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 | 19.83 | 19.80 | -0.19 | -0.95% | 19.66 | 20.04 | 29771 | 5890 | 0.81% |
| 2025-09-15 | 19.80 | 19.99 | 0.11 | 0.55% | 19.50 | 20.08 | 35758 | 7097 | 0.98% |
| 2025-09-12 | 20.09 | 19.88 | -0.22 | -1.09% | 19.87 | 20.18 | 24695 | 4932 | 0.67% |
| 2025-09-11 | 20.00 | 20.10 | 0.06 | 0.30% | 19.84 | 20.10 | 23409 | 4677 | 0.64% |
| 2025-09-10 | 20.07 | 20.04 | -0.09 | -0.45% | 19.99 | 20.21 | 19228 | 3861 | 0.52% |
| 2025-09-09 | 20.17 | 20.13 | -0.06 | -0.30% | 19.94 | 20.32 | 28965 | 5836 | 0.79% |
| 2025-09-08 | 20.18 | 20.19 | 0.02 | 0.10% | 20.07 | 20.30 | 31659 | 6387 | 0.86% |
| 2025-09-05 | 20.12 | 20.17 | 0.16 | 0.80% | 20.00 | 20.23 | 22236 | 4475 | 0.61% |
| 2025-09-04 | 19.92 | 20.01 | 0.01 | 0.05% | 19.82 | 20.19 | 27628 | 5537 | 0.75% |
| 2025-09-03 | 20.22 | 20.00 | -0.22 | -1.09% | 19.92 | 20.34 | 25169 | 5054 | 0.69% |
| 2025-09-02 | 20.40 | 20.22 | -0.18 | -0.88% | 20.05 | 20.47 | 39421 | 7974 | 1.08% |
| 2025-09-01 | 20.78 | 20.40 | -0.32 | -1.54% | 20.35 | 20.87 | 49802 | 10227 | 1.36% |
| 2025-08-29 | 20.50 | 20.72 | 0.22 | 1.07% | 20.39 | 20.76 | 40130 | 8264 | 1.09% |
| 2025-08-28 | 20.84 | 20.50 | -0.20 | -0.97% | 20.03 | 20.99 | 59551 | 12224 | 1.62% |
| 2025-08-27 | 21.07 | 20.70 | -0.24 | -1.15% | 20.70 | 21.36 | 56862 | 11932 | 1.55% |
| 2025-08-26 | 20.90 | 20.94 | -0.01 | -0.05% | 20.81 | 21.10 | 40390 | 8472 | 1.10% |
| 2025-08-25 | 20.97 | 20.95 | -0.01 | -0.05% | 20.76 | 21.09 | 46793 | 9791 | 1.28% |
| 2025-08-22 | 20.65 | 20.96 | 0.27 | 1.30% | 20.52 | 21.00 | 48447 | 10069 | 1.32% |
| 2025-08-21 | 20.65 | 20.69 | 0.04 | 0.19% | 20.46 | 20.91 | 55572 | 11507 | 1.52% |
| 2025-08-20 | 20.64 | 20.65 | -0.05 | -0.24% | 20.33 | 20.66 | 44107 | 9040 | 1.20% |
| 2025-08-19 | 20.80 | 20.70 | -0.09 | -0.43% | 20.64 | 20.90 | 31889 | 6615 | 0.87% |
| 2025-08-18 | 20.84 | 20.79 | -0.05 | -0.24% | 20.71 | 21.15 | 57020 | 11916 | 1.56% |
| 2025-08-15 | 20.61 | 20.84 | 0.11 | 0.53% | 20.58 | 20.91 | 50819 | 10552 | 1.39% |
| 2025-08-14 | 21.18 | 20.73 | -0.43 | -2.03% | 20.64 | 21.23 | 49502 | 10364 | 1.35% |
| 2025-08-13 | 21.39 | 21.16 | -0.14 | -0.66% | 20.90 | 21.49 | 58590 | 12355 | 1.60% |
| 2025-08-12 | 21.60 | 21.30 | -0.35 | -1.62% | 21.28 | 21.79 | 46166 | 9884 | 1.26% |
| 2025-08-11 | 21.25 | 21.65 | 0.40 | 1.88% | 21.06 | 21.96 | 87349 | 18859 | 2.38% |
| 2025-08-08 | 20.45 | 21.25 | 0.82 | 4.01% | 20.43 | 21.78 | 117558 | 24863 | 3.21% |
| 2025-08-07 | 20.73 | 20.43 | -0.43 | -2.06% | 20.27 | 20.86 | 72026 | 14773 | 1.96% |
| 2025-08-06 | 21.20 | 20.86 | -0.38 | -1.79% | 20.71 | 21.40 | 72657 | 15217 | 1.98% |
| 2025-08-05 | 21.19 | 21.24 | 0.04 | 0.19% | 21.12 | 22.50 | 104639 | 22517 | 2.85% |
| 2025-08-04 | 20.73 | 21.20 | 0.36 | 1.73% | 20.50 | 21.35 | 59177 | 12384 | 1.61% |
| 2025-08-01 | 21.00 | 20.84 | -0.16 | -0.76% | 20.52 | 21.15 | 46988 | 9766 | 1.28% |
| 2025-07-31 | 20.82 | 21.00 | 0.19 | 0.91% | 20.55 | 21.35 | 66835 | 14043 | 1.82% |
| 2025-07-30 | 20.72 | 20.81 | -0.01 | -0.05% | 20.54 | 21.05 | 40864 | 8501 | 1.11% |
| 2025-07-29 | 20.50 | 20.82 | 0.40 | 1.96% | 20.31 | 20.90 | 34681 | 7158 | 0.95% |
