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 | 20.55 | 20.43 | -0.12 | -0.58% | 20.25 | 20.64 | 39270 | 8014 | 0.93% |
| 2025-09-15 | 20.90 | 20.55 | -0.35 | -1.67% | 20.44 | 20.90 | 47894 | 9867 | 1.14% |
| 2025-09-12 | 21.03 | 20.90 | -0.14 | -0.67% | 20.81 | 21.44 | 50435 | 10619 | 1.20% |
| 2025-09-11 | 21.42 | 21.09 | -0.31 | -1.45% | 20.70 | 21.51 | 76388 | 15981 | 1.82% |
| 2025-09-10 | 21.48 | 21.40 | -0.07 | -0.33% | 21.10 | 21.54 | 60164 | 12819 | 1.43% |
| 2025-09-09 | 21.89 | 21.47 | -0.50 | -2.28% | 21.21 | 22.33 | 70439 | 15307 | 1.68% |
| 2025-09-08 | 20.69 | 21.97 | 1.28 | 6.19% | 20.43 | 22.10 | 117070 | 25104 | 2.79% |
| 2025-09-05 | 20.75 | 20.69 | -0.07 | -0.34% | 20.23 | 20.87 | 41838 | 8558 | 1.00% |
| 2025-09-04 | 20.58 | 20.76 | 0.18 | 0.87% | 20.41 | 21.15 | 52364 | 10897 | 1.25% |
| 2025-09-03 | 21.06 | 20.58 | -0.56 | -2.65% | 20.40 | 21.13 | 63607 | 13167 | 1.51% |
| 2025-09-02 | 21.56 | 21.14 | -0.42 | -1.95% | 20.90 | 21.65 | 58946 | 12455 | 1.40% |
| 2025-09-01 | 21.16 | 21.56 | 0.42 | 1.99% | 20.76 | 21.89 | 71824 | 15355 | 1.71% |
| 2025-08-29 | 20.65 | 21.14 | 0.44 | 2.13% | 20.65 | 21.67 | 87719 | 18597 | 2.09% |
| 2025-08-28 | 21.58 | 20.70 | -0.81 | -3.77% | 20.20 | 22.22 | 132101 | 27811 | 3.15% |
| 2025-08-27 | 21.55 | 21.51 | -0.10 | -0.46% | 21.25 | 21.99 | 77692 | 16730 | 1.85% |
| 2025-08-26 | 20.91 | 21.61 | 0.63 | 3.00% | 20.86 | 22.14 | 117213 | 25439 | 2.79% |
| 2025-08-25 | 20.97 | 20.98 | 0.07 | 0.33% | 20.80 | 21.24 | 68642 | 14400 | 1.63% |
| 2025-08-22 | 21.30 | 20.91 | -0.37 | -1.74% | 20.70 | 21.44 | 79739 | 16675 | 1.90% |
| 2025-08-21 | 21.08 | 21.28 | 0.20 | 0.95% | 20.87 | 21.45 | 60630 | 12863 | 1.44% |
| 2025-08-20 | 21.00 | 21.08 | -0.12 | -0.57% | 20.70 | 21.10 | 60969 | 12739 | 1.45% |
| 2025-08-19 | 20.42 | 21.20 | 0.79 | 3.87% | 20.06 | 21.23 | 123731 | 25562 | 2.95% |
| 2025-08-18 | 20.83 | 20.41 | -0.42 | -2.02% | 20.26 | 21.12 | 84851 | 17354 | 2.02% |
| 2025-08-15 | 20.62 | 20.83 | -0.05 | -0.24% | 20.53 | 21.12 | 50365 | 10497 | 1.20% |
| 2025-08-14 | 20.14 | 20.88 | 0.72 | 3.57% | 19.98 | 21.12 | 115084 | 23866 | 2.74% |
| 2025-08-13 | 20.71 | 20.16 | -0.46 | -2.23% | 19.98 | 20.73 | 81635 | 16476 | 1.94% |
| 2025-08-12 | 20.47 | 20.62 | 0.36 | 1.78% | 20.29 | 20.94 | 44004 | 9084 | 1.05% |
| 2025-08-11 | 20.27 | 20.26 | -0.08 | -0.39% | 20.17 | 20.55 | 37464 | 7633 | 0.89% |
| 2025-08-08 | 20.54 | 20.34 | -0.16 | -0.78% | 20.21 | 20.54 | 27898 | 5669 | 0.66% |
| 2025-08-07 | 20.42 | 20.50 | -0.03 | -0.15% | 20.06 | 20.73 | 42539 | 8690 | 1.01% |
| 2025-08-06 | 20.69 | 20.53 | -0.22 | -1.06% | 20.44 | 20.69 | 31429 | 6459 | 0.75% |
| 2025-08-05 | 20.22 | 20.75 | 0.53 | 2.62% | 20.10 | 20.86 | 69741 | 14356 | 1.66% |
| 2025-08-04 | 19.52 | 20.22 | 0.56 | 2.85% | 19.52 | 20.30 | 64619 | 12961 | 1.54% |
| 2025-08-01 | 20.06 | 19.66 | -0.40 | -1.99% | 19.50 | 20.06 | 60438 | 11880 | 1.44% |
| 2025-07-31 | 20.05 | 20.06 | 0.03 | 0.15% | 19.92 | 20.37 | 62340 | 12523 | 1.48% |
| 2025-07-30 | 20.44 | 20.03 | -0.44 | -2.15% | 19.88 | 20.44 | 90515 | 18137 | 2.16% |
| 2025-07-29 | 20.81 | 20.47 | -0.33 | -1.59% | 20.06 | 20.84 | 110662 | 22490 | 2.63% |
