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 | 19.53 | 19.54 | 0.03 | 0.15% | 19.36 | 19.61 | 120806 | 23540 | 0.61% |
| 2025-09-15 | 19.73 | 19.51 | -0.22 | -1.12% | 19.50 | 19.73 | 144021 | 28193 | 0.73% |
| 2025-09-12 | 19.87 | 19.73 | -0.14 | -0.70% | 19.69 | 19.93 | 123791 | 24477 | 0.63% |
| 2025-09-11 | 19.81 | 19.87 | 0.01 | 0.05% | 19.68 | 19.92 | 136331 | 26970 | 0.69% |
| 2025-09-10 | 20.05 | 19.86 | -0.16 | -0.80% | 19.80 | 20.05 | 75520 | 15024 | 0.38% |
| 2025-09-09 | 20.15 | 20.02 | -0.12 | -0.60% | 19.91 | 20.17 | 92619 | 18535 | 0.47% |
| 2025-09-08 | 19.80 | 20.14 | 0.33 | 1.67% | 19.78 | 20.17 | 149732 | 29962 | 0.76% |
| 2025-09-05 | 19.72 | 19.81 | 0.09 | 0.46% | 19.68 | 19.85 | 122121 | 24137 | 0.62% |
| 2025-09-04 | 19.85 | 19.72 | -0.11 | -0.55% | 19.55 | 19.90 | 140856 | 27805 | 0.71% |
| 2025-09-03 | 20.05 | 19.83 | -0.20 | -1.00% | 19.82 | 20.13 | 135310 | 26976 | 0.68% |
| 2025-09-02 | 20.08 | 20.03 | -0.07 | -0.35% | 19.90 | 20.26 | 158958 | 31873 | 0.80% |
| 2025-09-01 | 19.99 | 20.10 | 0.05 | 0.25% | 19.96 | 20.18 | 150796 | 30266 | 0.76% |
| 2025-08-29 | 20.14 | 20.05 | -0.09 | -0.45% | 20.00 | 20.23 | 145480 | 29248 | 0.74% |
| 2025-08-28 | 20.19 | 20.14 | -0.08 | -0.40% | 19.83 | 20.32 | 198284 | 39799 | 1.00% |
| 2025-08-27 | 20.60 | 20.22 | -0.40 | -1.94% | 20.22 | 20.65 | 209056 | 42733 | 1.06% |
| 2025-08-26 | 20.67 | 20.62 | -0.01 | -0.05% | 20.56 | 20.77 | 185205 | 38288 | 0.94% |
| 2025-08-25 | 20.54 | 20.63 | 0.12 | 0.59% | 20.46 | 20.68 | 211141 | 43443 | 1.07% |
| 2025-08-22 | 20.64 | 20.51 | -0.09 | -0.44% | 20.36 | 20.65 | 186665 | 38158 | 0.94% |
| 2025-08-21 | 20.42 | 20.60 | 0.20 | 0.98% | 20.42 | 20.68 | 238143 | 48973 | 1.20% |
| 2025-08-20 | 20.24 | 20.40 | 0.12 | 0.59% | 20.11 | 20.40 | 145223 | 29476 | 0.73% |
| 2025-08-19 | 20.29 | 20.28 | -0.02 | -0.10% | 20.24 | 20.43 | 162297 | 32982 | 0.82% |
| 2025-08-18 | 20.25 | 20.30 | 0.04 | 0.20% | 20.19 | 20.35 | 199920 | 40536 | 1.01% |
| 2025-08-15 | 20.09 | 20.26 | 0.14 | 0.70% | 20.05 | 20.27 | 139000 | 28078 | 0.70% |
| 2025-08-14 | 20.49 | 20.12 | -0.36 | -1.76% | 20.12 | 20.52 | 199960 | 40629 | 1.01% |
| 2025-08-13 | 20.46 | 20.48 | 0.03 | 0.15% | 20.36 | 20.56 | 192779 | 39427 | 0.97% |
| 2025-08-12 | 20.50 | 20.45 | -0.02 | -0.10% | 20.32 | 20.66 | 188536 | 38578 | 0.95% |
| 2025-08-11 | 20.43 | 20.47 | 0.04 | 0.20% | 20.28 | 20.49 | 192323 | 39253 | 0.97% |
| 2025-08-08 | 20.45 | 20.43 | -0.08 | -0.39% | 20.26 | 20.54 | 181619 | 37062 | 0.92% |
| 2025-08-07 | 20.40 | 20.51 | -0.02 | -0.10% | 20.33 | 20.64 | 248392 | 50877 | 1.26% |
| 2025-08-06 | 20.74 | 20.53 | -0.53 | -2.52% | 20.51 | 21.12 | 439690 | 90712 | 2.22% |
| 2025-08-05 | 21.11 | 21.06 | 0.19 | 0.91% | 20.69 | 21.55 | 812080 | 171712 | 4.11% |
| 2025-08-04 | 20.00 | 20.87 | 0.80 | 3.99% | 19.68 | 22.08 | 844667 | 178245 | 4.27% |
| 2025-08-01 | 20.02 | 20.07 | 0.05 | 0.25% | 20.00 | 20.44 | 157942 | 31932 | 0.80% |
| 2025-07-31 | 20.33 | 20.02 | -0.32 | -1.57% | 19.98 | 20.55 | 178831 | 36131 | 0.90% |
| 2025-07-30 | 20.08 | 20.34 | 0.21 | 1.04% | 20.02 | 20.63 | 253696 | 51595 | 1.28% |
| 2025-07-29 | 20.02 | 20.13 | 0.06 | 0.30% | 19.88 | 20.18 | 141179 | 28260 | 0.71% |