| 2025-07-28 | 20.96 | 20.42 | -0.60 | -2.85% | 20.42 | 21.06 | 47084 | 9714 | 1.28% |
| 2025-07-25 | 20.80 | 21.02 | 0.22 | 1.06% | 20.56 | 21.34 | 45258 | 9502 | 1.23% |
| 2025-07-24 | 20.33 | 20.80 | 0.44 | 2.16% | 20.20 | 21.00 | 66715 | 13790 | 1.82% |
| 2025-07-23 | 20.30 | 20.36 | 0.14 | 0.69% | 20.23 | 20.76 | 63711 | 13072 | 1.74% |
| 2025-07-22 | 19.89 | 20.22 | 0.33 | 1.66% | 19.82 | 20.28 | 43716 | 8777 | 1.19% |
| 2025-07-21 | 19.87 | 19.89 | 0.02 | 0.10% | 19.74 | 19.98 | 29578 | 5876 | 0.81% |
| 2025-07-18 | 19.74 | 19.87 | 0.03 | 0.15% | 19.67 | 19.91 | 33326 | 6589 | 0.91% |
| 2025-07-17 | 19.75 | 19.84 | -0.02 | -0.10% | 19.66 | 19.99 | 39942 | 7896 | 1.09% |
| 2025-07-16 | 19.64 | 19.86 | 0.25 | 1.27% | 19.64 | 20.50 | 67188 | 13489 | 1.83% |
| 2025-07-15 | 19.95 | 19.61 | -0.34 | -1.70% | 19.55 | 20.40 | 68775 | 13691 | 1.88% |
| 2025-07-14 | 20.21 | 19.95 | -0.28 | -1.38% | 19.95 | 20.32 | 35883 | 7194 | 0.98% |
| 2025-07-11 | 20.00 | 20.23 | 0.15 | 0.75% | 19.79 | 20.35 | 59317 | 11879 | 1.62% |
| 2025-07-10 | 20.30 | 20.08 | 0.47 | 2.40% | 19.92 | 20.77 | 79372 | 16119 | 2.17% |
| 2025-07-09 | 19.61 | 19.61 | -0.08 | -0.41% | 19.57 | 19.79 | 18990 | 3734 | 0.52% |
| 2025-07-08 | 19.26 | 19.69 | 0.37 | 1.92% | 19.19 | 19.79 | 30482 | 5960 | 0.83% |
| 2025-07-07 | 19.22 | 19.32 | 0.12 | 0.63% | 19.15 | 19.35 | 18596 | 3583 | 0.51% |
| 2025-07-04 | 19.22 | 19.20 | -0.03 | -0.16% | 19.05 | 19.27 | 16761 | 3211 | 0.46% |
| 2025-07-03 | 19.30 | 19.23 | -0.14 | -0.72% | 19.19 | 19.47 | 16127 | 3109 | 0.44% |
| 2025-07-02 | 19.20 | 19.37 | 0.08 | 0.41% | 19.20 | 19.48 | 17926 | 3467 | 0.49% |
| 2025-07-01 | 19.23 | 19.29 | -0.01 | -0.05% | 19.22 | 19.43 | 15941 | 3073 | 0.43% |
| 2025-06-30 | 19.01 | 19.30 | 0.24 | 1.26% | 19.01 | 19.41 | 30510 | 5875 | 0.83% |
| 2025-06-27 | 18.99 | 19.06 | 0.18 | 0.95% | 18.77 | 19.12 | 21127 | 4012 | 0.58% |
| 2025-06-26 | 19.67 | 19.58 | -0.16 | -0.81% | 19.33 | 19.70 | 29974 | 5843 | 0.82% |
| 2025-06-25 | 19.45 | 19.74 | 0.40 | 2.07% | 19.31 | 19.75 | 25932 | 5069 | 0.71% |
| 2025-06-24 | 19.16 | 19.34 | 0.24 | 1.26% | 19.14 | 19.54 | 31043 | 6016 | 0.85% |
| 2025-06-23 | 19.44 | 19.10 | -0.29 | -1.50% | 19.06 | 19.44 | 30533 | 5859 | 0.83% |
| 2025-06-20 | 19.45 | 19.39 | -0.04 | -0.21% | 19.33 | 19.63 | 13157 | 2560 | 0.36% |
| 2025-06-19 | 19.66 | 19.43 | -0.26 | -1.32% | 19.34 | 19.81 | 16109 | 3142 | 0.44% |
| 2025-06-18 | 19.78 | 19.69 | -0.04 | -0.20% | 19.58 | 19.83 | 12964 | 2555 | 0.35% |
| 2025-06-17 | 19.66 | 19.73 | 0.06 | 0.31% | 19.57 | 19.79 | 10045 | 1979 | 0.27% |
| 2025-06-16 | 19.52 | 19.67 | 0.04 | 0.20% | 19.52 | 19.75 | 16581 | 3260 | 0.45% |
| 2025-06-13 | 19.79 | 19.63 | -0.18 | -0.91% | 19.45 | 19.83 | 20131 | 3945 | 0.55% |
| 2025-06-12 | 19.75 | 19.81 | 0.02 | 0.10% | 19.62 | 19.89 | 13504 | 2674 | 0.37% |
| 2025-06-11 | 19.72 | 19.79 | 0.12 | 0.61% | 19.68 | 19.96 | 21453 | 4254 | 0.59% |
| 2025-06-10 | 19.80 | 19.67 | -0.14 | -0.71% | 19.59 | 19.95 | 22123 | 4371 | 0.60% |
| 2025-06-09 | 20.00 | 19.81 | -0.19 | -0.95% | 19.70 | 20.18 | 51290 | 10160 | 1.40% |