 | -0.24 | -1.25% | 18.80 | 19.34 | 58285 | 11115 | 1.77% |
| 2025-06-09 | 19.03 | 19.24 | 0.23 | 1.21% | 19.01 | 19.36 | 45968 | 8847 | 1.40% |