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 | 21.10 | 21.20 | 0.06 | 0.28% | 20.90 | 21.36 | 21167 | 4478 | 3.53% |
| 2025-09-12 | 21.31 | 21.14 | -0.16 | -0.75% | 21.04 | 21.37 | 21223 | 4500 | 3.54% |
| 2025-09-11 | 20.78 | 21.30 | 0.64 | 3.10% | 20.50 | 21.32 | 22981 | 4833 | 3.83% |
| 2025-09-10 | 20.67 | 20.66 | 0.11 | 0.54% | 20.58 | 20.90 | 14782 | 3062 | 2.47% |
| 2025-09-09 | 20.74 | 20.55 | -0.28 | -1.34% | 20.45 | 20.84 | 19343 | 3986 | 3.23% |
| 2025-09-08 | 20.60 | 20.83 | 0.24 | 1.17% | 20.38 | 20.85 | 19615 | 4049 | 3.27% |
| 2025-09-05 | 20.21 | 20.59 | 0.49 | 2.44% | 20.02 | 20.69 | 23810 | 4871 | 3.97% |
| 2025-09-04 | 20.25 | 20.10 | -0.01 | -0.05% | 19.82 | 20.50 | 24387 | 4936 | 4.07% |
| 2025-09-03 | 20.86 | 20.11 | -0.48 | -2.33% | 20.09 | 20.86 | 24823 | 5067 | 4.14% |
| 2025-09-02 | 21.21 | 20.59 | -0.61 | -2.88% | 20.19 | 21.25 | 34906 | 7172 | 5.82% |
| 2025-09-01 | 21.08 | 21.20 | 0.11 | 0.52% | 21.01 | 21.42 | 24668 | 5225 | 4.12% |
| 2025-08-29 | 21.25 | 21.09 | -0.34 | -1.59% | 20.93 | 21.68 | 31077 | 6558 | 5.18% |
| 2025-08-28 | 21.78 | 21.43 | 0.02 | 0.09% | 20.53 | 21.95 | 42637 | 9060 | 7.11% |
| 2025-08-27 | 22.06 | 21.41 | -0.58 | -2.64% | 21.34 | 22.26 | 31646 | 6946 | 5.28% |
| 2025-08-26 | 21.92 | 21.99 | 0.14 | 0.64% | 21.70 | 22.14 | 27587 | 6062 | 4.60% |
| 2025-08-25 | 22.03 | 21.85 | -0.13 | -0.59% | 21.69 | 22.14 | 28489 | 6242 | 4.75% |
| 2025-08-22 | 22.14 | 21.98 | -0.14 | -0.63% | 21.87 | 22.15 | 21023 | 4616 | 3.51% |
| 2025-08-21 | 22.39 | 22.12 | -0.14 | -0.63% | 21.90 | 22.39 | 23494 | 5188 | 3.92% |
| 2025-08-20 | 21.90 | 22.26 | 0.28 | 1.27% | 21.60 | 22.29 | 25316 | 5579 | 4.22% |
| 2025-08-19 | 21.78 | 21.98 | 0.28 | 1.29% | 21.40 | 21.99 | 27229 | 5918 | 4.54% |
| 2025-08-18 | 21.32 | 21.70 | 0.37 | 1.73% | 21.32 | 21.73 | 32299 | 6970 | 5.39% |
| 2025-08-15 | 21.00 | 21.33 | 0.38 | 1.81% | 20.95 | 21.48 | 34992 | 7455 | 5.84% |
| 2025-08-14 | 21.75 | 20.95 | -0.74 | -3.41% | 20.95 | 21.76 | 32289 | 6866 | 5.39% |
| 2025-08-13 | 21.66 | 21.69 | -0.01 | -0.05% | 21.53 | 21.85 | 23221 | 5032 | 3.87% |
| 2025-08-12 | 21.77 | 21.70 | -0.12 | -0.55% | 21.56 | 21.94 | 20241 | 4385 | 3.38% |
| 2025-08-11 | 21.35 | 21.82 | 0.45 | 2.11% | 21.26 | 21.97 | 28913 | 6283 | 4.82% |
| 2025-08-08 | 21.34 | 21.37 | 0.03 | 0.14% | 21.18 | 21.64 | 19304 | 4123 | 3.22% |
| 2025-08-07 | 21.46 | 21.34 | -0.06 | -0.28% | 21.24 | 21.58 | 19242 | 4116 | 3.21% |
| 2025-08-06 | 21.23 | 21.40 | 0.01 | 0.05% | 21.19 | 21.49 | 22839 | 4882 | 3.81% |
| 2025-08-05 | 20.89 | 21.39 | 0.60 | 2.89% | 20.82 | 21.63 | 35860 | 7631 | 5.98% |
| 2025-08-04 | 20.51 | 20.79 | 0.27 | 1.32% | 20.40 | 20.80 | 18894 | 3905 | 3.15% |
| 2025-08-01 | 20.32 | 20.52 | 0.20 | 0.98% | 20.30 | 20.65 | 17572 | 3603 | 2.93% |
| 2025-07-31 | 20.48 | 20.32 | -0.19 | -0.93% | 20.27 | 20.80 | 19113 | 3930 | 3.19% |
| 2025-07-30 | 20.59 | 20.51 | -0.20 | -0.97% | 20.39 | 20.86 | 17114 | 3524 | 2.85% |
| 2025-07-29 | 20.60 | 20.71 | 0.06 | 0.29% | 20.53 | 20.83 | 19224 | 3966 | 3.21% |