| 2025-07-28 | 21.00 | 20.80 | -0.04 | -0.19% | 20.71 | 21.00 | 44788 | 9342 | 1.07% |
| 2025-07-25 | 20.80 | 20.84 | -0.03 | -0.14% | 20.70 | 21.58 | 102276 | 21540 | 2.44% |
| 2025-07-24 | 22.08 | 20.87 | -1.29 | -5.82% | 20.68 | 22.12 | 158391 | 33687 | 3.77% |
| 2025-07-23 | 22.24 | 22.16 | -0.22 | -0.98% | 22.08 | 22.70 | 37127 | 8298 | 0.88% |
| 2025-07-22 | 22.30 | 22.38 | 0.01 | 0.04% | 22.18 | 23.36 | 75891 | 17194 | 1.81% |
| 2025-07-21 | 22.17 | 22.37 | 0.02 | 0.09% | 21.52 | 22.45 | 72715 | 15977 | 1.73% |
| 2025-07-18 | 22.50 | 22.35 | 0.03 | 0.13% | 22.15 | 22.90 | 53206 | 11972 | 1.27% |
| 2025-07-17 | 22.14 | 22.32 | 0.16 | 0.72% | 21.55 | 22.41 | 75415 | 16672 | 1.80% |
| 2025-07-16 | 22.07 | 22.16 | 0.08 | 0.36% | 21.99 | 22.54 | 49760 | 11051 | 1.18% |
| 2025-07-15 | 22.14 | 22.08 | -0.28 | -1.25% | 21.91 | 22.39 | 57822 | 12773 | 1.38% |
| 2025-07-14 | 21.77 | 22.36 | 0.96 | 4.49% | 21.50 | 22.36 | 104088 | 22926 | 2.48% |
| 2025-07-11 | 21.10 | 21.40 | 0.09 | 0.42% | 20.95 | 22.10 | 59698 | 12879 | 1.42% |
| 2025-07-10 | 21.89 | 21.31 | -0.53 | -2.43% | 21.20 | 22.30 | 82982 | 17974 | 1.98% |
| 2025-07-09 | 21.06 | 21.84 | 0.78 | 3.70% | 20.80 | 22.13 | 145202 | 31277 | 3.46% |
| 2025-07-08 | 21.37 | 21.06 | -0.39 | -1.82% | 20.78 | 21.45 | 85936 | 18042 | 2.05% |
| 2025-07-07 | 22.09 | 21.45 | -0.23 | -1.06% | 21.25 | 22.43 | 69275 | 15020 | 1.65% |
| 2025-07-04 | 22.71 | 21.68 | -1.02 | -4.49% | 21.42 | 22.86 | 122673 | 26764 | 2.92% |
| 2025-07-03 | 23.00 | 22.70 | -0.33 | -1.43% | 22.07 | 23.68 | 191635 | 43569 | 4.56% |
| 2025-07-02 | 20.58 | 23.03 | 2.09 | 9.98% | 20.58 | 23.03 | 130024 | 28799 | 3.10% |
| 2025-07-01 | 20.63 | 20.94 | 0.31 | 1.50% | 20.30 | 21.20 | 59531 | 12415 | 1.42% |
| 2025-06-30 | 19.90 | 20.63 | 0.76 | 3.82% | 19.76 | 20.68 | 62363 | 12719 | 1.48% |
| 2025-06-27 | 19.90 | 19.87 | -0.18 | -0.90% | 19.71 | 20.29 | 39164 | 7796 | 0.93% |
| 2025-06-26 | 19.11 | 20.05 | 0.49 | 2.51% | 19.11 | 20.20 | 75594 | 15034 | 1.80% |
| 2025-06-25 | 19.61 | 19.56 | -0.07 | -0.36% | 19.50 | 19.88 | 64546 | 12682 | 1.54% |
| 2025-06-24 | 19.68 | 19.63 | -0.07 | -0.36% | 19.51 | 19.91 | 47861 | 9402 | 1.14% |
| 2025-06-23 | 19.14 | 19.70 | 0.35 | 1.81% | 19.10 | 19.76 | 45673 | 8899 | 1.09% |
| 2025-06-20 | 19.60 | 19.35 | -0.35 | -1.78% | 19.25 | 19.92 | 51615 | 10035 | 1.23% |
| 2025-06-19 | 19.80 | 19.70 | 0.04 | 0.20% | 19.43 | 20.18 | 69456 | 13747 | 1.65% |
| 2025-06-18 | 20.00 | 19.66 | -0.48 | -2.38% | 19.34 | 20.02 | 84751 | 16601 | 2.02% |
| 2025-06-17 | 20.40 | 20.14 | -0.31 | -1.52% | 20.00 | 20.82 | 58951 | 11967 | 1.40% |
| 2025-06-16 | 20.61 | 20.45 | -0.41 | -1.97% | 20.17 | 21.09 | 78586 | 16169 | 1.87% |
| 2025-06-13 | 21.50 | 20.86 | -1.03 | -4.71% | 20.82 | 22.29 | 89498 | 19115 | 2.13% |
| 2025-06-12 | 21.15 | 21.89 | 0.78 | 3.69% | 21.14 | 22.50 | 152071 | 33493 | 3.62% |
| 2025-06-11 | 20.48 | 21.11 | 0.83 | 4.09% | 20.10 | 21.57 | 84120 | 17603 | 2.00% |
| 2025-06-10 | 27.10 | 26.50 | -0.49 | -1.82% | 26.18 | 27.16 | 48634 | 12907 | 1.51% |
| 2025-06-09 | 27.00 | 26.99 | -0.18 | -0.66% | 26.85 | 27.30 | 35907 | 9702 | 1.11% |