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 | 21.47 | 21.73 | 0.26 | 1.21% | 21.27 | 21.77 | 71963 | 15541 | 4.64% |
| 2025-09-15 | 22.03 | 21.47 | -0.16 | -0.74% | 21.42 | 22.30 | 101454 | 22042 | 6.54% |
| 2025-09-12 | 20.98 | 21.63 | 0.65 | 3.10% | 20.84 | 21.80 | 131743 | 28182 | 8.49% |
| 2025-09-11 | 20.51 | 20.98 | 0.43 | 2.09% | 20.36 | 21.02 | 71997 | 14963 | 4.64% |
| 2025-09-10 | 20.72 | 20.55 | -0.22 | -1.06% | 20.52 | 20.91 | 49360 | 10211 | 3.18% |
| 2025-09-09 | 21.40 | 20.77 | -0.52 | -2.44% | 20.64 | 21.50 | 82904 | 17397 | 5.34% |
| 2025-09-08 | 20.77 | 21.29 | 0.57 | 2.75% | 20.53 | 21.38 | 70723 | 14752 | 4.56% |
| 2025-09-05 | 20.30 | 20.72 | 0.54 | 2.68% | 20.18 | 20.74 | 65717 | 13487 | 4.24% |
| 2025-09-04 | 20.67 | 20.18 | -0.66 | -3.17% | 19.88 | 20.90 | 88833 | 18160 | 5.73% |
| 2025-09-03 | 20.98 | 20.84 | 0.01 | 0.05% | 20.47 | 21.59 | 107561 | 22577 | 6.93% |
| 2025-09-02 | 21.74 | 20.83 | -0.87 | -4.01% | 20.64 | 21.77 | 104431 | 21914 | 6.73% |
| 2025-09-01 | 21.55 | 21.70 | 0.18 | 0.84% | 21.52 | 22.05 | 76634 | 16661 | 4.94% |
| 2025-08-29 | 22.01 | 21.52 | -0.54 | -2.45% | 21.46 | 22.05 | 91709 | 19850 | 5.91% |
| 2025-08-28 | 21.60 | 22.06 | 0.41 | 1.89% | 21.03 | 22.14 | 137639 | 29886 | 8.87% |
| 2025-08-27 | 22.35 | 21.65 | -0.57 | -2.57% | 21.58 | 22.60 | 129391 | 28739 | 8.34% |
| 2025-08-26 | 22.36 | 22.22 | -0.16 | -0.71% | 22.06 | 22.47 | 94798 | 21129 | 6.11% |
| 2025-08-25 | 22.61 | 22.38 | -0.02 | -0.09% | 22.15 | 22.87 | 146255 | 32859 | 9.43% |
| 2025-08-22 | 22.08 | 22.40 | 0.30 | 1.36% | 22.00 | 22.59 | 145006 | 32438 | 9.35% |
| 2025-08-21 | 22.34 | 22.10 | -0.25 | -1.12% | 21.89 | 22.48 | 105476 | 23376 | 6.80% |
| 2025-08-20 | 22.02 | 22.35 | 0.29 | 1.31% | 21.72 | 22.35 | 114912 | 25321 | 7.41% |
| 2025-08-19 | 21.97 | 22.06 | 0.08 | 0.36% | 21.76 | 22.20 | 106397 | 23423 | 6.86% |
| 2025-08-18 | 21.83 | 21.98 | 0.33 | 1.52% | 21.74 | 22.06 | 117694 | 25803 | 7.59% |
| 2025-08-15 | 21.00 | 21.65 | 0.58 | 2.75% | 20.97 | 21.65 | 90924 | 19484 | 5.86% |
| 2025-08-14 | 21.71 | 21.07 | -0.67 | -3.08% | 21.04 | 21.98 | 130592 | 28046 | 8.42% |
| 2025-08-13 | 21.88 | 21.74 | -0.07 | -0.32% | 21.64 | 22.15 | 100934 | 22027 | 6.51% |
| 2025-08-12 | 21.66 | 21.81 | 0.15 | 0.69% | 21.42 | 21.91 | 100578 | 21791 | 6.48% |
| 2025-08-11 | 21.41 | 21.66 | 0.25 | 1.17% | 21.34 | 21.72 | 94798 | 20432 | 6.11% |
| 2025-08-08 | 21.70 | 21.41 | -0.51 | -2.33% | 21.38 | 21.84 | 107728 | 23180 | 6.94% |
| 2025-08-07 | 21.70 | 21.92 | 0.31 | 1.43% | 21.52 | 22.17 | 152879 | 33393 | 9.85% |
| 2025-08-06 | 21.30 | 21.61 | 0.38 | 1.79% | 21.19 | 21.68 | 102213 | 21956 | 6.59% |
| 2025-08-05 | 21.08 | 21.23 | 0.15 | 0.71% | 20.95 | 21.28 | 72726 | 15389 | 4.69% |
| 2025-08-04 | 20.82 | 21.08 | 0.24 | 1.15% | 20.69 | 21.14 | 68691 | 14413 | 4.43% |
| 2025-08-01 | 20.79 | 20.84 | -0.08 | -0.38% | 20.71 | 21.06 | 63010 | 13149 | 4.06% |
| 2025-07-31 | 21.33 | 20.92 | -0.42 | -1.97% | 20.77 | 21.47 | 119632 | 25238 | 7.71% |
| 2025-07-30 | 21.47 | 21.34 | -0.34 | -1.57% | 21.06 | 21.78 | 116291 | 24913 | 7.50% |
| 2025-07-29 | 21.19 | 21.68 | 0.62 | 2.94% | 21.19 | 21.89 | 172626 | 37376 | 11.13% |
