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 | 21.01 | 21.47 | 0.42 | 2.00% | 20.91 | 21.48 | 20012 | 4247 | 5.58% |
| 2025-09-15 | 21.05 | 21.05 | -0.05 | -0.24% | 20.76 | 21.15 | 11402 | 2393 | 3.18% |
| 2025-09-12 | 21.36 | 21.10 | -0.24 | -1.12% | 21.06 | 21.42 | 13930 | 2953 | 3.88% |
| 2025-09-11 | 20.90 | 21.34 | 0.37 | 1.76% | 20.77 | 21.39 | 17108 | 3616 | 4.77% |
| 2025-09-10 | 21.06 | 20.97 | -0.11 | -0.52% | 20.87 | 21.35 | 14933 | 3145 | 4.16% |
| 2025-09-09 | 21.28 | 21.08 | -0.19 | -0.89% | 20.88 | 21.33 | 16606 | 3498 | 4.63% |
| 2025-09-08 | 20.80 | 21.27 | 0.47 | 2.26% | 20.71 | 21.30 | 24416 | 5143 | 6.81% |
| 2025-09-05 | 20.48 | 20.80 | 0.32 | 1.56% | 20.42 | 20.92 | 21413 | 4430 | 5.97% |
| 2025-09-04 | 20.51 | 20.48 | 0.08 | 0.39% | 19.88 | 20.98 | 29529 | 6104 | 8.23% |
| 2025-09-03 | 20.99 | 20.40 | -0.55 | -2.63% | 20.34 | 21.09 | 19280 | 3994 | 5.38% |
| 2025-09-02 | 21.34 | 20.95 | -0.39 | -1.83% | 20.43 | 21.53 | 29924 | 6241 | 8.34% |
| 2025-09-01 | 21.30 | 21.34 | 0.04 | 0.19% | 21.09 | 21.74 | 25252 | 5412 | 7.04% |
| 2025-08-29 | 21.84 | 21.30 | -0.54 | -2.47% | 21.11 | 21.84 | 23681 | 5053 | 6.60% |
| 2025-08-28 | 21.68 | 21.84 | 0.15 | 0.69% | 20.58 | 22.17 | 40420 | 8677 | 11.27% |
| 2025-08-27 | 22.70 | 21.69 | -1.21 | -5.28% | 21.61 | 22.88 | 39964 | 8888 | 10.93% |
| 2025-08-26 | 22.56 | 22.90 | 0.34 | 1.51% | 22.41 | 23.08 | 28704 | 6561 | 7.85% |
| 2025-08-25 | 22.77 | 22.56 | -0.04 | -0.18% | 22.36 | 22.92 | 27333 | 6197 | 7.48% |
| 2025-08-22 | 22.97 | 22.60 | -0.17 | -0.75% | 22.45 | 22.98 | 17085 | 3871 | 4.67% |
| 2025-08-21 | 23.07 | 22.77 | -0.13 | -0.57% | 22.57 | 23.10 | 20597 | 4703 | 5.64% |
| 2025-08-20 | 22.90 | 22.90 | -0.02 | -0.09% | 22.52 | 22.95 | 25109 | 5720 | 6.87% |
| 2025-08-19 | 22.58 | 22.92 | 0.46 | 2.05% | 22.21 | 23.22 | 29956 | 6791 | 8.20% |
| 2025-08-18 | 22.35 | 22.46 | 0.15 | 0.67% | 22.32 | 22.64 | 19643 | 4419 | 5.37% |
| 2025-08-15 | 22.03 | 22.31 | 0.29 | 1.32% | 22.03 | 22.49 | 25459 | 5679 | 6.97% |
| 2025-08-14 | 23.18 | 22.02 | -0.97 | -4.22% | 21.98 | 23.18 | 32120 | 7199 | 8.79% |
| 2025-08-13 | 22.73 | 22.99 | 0.28 | 1.23% | 22.70 | 23.58 | 34176 | 7891 | 9.35% |
| 2025-08-12 | 22.81 | 22.71 | -0.11 | -0.48% | 22.53 | 22.99 | 16881 | 3832 | 4.62% |
| 2025-08-11 | 22.39 | 22.82 | 0.43 | 1.92% | 22.33 | 22.91 | 26763 | 6068 | 7.32% |
| 2025-08-08 | 22.32 | 22.39 | -0.01 | -0.04% | 22.01 | 22.48 | 21074 | 4688 | 5.77% |
| 2025-08-07 | 22.57 | 22.40 | -0.09 | -0.40% | 22.30 | 22.93 | 31553 | 7105 | 8.63% |
| 2025-08-06 | 22.08 | 22.49 | 0.41 | 1.86% | 21.97 | 22.56 | 28000 | 6256 | 7.66% |
| 2025-08-05 | 21.89 | 22.08 | 0.19 | 0.87% | 21.75 | 22.19 | 25926 | 5706 | 7.09% |
| 2025-08-04 | 21.39 | 21.89 | 0.53 | 2.48% | 21.11 | 21.92 | 24683 | 5345 | 6.75% |
| 2025-08-01 | 21.12 | 21.36 | 0.24 | 1.14% | 21.08 | 21.45 | 20937 | 4461 | 5.73% |
| 2025-07-31 | 21.27 | 21.12 | -0.16 | -0.75% | 21.04 | 21.55 | 21064 | 4492 | 5.76% |
| 2025-07-30 | 21.66 | 21.28 | -0.29 | -1.34% | 21.05 | 21.66 | 17739 | 3770 | 4.85% |
| 2025-07-29 | 21.49 | 21.57 | 0.09 | 0.42% | 21.25 | 21.59 | 22307 | 4777 | 6.10% |
