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 | 20.75 | 20.75 | -0.06 | -0.29% | 20.72 | 21.80 | 91552 | 19355 | 10.76% |
| 2025-09-12 | 21.76 | 20.81 | -1.05 | -4.80% | 20.58 | 21.76 | 150913 | 31652 | 17.73% |
| 2025-09-11 | 21.88 | 21.86 | -0.61 | -2.71% | 21.51 | 22.00 | 156472 | 33968 | 18.38% |
| 2025-09-10 | 21.84 | 22.47 | 0.51 | 2.32% | 21.54 | 23.14 | 245539 | 54755 | 28.85% |
| 2025-09-09 | 20.93 | 21.96 | 0.78 | 3.68% | 20.81 | 23.05 | 258116 | 57042 | 30.32% |
| 2025-09-08 | 21.40 | 21.18 | -0.35 | -1.63% | 20.65 | 21.50 | 177035 | 37246 | 20.80% |
| 2025-09-05 | 19.80 | 21.53 | 1.57 | 7.87% | 19.61 | 21.60 | 241772 | 51216 | 28.40% |
| 2025-09-04 | 20.39 | 19.96 | -0.23 | -1.14% | 19.57 | 21.18 | 144283 | 29394 | 16.95% |
| 2025-09-03 | 19.75 | 20.19 | 0.52 | 2.64% | 19.50 | 20.49 | 117207 | 23427 | 13.77% |
| 2025-09-02 | 19.55 | 19.67 | 0.07 | 0.36% | 19.48 | 20.26 | 81257 | 16040 | 9.55% |
| 2025-09-01 | 19.01 | 19.60 | 0.53 | 2.78% | 18.95 | 19.90 | 75813 | 14764 | 8.91% |
| 2025-08-29 | 18.94 | 19.07 | 0.12 | 0.63% | 18.66 | 19.40 | 66510 | 12671 | 7.81% |
| 2025-08-28 | 19.98 | 18.95 | -0.96 | -4.82% | 18.12 | 20.17 | 136442 | 25859 | 16.03% |
| 2025-08-27 | 20.85 | 19.91 | -0.93 | -4.46% | 19.78 | 20.86 | 118622 | 24062 | 13.94% |
| 2025-08-26 | 20.45 | 20.84 | 0.32 | 1.56% | 20.30 | 20.88 | 81691 | 16916 | 9.60% |
| 2025-08-25 | 20.34 | 20.52 | 0.08 | 0.39% | 20.32 | 20.72 | 61826 | 12680 | 7.26% |
| 2025-08-22 | 20.40 | 20.44 | 0.17 | 0.84% | 20.15 | 20.59 | 56914 | 11594 | 6.69% |
| 2025-08-21 | 20.50 | 20.27 | -0.28 | -1.36% | 20.18 | 20.65 | 55254 | 11244 | 6.49% |
| 2025-08-20 | 20.46 | 20.55 | -0.01 | -0.05% | 20.36 | 20.75 | 58995 | 12113 | 6.93% |
| 2025-08-19 | 20.53 | 20.56 | 0.04 | 0.19% | 20.16 | 20.60 | 67110 | 13695 | 7.88% |
| 2025-08-18 | 20.80 | 20.52 | -0.14 | -0.68% | 20.44 | 20.84 | 90915 | 18705 | 10.68% |
| 2025-08-15 | 20.18 | 20.66 | 0.63 | 3.15% | 20.00 | 20.78 | 100659 | 20665 | 11.83% |
| 2025-08-14 | 21.00 | 20.03 | -1.16 | -5.47% | 20.00 | 21.10 | 116598 | 23830 | 13.70% |
| 2025-08-13 | 21.39 | 21.19 | 0.16 | 0.76% | 20.62 | 21.65 | 146231 | 30773 | 17.18% |
| 2025-08-12 | 20.65 | 21.03 | 0.56 | 2.74% | 20.27 | 21.03 | 157868 | 32846 | 18.55% |
| 2025-08-11 | 20.02 | 20.47 | 0.53 | 2.66% | 20.02 | 20.47 | 78220 | 15880 | 9.19% |
| 2025-08-08 | 20.11 | 19.94 | -0.11 | -0.55% | 19.84 | 20.29 | 40260 | 8048 | 4.73% |
| 2025-08-07 | 20.12 | 20.05 | -0.13 | -0.64% | 19.86 | 20.25 | 44856 | 8966 | 5.27% |
| 2025-08-06 | 20.21 | 20.18 | -0.01 | -0.05% | 19.89 | 20.29 | 53093 | 10670 | 6.24% |
| 2025-08-05 | 19.77 | 20.19 | 0.44 | 2.23% | 19.73 | 20.20 | 60551 | 12097 | 7.11% |
| 2025-08-04 | 19.57 | 19.75 | 0.24 | 1.23% | 19.28 | 19.75 | 38216 | 7480 | 4.49% |
| 2025-08-01 | 19.56 | 19.51 | -0.14 | -0.71% | 19.46 | 19.71 | 33666 | 6586 | 3.96% |
| 2025-07-31 | 19.73 | 19.65 | -0.08 | -0.41% | 19.55 | 19.93 | 39392 | 7767 | 4.63% |
| 2025-07-30 | 20.00 | 19.73 | -0.23 | -1.15% | 19.55 | 20.05 | 44615 | 8808 | 5.24% |
| 2025-07-29 | 19.95 | 19.96 | -0.05 | -0.25% | 19.75 | 20.20 | 41610 | 8302 | 4.89% |