| 2025-07-28 | 20.49 | 20.65 | 0.22 | 1.08% | 20.35 | 20.73 | 20683 | 4258 | 3.45% |
| 2025-07-25 | 20.26 | 20.43 | 0.20 | 0.99% | 20.13 | 20.46 | 15910 | 3234 | 2.65% |
| 2025-07-24 | 20.07 | 20.23 | 0.22 | 1.10% | 20.00 | 20.25 | 19093 | 3848 | 3.19% |
| 2025-07-23 | 20.13 | 20.01 | -0.21 | -1.04% | 19.99 | 20.28 | 19237 | 3867 | 3.21% |
| 2025-07-22 | 20.43 | 20.22 | -0.25 | -1.22% | 20.11 | 20.56 | 18775 | 3809 | 3.13% |
| 2025-07-21 | 20.28 | 20.47 | 0.27 | 1.34% | 20.10 | 20.53 | 21416 | 4367 | 3.57% |
| 2025-07-18 | 20.31 | 20.20 | -0.01 | -0.05% | 20.08 | 20.39 | 15178 | 3066 | 2.53% |
| 2025-07-17 | 20.10 | 20.21 | 0.11 | 0.55% | 20.00 | 20.22 | 19761 | 3984 | 3.30% |
| 2025-07-16 | 20.11 | 20.10 | 0.06 | 0.30% | 19.99 | 20.20 | 15860 | 3190 | 2.65% |
| 2025-07-15 | 20.08 | 20.04 | -0.06 | -0.30% | 19.87 | 20.25 | 16566 | 3319 | 2.76% |
| 2025-07-14 | 19.90 | 20.10 | 0.22 | 1.11% | 19.82 | 20.32 | 15983 | 3208 | 2.67% |
| 2025-07-11 | 20.13 | 19.88 | -0.19 | -0.95% | 19.86 | 20.15 | 24784 | 4954 | 4.13% |
| 2025-07-10 | 20.25 | 20.07 | -0.19 | -0.94% | 19.97 | 20.32 | 27851 | 5592 | 4.65% |
| 2025-07-09 | 20.01 | 20.26 | 0.20 | 1.00% | 19.94 | 20.35 | 35125 | 7087 | 5.86% |
| 2025-07-08 | 19.56 | 20.06 | 0.49 | 2.50% | 19.48 | 20.24 | 33422 | 6679 | 5.58% |
| 2025-07-07 | 19.39 | 19.57 | 0.16 | 0.82% | 19.23 | 19.57 | 10643 | 2070 | 1.78% |
| 2025-07-04 | 19.79 | 19.41 | -0.24 | -1.22% | 19.34 | 19.79 | 15494 | 3022 | 2.58% |
| 2025-07-03 | 19.37 | 19.65 | 0.26 | 1.34% | 19.36 | 19.66 | 17602 | 3446 | 2.94% |
| 2025-07-02 | 19.49 | 19.39 | -0.10 | -0.51% | 19.20 | 19.54 | 15995 | 3087 | 2.67% |
| 2025-07-01 | 19.42 | 19.49 | 0.01 | 0.05% | 19.30 | 19.65 | 15339 | 2987 | 2.56% |
| 2025-06-30 | 19.26 | 19.48 | 0.26 | 1.35% | 19.25 | 19.52 | 19296 | 3748 | 3.22% |
| 2025-06-27 | 19.12 | 19.22 | 0.13 | 0.68% | 19.01 | 19.27 | 16180 | 3104 | 2.70% |
| 2025-06-26 | 19.19 | 19.09 | -0.10 | -0.52% | 19.04 | 19.28 | 16794 | 3218 | 2.80% |
| 2025-06-25 | 19.18 | 19.19 | 0.06 | 0.31% | 18.99 | 19.24 | 20348 | 3890 | 3.39% |
| 2025-06-24 | 18.72 | 19.13 | 0.39 | 2.08% | 18.72 | 19.15 | 21993 | 4183 | 3.67% |
| 2025-06-23 | 18.12 | 18.74 | 0.45 | 2.46% | 18.08 | 18.75 | 19624 | 3643 | 3.27% |
| 2025-06-20 | 18.38 | 18.29 | -0.12 | -0.65% | 18.23 | 18.70 | 20433 | 3762 | 3.41% |
| 2025-06-19 | 18.67 | 18.41 | -0.28 | -1.50% | 18.35 | 18.88 | 24984 | 4641 | 4.17% |
| 2025-06-18 | 18.64 | 18.95 | 0.21 | 1.12% | 18.56 | 18.96 | 24715 | 4650 | 4.12% |
| 2025-06-17 | 18.80 | 18.74 | -0.03 | -0.16% | 18.62 | 18.90 | 18512 | 3473 | 3.09% |
| 2025-06-16 | 18.60 | 18.77 | 0.24 | 1.30% | 18.45 | 18.90 | 13997 | 2629 | 2.34% |
| 2025-06-13 | 18.94 | 18.53 | -0.37 | -1.96% | 18.50 | 19.04 | 20894 | 3904 | 3.49% |
| 2025-06-12 | 18.84 | 18.90 | 0.04 | 0.21% | 18.75 | 18.99 | 14400 | 2719 | 2.40% |
| 2025-06-11 | 18.69 | 18.86 | 0.19 | 1.02% | 18.69 | 19.01 | 14838 | 2805 | 2.48% |
| 2025-06-10 | 19.02 | 18.67 | -0.31 | -1.63% | 18.45 | 19.02 | 17637 | 3307 | 2.94% |
| 2025-06-09 | 18.85 | 18.98 | 0.14 | 0.74% | 18.78 | 19.01 | 16804 | 3180 | 2.80% |