| 2025-07-28 | 21.36 | 21.48 | 0.12 | 0.56% | 21.30 | 21.60 | 25869 | 5559 | 7.08% |
| 2025-07-25 | 21.12 | 21.36 | 0.32 | 1.52% | 20.87 | 21.45 | 27289 | 5775 | 7.47% |
| 2025-07-24 | 20.98 | 21.04 | 0.10 | 0.48% | 20.93 | 21.36 | 23656 | 4991 | 6.47% |
| 2025-07-23 | 20.98 | 20.94 | -0.14 | -0.66% | 20.72 | 21.14 | 24205 | 5063 | 6.62% |
| 2025-07-22 | 21.42 | 21.08 | -0.21 | -0.99% | 21.00 | 21.44 | 26931 | 5696 | 7.37% |
| 2025-07-21 | 21.17 | 21.29 | 0.26 | 1.24% | 20.98 | 21.37 | 28780 | 6109 | 7.87% |
| 2025-07-18 | 21.20 | 21.03 | -0.09 | -0.43% | 20.87 | 21.23 | 22825 | 4793 | 6.24% |
| 2025-07-17 | 21.12 | 21.12 | 0.00 | 0.00% | 21.00 | 21.25 | 23371 | 4929 | 6.39% |
| 2025-07-16 | 20.77 | 21.12 | 0.37 | 1.78% | 20.73 | 21.25 | 33215 | 7000 | 9.09% |
| 2025-07-15 | 21.20 | 20.75 | -0.54 | -2.54% | 20.55 | 21.32 | 43735 | 9109 | 11.97% |
| 2025-07-14 | 20.86 | 21.29 | 0.43 | 2.06% | 20.78 | 21.48 | 47168 | 10007 | 12.90% |
| 2025-07-11 | 21.68 | 20.86 | -0.88 | -4.05% | 20.77 | 21.74 | 61634 | 12946 | 16.86% |
| 2025-07-10 | 22.83 | 21.74 | -1.57 | -6.74% | 21.55 | 22.83 | 103411 | 22735 | 28.29% |
| 2025-07-09 | 21.41 | 23.31 | 1.80 | 8.37% | 21.02 | 24.69 | 103258 | 23103 | 28.25% |
| 2025-07-08 | 20.80 | 21.51 | 0.71 | 3.41% | 20.60 | 22.18 | 57370 | 12249 | 15.70% |
| 2025-07-07 | 20.45 | 20.80 | 0.20 | 0.97% | 20.32 | 20.82 | 19430 | 4010 | 5.32% |
| 2025-07-04 | 20.82 | 20.60 | -0.12 | -0.58% | 20.40 | 20.85 | 22993 | 4733 | 6.29% |
| 2025-07-03 | 20.50 | 20.72 | 0.12 | 0.58% | 20.50 | 20.85 | 21650 | 4474 | 5.92% |
| 2025-07-02 | 20.62 | 20.60 | -0.01 | -0.05% | 20.33 | 20.96 | 29824 | 6147 | 8.16% |
| 2025-07-01 | 20.60 | 20.61 | 0.02 | 0.10% | 20.27 | 20.98 | 28656 | 5914 | 7.84% |
| 2025-06-30 | 20.43 | 20.59 | 0.37 | 1.83% | 20.19 | 20.80 | 26965 | 5545 | 7.38% |
| 2025-06-27 | 20.12 | 20.22 | 0.22 | 1.10% | 19.90 | 20.35 | 27647 | 5566 | 7.56% |
| 2025-06-26 | 20.01 | 20.00 | 0.05 | 0.25% | 19.83 | 20.65 | 35288 | 7136 | 9.65% |
| 2025-06-25 | 20.08 | 19.95 | 0.01 | 0.05% | 19.66 | 20.27 | 28749 | 5716 | 7.87% |
| 2025-06-24 | 19.16 | 19.94 | 0.92 | 4.84% | 19.05 | 20.03 | 36019 | 7091 | 9.85% |
| 2025-06-23 | 18.60 | 19.02 | 0.39 | 2.09% | 18.42 | 19.03 | 14272 | 2687 | 3.90% |
| 2025-06-20 | 18.76 | 18.63 | -0.14 | -0.75% | 18.49 | 19.12 | 21486 | 4024 | 5.88% |
| 2025-06-19 | 19.32 | 18.77 | -0.47 | -2.44% | 18.71 | 19.46 | 19503 | 3713 | 5.34% |
| 2025-06-18 | 19.22 | 19.24 | -0.01 | -0.05% | 18.98 | 19.28 | 14228 | 2724 | 3.89% |
| 2025-06-17 | 19.37 | 19.25 | -0.12 | -0.62% | 19.11 | 19.63 | 21207 | 4094 | 5.80% |
| 2025-06-16 | 19.10 | 19.37 | 0.28 | 1.47% | 19.02 | 19.73 | 18872 | 3656 | 5.16% |
| 2025-06-13 | 19.50 | 19.09 | -0.42 | -2.15% | 19.02 | 19.62 | 18908 | 3647 | 5.17% |
| 2025-06-12 | 19.44 | 19.51 | 0.11 | 0.57% | 19.23 | 19.58 | 18998 | 3702 | 5.20% |
| 2025-06-11 | 19.15 | 19.40 | 0.22 | 1.15% | 19.15 | 19.65 | 16583 | 3225 | 4.54% |
| 2025-06-10 | 19.47 | 19.18 | -0.30 | -1.54% | 18.87 | 19.52 | 18946 | 3644 | 5.18% |
| 2025-06-09 | 19.28 | 19.48 | 0.19 | 0.98% | 19.21 | 19.49 | 17375 | 3363 | 4.75% |