| 2025-07-28 | 21.11 | 21.06 | 0.03 | 0.14% | 20.90 | 21.18 | 82190 | 17275 | 5.30% |
| 2025-07-25 | 20.91 | 21.03 | 0.19 | 0.91% | 20.70 | 21.11 | 104070 | 21755 | 6.71% |
| 2025-07-24 | 20.56 | 20.84 | 0.19 | 0.92% | 20.55 | 20.92 | 77445 | 16101 | 4.99% |
| 2025-07-23 | 20.99 | 20.65 | -0.33 | -1.57% | 20.55 | 21.15 | 103334 | 21495 | 6.66% |
| 2025-07-22 | 20.40 | 20.98 | 0.55 | 2.69% | 20.32 | 21.20 | 196449 | 40998 | 12.66% |
| 2025-07-21 | 20.37 | 20.43 | 0.04 | 0.20% | 20.30 | 20.43 | 54594 | 11132 | 3.52% |
| 2025-07-18 | 20.43 | 20.39 | 0.03 | 0.15% | 20.20 | 20.47 | 55423 | 11255 | 3.57% |
| 2025-07-17 | 20.21 | 20.36 | 0.13 | 0.64% | 20.10 | 20.40 | 61942 | 12562 | 3.99% |
| 2025-07-16 | 20.14 | 20.23 | 0.09 | 0.45% | 20.05 | 20.39 | 57585 | 11647 | 3.71% |
| 2025-07-15 | 20.34 | 20.14 | -0.23 | -1.13% | 19.79 | 20.42 | 85426 | 17134 | 5.51% |
| 2025-07-14 | 20.48 | 20.37 | -0.12 | -0.59% | 20.28 | 20.51 | 56012 | 11403 | 3.61% |
| 2025-07-11 | 20.46 | 20.49 | -0.01 | -0.05% | 20.11 | 20.64 | 98558 | 20098 | 6.35% |
| 2025-07-10 | 20.59 | 20.50 | 0.07 | 0.34% | 20.40 | 21.10 | 113926 | 23514 | 7.34% |
| 2025-07-09 | 20.58 | 20.43 | -0.21 | -1.02% | 20.34 | 20.76 | 104232 | 21414 | 6.72% |
| 2025-07-08 | 20.49 | 20.64 | 0.13 | 0.63% | 20.35 | 20.66 | 117198 | 24094 | 7.55% |
| 2025-07-07 | 20.17 | 20.51 | 0.26 | 1.28% | 20.04 | 20.75 | 125964 | 25720 | 8.12% |
| 2025-07-04 | 20.79 | 20.25 | -0.30 | -1.46% | 20.05 | 20.79 | 144360 | 29417 | 9.31% |
| 2025-07-03 | 24.76 | 24.72 | -0.22 | -0.88% | 24.35 | 24.95 | 132734 | 32660 | 10.27% |
| 2025-07-02 | 25.53 | 24.94 | -2.17 | -8.00% | 24.88 | 25.68 | 290085 | 72938 | 22.44% |
| 2025-07-01 | 23.59 | 27.11 | 3.58 | 15.21% | 23.46 | 28.24 | 409362 | 109793 | 31.66% |
| 2025-06-30 | 24.25 | 23.53 | 0.53 | 2.30% | 23.37 | 24.25 | 82888 | 19598 | 6.41% |
| 2025-06-27 | 22.95 | 23.00 | 0.22 | 0.97% | 22.81 | 23.33 | 52763 | 12159 | 4.08% |
| 2025-06-26 | 22.91 | 22.78 | -0.20 | -0.87% | 22.75 | 23.12 | 52162 | 11950 | 4.03% |
| 2025-06-25 | 22.70 | 22.98 | 0.28 | 1.23% | 22.57 | 22.99 | 60695 | 13832 | 4.69% |
| 2025-06-24 | 22.53 | 22.70 | 0.25 | 1.11% | 22.39 | 22.76 | 61921 | 13992 | 4.79% |
| 2025-06-23 | 21.56 | 22.45 | 0.78 | 3.60% | 21.44 | 22.83 | 82624 | 18532 | 6.39% |
| 2025-06-20 | 21.52 | 21.67 | 0.08 | 0.37% | 21.52 | 22.28 | 46230 | 10134 | 3.58% |
| 2025-06-19 | 21.85 | 21.59 | -0.31 | -1.42% | 21.55 | 22.14 | 37205 | 8136 | 2.88% |
| 2025-06-18 | 21.76 | 21.90 | 0.10 | 0.46% | 21.52 | 22.02 | 35610 | 7757 | 2.75% |
| 2025-06-17 | 21.91 | 21.80 | -0.02 | -0.09% | 21.62 | 21.95 | 28971 | 6303 | 2.24% |
| 2025-06-16 | 21.67 | 21.82 | 0.16 | 0.74% | 21.51 | 21.92 | 25185 | 5494 | 1.95% |
| 2025-06-13 | 22.02 | 21.66 | -0.49 | -2.21% | 21.66 | 22.23 | 46661 | 10200 | 3.61% |
| 2025-06-12 | 22.48 | 22.15 | -0.31 | -1.38% | 22.05 | 22.55 | 47490 | 10565 | 3.67% |
| 2025-06-11 | 22.50 | 22.46 | 0.17 | 0.76% | 22.36 | 22.66 | 26902 | 6062 | 2.08% |
| 2025-06-10 | 22.82 | 22.29 | -0.50 | -2.19% | 22.08 | 22.85 | 37053 | 8301 | 2.87% |
| 2025-06-09 | 22.63 | 22.79 | 0.23 | 1.02% | 22.51 | 22.80 | 26703 | 6067 | 2.07% |