| 2025-07-28 | 20.23 | 20.07 | -0.15 | -0.74% | 20.01 | 20.34 | 175563 | 35295 | 0.89% |
| 2025-07-25 | 20.65 | 20.22 | -0.47 | -2.27% | 20.18 | 20.66 | 233493 | 47595 | 1.18% |
| 2025-07-24 | 19.98 | 20.69 | 0.74 | 3.71% | 19.98 | 20.90 | 378798 | 77647 | 1.92% |
| 2025-07-23 | 19.93 | 19.95 | 0.01 | 0.05% | 19.90 | 20.25 | 219597 | 44181 | 1.11% |
| 2025-07-22 | 19.82 | 19.94 | 0.12 | 0.61% | 19.79 | 20.03 | 163590 | 32555 | 0.83% |
| 2025-07-21 | 19.89 | 19.82 | -0.07 | -0.35% | 19.75 | 19.91 | 119719 | 23713 | 0.61% |
| 2025-07-18 | 19.76 | 19.89 | 0.16 | 0.81% | 19.67 | 19.90 | 137310 | 27167 | 0.69% |
| 2025-07-17 | 19.71 | 19.73 | 0.02 | 0.10% | 19.58 | 19.81 | 115050 | 22634 | 0.58% |
| 2025-07-16 | 19.54 | 19.71 | 0.17 | 0.87% | 19.54 | 19.72 | 105675 | 20754 | 0.53% |
| 2025-07-15 | 19.82 | 19.54 | -0.28 | -1.41% | 19.46 | 19.85 | 126342 | 24787 | 0.64% |
| 2025-07-14 | 19.63 | 19.82 | 0.16 | 0.81% | 19.54 | 19.96 | 164879 | 32650 | 0.83% |
| 2025-07-11 | 19.69 | 19.66 | -0.04 | -0.20% | 19.60 | 19.70 | 129412 | 25436 | 0.65% |
| 2025-07-10 | 19.71 | 19.70 | 0.01 | 0.05% | 19.63 | 19.75 | 103403 | 20350 | 0.52% |
| 2025-07-09 | 19.71 | 19.69 | 0.02 | 0.10% | 19.67 | 19.92 | 158547 | 31381 | 0.80% |
| 2025-07-08 | 19.76 | 19.67 | -0.12 | -0.61% | 19.51 | 19.80 | 179420 | 35223 | 0.91% |
| 2025-07-07 | 19.51 | 19.79 | 0.39 | 2.01% | 19.51 | 20.21 | 306138 | 61057 | 1.55% |
| 2025-07-04 | 19.40 | 19.40 | -0.12 | -0.61% | 19.34 | 19.55 | 109492 | 21261 | 0.55% |
| 2025-07-03 | 19.23 | 19.52 | 0.31 | 1.61% | 19.20 | 19.72 | 277302 | 54232 | 1.40% |
| 2025-07-02 | 19.23 | 19.21 | -0.02 | -0.10% | 19.15 | 19.27 | 79201 | 15205 | 0.40% |
| 2025-07-01 | 19.23 | 19.23 | 0.04 | 0.21% | 19.13 | 19.25 | 73404 | 14100 | 0.37% |
| 2025-06-30 | 19.18 | 19.19 | 0.01 | 0.05% | 19.13 | 19.24 | 77711 | 14912 | 0.39% |
| 2025-06-27 | 19.29 | 19.18 | -0.12 | -0.62% | 19.18 | 19.32 | 91883 | 17670 | 0.46% |
| 2025-06-26 | 19.26 | 19.30 | 0.05 | 0.26% | 19.19 | 19.32 | 97846 | 18855 | 0.49% |
| 2025-06-25 | 19.29 | 19.25 | -0.03 | -0.16% | 19.10 | 19.32 | 120806 | 23164 | 0.61% |
| 2025-06-24 | 19.07 | 19.28 | 0.21 | 1.10% | 19.07 | 19.32 | 106602 | 20463 | 0.54% |
| 2025-06-23 | 19.04 | 19.07 | -0.07 | -0.37% | 18.88 | 19.13 | 123003 | 23365 | 0.62% |
| 2025-06-20 | 19.07 | 19.14 | 0.10 | 0.53% | 19.04 | 19.15 | 65647 | 12544 | 0.33% |
| 2025-06-19 | 19.14 | 19.14 | 0.00 | 0.00% | 19.03 | 19.22 | 103062 | 19691 | 0.52% |
| 2025-06-18 | 19.28 | 19.14 | -0.19 | -0.98% | 19.13 | 19.33 | 99367 | 19078 | 0.50% |
| 2025-06-17 | 19.34 | 19.33 | 0.01 | 0.05% | 19.27 | 19.49 | 94177 | 18231 | 0.48% |
| 2025-06-16 | 19.32 | 19.32 | -0.11 | -0.57% | 19.24 | 19.44 | 116586 | 22521 | 0.59% |
| 2025-06-13 | 19.81 | 19.43 | -0.36 | -1.82% | 19.38 | 19.83 | 184038 | 35930 | 0.93% |
| 2025-06-12 | 19.78 | 19.79 | -0.02 | -0.10% | 19.68 | 19.98 | 193129 | 38249 | 0.98% |
| 2025-06-11 | 19.96 | 19.81 | -0.28 | -1.39% | 19.78 | 20.04 | 201035 | 39995 | 1.02% |
| 2025-06-10 | 20.23 | 20.09 | -0.12 | -0.59% | 19.54 | 20.56 | 436251 | 87173 | 2.21% |
| 2025-06-09 | 20.16 | 20.21 | 0.06 | 0.30% | 19.85 | 20.41 | 367847 | 73775 | 1.86% |