| 2025-07-28 | 19.69 | 20.01 | 0.35 | 1.78% | 19.61 | 20.05 | 48493 | 9665 | 5.70% |
| 2025-07-25 | 19.95 | 19.66 | -0.19 | -0.96% | 19.65 | 20.09 | 42785 | 8464 | 5.03% |
| 2025-07-24 | 19.57 | 19.85 | 0.27 | 1.38% | 19.50 | 19.88 | 44982 | 8898 | 5.28% |
| 2025-07-23 | 19.84 | 19.58 | -0.33 | -1.66% | 19.54 | 19.96 | 56499 | 11149 | 6.64% |
| 2025-07-22 | 20.18 | 19.91 | -0.26 | -1.29% | 19.82 | 20.24 | 64871 | 12993 | 7.62% |
| 2025-07-21 | 19.92 | 20.17 | 0.20 | 1.00% | 19.79 | 20.24 | 54182 | 10886 | 6.37% |
| 2025-07-18 | 20.00 | 19.97 | -0.09 | -0.45% | 19.90 | 20.41 | 67550 | 13599 | 7.94% |
| 2025-07-17 | 19.86 | 20.06 | 0.20 | 1.01% | 19.63 | 20.07 | 48678 | 9697 | 5.72% |
| 2025-07-16 | 19.99 | 19.86 | -0.15 | -0.75% | 19.72 | 20.14 | 48990 | 9754 | 5.76% |
| 2025-07-15 | 20.50 | 20.01 | -0.59 | -2.86% | 19.82 | 20.65 | 73671 | 14827 | 8.65% |
| 2025-07-14 | 20.55 | 20.60 | 0.13 | 0.64% | 20.25 | 20.67 | 55865 | 11424 | 6.56% |
| 2025-07-11 | 20.50 | 20.47 | 0.07 | 0.34% | 20.10 | 20.60 | 72923 | 14853 | 8.57% |
| 2025-07-10 | 20.39 | 20.40 | 0.13 | 0.64% | 20.19 | 20.78 | 84719 | 17307 | 9.95% |
| 2025-07-09 | 20.69 | 20.27 | -0.55 | -2.64% | 20.23 | 20.95 | 102669 | 21074 | 12.06% |
| 2025-07-08 | 21.22 | 20.82 | -0.20 | -0.95% | 20.70 | 21.28 | 102423 | 21369 | 12.03% |
| 2025-07-07 | 20.76 | 21.02 | 0.12 | 0.57% | 20.60 | 21.16 | 88990 | 18620 | 10.45% |
| 2025-07-04 | 21.32 | 20.90 | -0.53 | -2.47% | 20.35 | 21.32 | 156319 | 32431 | 18.36% |
| 2025-07-03 | 21.58 | 21.43 | 0.04 | 0.19% | 20.95 | 21.67 | 168556 | 36019 | 19.80% |
| 2025-07-02 | 21.70 | 21.39 | -0.30 | -1.38% | 21.04 | 21.84 | 126932 | 27055 | 14.91% |
| 2025-07-01 | 22.50 | 21.69 | -0.91 | -4.03% | 20.70 | 22.50 | 243327 | 52155 | 28.59% |
| 2025-06-30 | 21.65 | 22.60 | 0.46 | 2.08% | 21.51 | 22.60 | 213471 | 47448 | 25.08% |
| 2025-06-27 | 24.00 | 22.14 | -1.56 | -6.58% | 22.06 | 24.50 | 318386 | 72277 | 37.40% |
| 2025-06-26 | 24.10 | 23.70 | -0.93 | -3.78% | 23.70 | 26.47 | 403071 | 101395 | 47.35% |
| 2025-06-25 | 25.50 | 24.63 | -0.94 | -3.68% | 23.33 | 25.70 | 403409 | 98628 | 47.39% |
| 2025-06-24 | 25.33 | 25.57 | -1.11 | -4.16% | 24.42 | 26.96 | 512362 | 131673 | 60.19% |
| 2025-06-23 | 23.43 | 26.68 | 3.16 | 13.44% | 22.56 | 26.97 | 525776 | 126362 | 61.77% |
| 2025-06-20 | 21.30 | 23.52 | 3.92 | 20.00% | 21.29 | 23.52 | 298299 | 68006 | 35.04% |
| 2025-06-19 | 16.22 | 19.60 | 3.27 | 20.02% | 16.11 | 19.60 | 272239 | 52152 | 31.98% |
| 2025-06-18 | 16.21 | 16.33 | 0.00 | 0.00% | 15.80 | 16.35 | 82970 | 13304 | 9.75% |
| 2025-06-17 | 15.43 | 16.33 | 0.90 | 5.83% | 15.43 | 16.90 | 105792 | 17063 | 12.43% |
| 2025-06-16 | 15.21 | 15.43 | 0.13 | 0.85% | 15.11 | 15.46 | 19311 | 2960 | 2.27% |
| 2025-06-13 | 15.49 | 15.30 | -0.32 | -2.05% | 15.22 | 15.65 | 28127 | 4325 | 3.30% |
| 2025-06-12 | 15.60 | 15.62 | 0.00 | 0.00% | 15.34 | 15.69 | 36110 | 5610 | 4.24% |
| 2025-06-11 | 15.50 | 15.62 | 0.12 | 0.77% | 15.43 | 15.94 | 49494 | 7738 | 5.81% |
| 2025-06-10 | 15.48 | 15.50 | 0.06 | 0.39% | 15.08 | 15.85 | 51118 | 7955 | 6.01% |
| 2025-06-09 | 15.12 | 15.44 | 0.32 | 2.12% | 15.03 | 15.47 | 31573 | 4855 | 3.71% |