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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | 20.88 | 20.94 | -0.04 | -0.19% | 20.80 | 21.27 | 327654 | 68921 | 0.78% |
| 2025-09-18 | 21.18 | 20.98 | -0.25 | -1.18% | 20.73 | 21.42 | 521267 | 110325 | 1.23% |
| 2025-09-17 | 21.49 | 21.23 | -0.32 | -1.48% | 21.18 | 21.50 | 372597 | 79278 | 0.88% |
| 2025-09-16 | 21.42 | 21.55 | 0.01 | 0.05% | 21.28 | 21.80 | 386550 | 83047 | 0.92% |
| 2025-09-15 | 22.00 | 21.54 | -0.56 | -2.53% | 21.50 | 22.05 | 524880 | 113990 | 1.24% |
| 2025-09-12 | 22.30 | 22.10 | -0.28 | -1.25% | 22.04 | 22.68 | 593122 | 132192 | 1.40% |
| 2025-09-11 | 21.80 | 22.38 | 0.32 | 1.45% | 21.60 | 22.49 | 628289 | 139551 | 1.49% |
| 2025-09-10 | 21.88 | 22.06 | 0.01 | 0.05% | 21.81 | 22.57 | 626332 | 139159 | 1.48% |
| 2025-09-09 | 22.85 | 22.05 | -0.82 | -3.59% | 22.02 | 23.14 | 852853 | 192097 | 2.02% |
| 2025-09-08 | 21.77 | 22.87 | 1.59 | 7.47% | 21.38 | 23.15 | 1158406 | 257896 | 2.74% |
| 2025-09-05 | 20.98 | 21.28 | 0.29 | 1.38% | 20.82 | 21.34 | 471899 | 99711 | 1.12% |
| 2025-09-04 | 21.68 | 20.99 | -0.72 | -3.32% | 20.62 | 21.91 | 652891 | 138815 | 1.55% |
| 2025-09-03 | 23.00 | 21.71 | -1.34 | -5.81% | 21.68 | 23.10 | 861134 | 191188 | 2.04% |
| 2025-09-02 | 23.81 | 23.05 | -0.81 | -3.39% | 22.80 | 24.00 | 916973 | 212880 | 2.17% |
| 2025-09-01 | 24.80 | 23.86 | -1.44 | -5.69% | 23.66 | 24.80 | 1539976 | 369183 | 3.65% |
| 2025-08-29 | 23.30 | 25.30 | 2.05 | 8.82% | 23.10 | 25.58 | 2270730 | 564756 | 5.38% |
| 2025-08-28 | 22.89 | 23.25 | 1.25 | 5.68% | 22.39 | 24.09 | 1491025 | 344100 | 3.53% |
| 2025-08-27 | 22.70 | 22.00 | -1.00 | -4.35% | 22.00 | 23.10 | 1210289 | 272017 | 2.87% |
| 2025-08-26 | 23.03 | 23.00 | 0.00 | 0.00% | 22.70 | 24.12 | 1683779 | 393501 | 3.99% |
| 2025-08-25 | 21.88 | 23.00 | 1.07 | 4.88% | 21.36 | 23.41 | 1746330 | 391695 | 4.13% |
| 2025-08-22 | 21.11 | 21.93 | 0.80 | 3.79% | 20.86 | 22.10 | 1115024 | 240884 | 2.64% |
| 2025-08-21 | 20.80 | 21.13 | 0.32 | 1.54% | 20.69 | 21.55 | 823366 | 174230 | 1.95% |
| 2025-08-20 | 20.76 | 20.81 | 0.34 | 1.66% | 20.53 | 20.94 | 526905 | 109271 | 1.25% |
| 2025-08-19 | 20.70 | 20.47 | -0.17 | -0.82% | 20.42 | 20.74 | 328531 | 67491 | 0.78% |
| 2025-08-18 | 20.45 | 20.64 | 0.32 | 1.57% | 20.30 | 20.85 | 450821 | 92602 | 1.07% |
| 2025-08-15 | 20.06 | 20.32 | 0.24 | 1.20% | 19.95 | 20.39 | 323130 | 65388 | 0.76% |
| 2025-08-14 | 20.60 | 20.08 | -0.50 | -2.43% | 20.03 | 20.66 | 404711 | 82097 | 0.96% |
| 2025-08-13 | 20.43 | 20.58 | 0.11 | 0.54% | 20.43 | 20.79 | 444725 | 91567 | 1.05% |
| 2025-08-12 | 20.83 | 20.47 | -0.30 | -1.44% | 20.23 | 21.19 | 527370 | 108704 | 1.25% |
| 2025-08-11 | 20.78 | 20.77 | 0.12 | 0.58% | 20.60 | 21.03 | 462832 | 96390 | 1.10% |
| 2025-08-08 | 20.70 | 20.65 | 0.02 | 0.10% | 20.62 | 21.26 | 650450 | 135774 | 1.54% |
| 2025-08-07 | 20.50 | 20.63 | 0.05 | 0.24% | 20.32 | 20.88 | 449883 | 92446 | 1.06% |
| 2025-08-06 | 20.25 | 20.58 | 0.35 | 1.73% | 20.18 | 20.59 | 520721 | 106630 | 1.23% |
| 2025-08-05 | 20.37 | 20.23 | -0.08 | -0.39% | 20.12 | 20.46 | 328125 | 66420 | 0.78% |
| 2025-08-04 | 19.76 | 20.31 | 0.46 | 2.32% | 19.74 | 20.60 | 419541 | 84972 | 0.99% |
| 2025-08-01 | 20.08 | 19.85 | -0.23 | -1.15% | 19.78 | 20.16 | 302500 | 60231 | 0.72% |
| 2025-07-31 | 20.39 | 20.08 | -0.43 | -2.10% | 20.00 | 20.68 | 420603 | 85455 | 1.00% |
| 2025-07-30 | 20.34 | 20.51 | 0.17 | 0.84% | 19.99 | 20.86 | 705364 | 144075 | 1.67% |
| 2025-07-29 | 20.09 | 20.34 | 0.37 | 1.85% | 19.92 | 20.40 | 542472 | 109601 | 1.28% |
| 2025-07-28 | 19.90 | 19.97 | 0.08 | 0.40% | 19.83 | 20.06 | 266576 | 53254 | 0.63% |
| 2025-07-25 | 19.87 | 19.89 | 0.08 | 0.40% | 19.80 | 20.16 | 328640 | 65485 | 0.78% |
| 2025-07-24 | 19.66 | 19.81 | 0.10 | 0.51% | 19.65 | 19.84 | 221388 | 43730 | 0.52% |
| 2025-07-23 | 19.80 | 19.71 | -0.15 | -0.76% | 19.65 | 20.00 | 259384 | 51294 | 0.61% |
| 2025-07-22 | 19.85 | 19.86 | 0.01 | 0.05% | 19.73 | 19.93 | 241878 | 47959 | 0.57% |
| 2025-07-21 | 19.80 | 19.85 | 0.06 | 0.30% | 19.72 | 19.85 | 161423 | 31965 | 0.38% |
| 2025-07-18 | 19.71 | 19.79 | 0.08 | 0.41% | 19.62 | 19.84 | 208782 | 41208 | 0.49% |
| 2025-07-17 | 19.56 | 19.71 | 0.09 | 0.46% | 19.50 | 19.73 | 222438 | 43619 | 0.53% |
| 2025-07-16 | 19.53 | 19.62 | 0.12 | 0.62% | 19.49 | 19.75 | 175120 | 34281 | 0.41% |
| 2025-07-15 | 19.77 | 19.50 | -0.24 | -1.22% | 19.47 | 19.88 | 266340 | 52188 | 0.63% |
| 2025-07-14 | 19.80 | 19.74 | -0.21 | -1.05% | 19.72 | 19.91 | 224880 | 44489 | 0.53% |
| 2025-07-11 | 20.02 | 19.95 | -0.05 | -0.25% | 19.82 | 20.14 | 245959 | 49178 | 0.58% |
| 2025-07-10 | 20.02 | 20.00 | -0.02 | -0.10% | 19.85 | 20.10 | 236422 | 47191 | 0.56% |
| 2025-07-09 | 20.30 | 20.02 | -0.36 | -1.77% | 20.00 | 20.50 | 256987 | 51822 | 0.61% |
| 2025-07-08 | 20.05 | 20.38 | 0.34 | 1.70% | 19.93 | 20.67 | 368265 | 74478 | 0.87% |
| 2025-07-07 | 20.16 | 20.04 | -0.16 | -0.79% | 19.92 | 20.29 | 253246 | 50768 | 0.60% |
| 2025-07-04 | 20.64 | 20.20 | -0.93 | -4.40% | 20.15 | 20.91 | 699865 | 142997 | 1.66% |
| 2025-07-03 | 20.90 | 21.13 | 0.64 | 3.12% | 20.89 | 22.54 | 1070165 | 232134 | 2.53% |
| 2025-07-02 | 20.20 | 20.49 | 0.29 | 1.44% | 19.75 | 20.56 | 403045 | 80938 | 0.95% |
| 2025-07-01 | 20.44 | 20.20 | -0.27 | -1.32% | 20.12 | 20.44 | 216405 | 43756 | 0.51% |
| 2025-06-30 | 19.95 | 20.47 | 0.57 | 2.86% | 19.92 | 20.49 | 334278 | 67996 | 0.79% |
| 2025-06-27 | 19.85 | 19.90 | 0.00 | 0.00% | 19.75 | 20.06 | 163132 | 32495 | 0.39% |
| 2025-06-26 | 19.80 | 19.93 | 0.05 | 0.25% | 19.76 | 20.33 | 328794 | 66012 | 0.78% |
| 2025-06-25 | 19.56 | 19.88 | 0.33 | 1.69% | 19.50 | 19.94 | 272682 | 54029 | 0.65% |
| 2025-06-24 | 19.39 | 19.55 | 0.09 | 0.46% | 19.31 | 19.57 | 134384 | 26151 | 0.32% |
| 2025-06-23 | 19.11 | 19.46 | 0.33 | 1.73% | 19.10 | 19.50 | 111318 | 21535 | 0.26% |
| 2025-06-20 | 19.32 | 19.13 | -0.19 | -0.98% | 19.12 | 19.37 | 86291 | 16567 | 0.20% |
| 2025-06-19 | 19.63 | 19.32 | -0.33 | -1.68% | 19.26 | 19.63 | 117421 | 22774 | 0.28% |
| 2025-06-18 | 19.58 | 19.65 | 0.03 | 0.15% | 19.51 | 19.71 | 122255 | 23989 | 0.29% |
| 2025-06-17 | 19.71 | 19.62 | -0.03 | -0.15% | 19.45 | 19.74 | 101723 | 19909 | 0.24% |
| 2025-06-16 | 19.74 | 19.65 | 0.01 | 0.05% | 19.53 | 19.75 | 106422 | 20886 | 0.25% |