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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 20.75 | 20.91 | 0.12 | 0.58% | 20.71 | 21.18 | 49987 | 10478 | 1.92% |
| 2025-09-12 | 21.27 | 20.79 | -0.50 | -2.35% | 20.72 | 21.38 | 47502 | 9955 | 1.83% |
| 2025-09-11 | 21.37 | 21.29 | -0.16 | -0.75% | 20.90 | 21.44 | 41696 | 8806 | 1.60% |
| 2025-09-10 | 21.05 | 21.45 | 0.23 | 1.08% | 21.05 | 21.64 | 46975 | 10067 | 1.81% |
| 2025-09-09 | 21.39 | 21.22 | -0.19 | -0.89% | 21.14 | 21.49 | 38503 | 8190 | 1.48% |
| 2025-09-08 | 21.40 | 21.41 | -0.09 | -0.42% | 21.38 | 21.99 | 76313 | 16498 | 2.94% |
| 2025-09-05 | 21.00 | 21.50 | 0.26 | 1.22% | 20.45 | 21.75 | 105343 | 22231 | 4.05% |
| 2025-09-04 | 20.80 | 21.24 | 0.64 | 3.11% | 20.34 | 21.30 | 95885 | 20032 | 3.69% |
| 2025-09-03 | 22.50 | 20.60 | -0.77 | -3.60% | 20.35 | 22.99 | 100357 | 21566 | 3.86% |
| 2025-09-02 | 21.55 | 21.37 | -0.24 | -1.11% | 21.18 | 21.72 | 63584 | 13657 | 2.45% |
| 2025-09-01 | 21.22 | 21.61 | 0.51 | 2.42% | 21.03 | 21.62 | 74340 | 15924 | 2.86% |
| 2025-08-29 | 20.42 | 21.10 | 0.61 | 2.98% | 20.42 | 21.21 | 89825 | 18873 | 3.45% |
| 2025-08-28 | 20.19 | 20.49 | 0.27 | 1.34% | 20.00 | 20.72 | 53901 | 11010 | 2.07% |
| 2025-08-27 | 20.67 | 20.22 | -0.57 | -2.74% | 20.19 | 20.79 | 54871 | 11251 | 2.11% |
| 2025-08-26 | 20.70 | 20.79 | -0.07 | -0.34% | 20.64 | 21.18 | 53859 | 11254 | 2.07% |
| 2025-08-25 | 20.57 | 20.86 | 0.37 | 1.81% | 20.41 | 20.98 | 66311 | 13725 | 2.55% |
| 2025-08-22 | 20.44 | 20.49 | 0.05 | 0.24% | 20.31 | 20.61 | 38577 | 7889 | 1.48% |
| 2025-08-21 | 20.45 | 20.44 | -0.29 | -1.40% | 20.34 | 20.77 | 59233 | 12136 | 2.28% |
| 2025-08-20 | 20.01 | 20.73 | 0.64 | 3.19% | 19.85 | 21.20 | 100061 | 20646 | 3.85% |
| 2025-08-19 | 19.84 | 20.09 | 0.31 | 1.57% | 19.70 | 20.14 | 54971 | 10964 | 2.11% |
| 2025-08-18 | 19.70 | 19.78 | 0.09 | 0.46% | 19.67 | 19.88 | 44363 | 8781 | 1.71% |
| 2025-08-15 | 19.42 | 19.69 | 0.21 | 1.08% | 19.34 | 19.75 | 44753 | 8763 | 1.72% |
| 2025-08-14 | 19.55 | 19.48 | -0.17 | -0.87% | 19.44 | 19.95 | 49874 | 9801 | 1.92% |
| 2025-08-13 | 19.74 | 19.65 | 0.27 | 1.39% | 19.37 | 19.95 | 63004 | 12362 | 2.42% |
| 2025-08-12 | 19.49 | 19.38 | -0.15 | -0.77% | 19.35 | 19.62 | 27283 | 5299 | 1.05% |
| 2025-08-11 | 19.40 | 19.53 | 0.16 | 0.83% | 19.26 | 19.65 | 28334 | 5513 | 1.09% |
| 2025-08-08 | 19.32 | 19.37 | 0.05 | 0.26% | 19.23 | 19.49 | 27815 | 5396 | 1.07% |
| 2025-08-07 | 19.56 | 19.32 | -0.17 | -0.87% | 19.20 | 19.56 | 30494 | 5896 | 1.17% |
| 2025-08-06 | 19.28 | 19.49 | 0.29 | 1.51% | 19.10 | 19.85 | 56872 | 11062 | 2.19% |
| 2025-08-05 | 19.01 | 19.20 | 0.19 | 1.00% | 18.92 | 19.20 | 13488 | 2576 | 0.52% |
| 2025-08-04 | 18.95 | 19.01 | -0.05 | -0.26% | 18.87 | 19.03 | 19336 | 3663 | 0.74% |
| 2025-08-01 | 19.15 | 19.06 | -0.07 | -0.37% | 18.99 | 19.26 | 21970 | 4197 | 0.84% |
| 2025-07-31 | 19.39 | 19.13 | -0.37 | -1.90% | 19.06 | 19.50 | 26818 | 5155 | 1.03% |
| 2025-07-30 | 19.41 | 19.50 | 0.07 | 0.36% | 19.32 | 19.55 | 25235 | 4914 | 0.97% |
| 2025-07-29 | 19.53 | 19.43 | -0.10 | -0.51% | 19.31 | 19.62 | 21138 | 4099 | 0.81% |
| 2025-07-28 | 19.53 | 19.53 | 0.03 | 0.15% | 19.36 | 19.55 | 25719 | 5002 | 0.99% |
| 2025-07-25 | 19.65 | 19.50 | -0.08 | -0.41% | 19.45 | 19.72 | 26822 | 5236 | 1.03% |
| 2025-07-24 | 19.28 | 19.58 | 0.33 | 1.71% | 19.25 | 19.59 | 32539 | 6332 | 1.25% |
| 2025-07-23 | 19.40 | 19.25 | -0.14 | -0.72% | 19.18 | 19.48 | 32169 | 6224 | 1.24% |
| 2025-07-22 | 19.37 | 19.39 | 0.07 | 0.36% | 19.20 | 19.39 | 21297 | 4110 | 0.82% |
| 2025-07-21 | 19.18 | 19.32 | 0.13 | 0.68% | 19.11 | 19.37 | 25273 | 4875 | 0.97% |
| 2025-07-18 | 19.13 | 19.19 | 0.08 | 0.42% | 19.08 | 19.20 | 17927 | 3431 | 0.69% |
| 2025-07-17 | 19.10 | 19.11 | 0.01 | 0.05% | 19.05 | 19.25 | 20730 | 3967 | 0.80% |
| 2025-07-16 | 18.88 | 19.10 | 0.20 | 1.06% | 18.82 | 19.14 | 20492 | 3906 | 0.79% |
| 2025-07-15 | 19.12 | 18.90 | -0.26 | -1.36% | 18.78 | 19.17 | 21914 | 4146 | 0.84% |
| 2025-07-14 | 19.30 | 19.16 | -0.05 | -0.26% | 19.14 | 19.35 | 17091 | 3280 | 0.66% |
| 2025-07-11 | 19.08 | 19.21 | 0.14 | 0.73% | 19.03 | 19.22 | 28261 | 5407 | 1.09% |
| 2025-07-10 | 18.99 | 19.07 | 0.02 | 0.10% | 18.95 | 19.07 | 17681 | 3362 | 0.68% |
| 2025-07-09 | 19.02 | 19.05 | 0.03 | 0.16% | 18.97 | 19.15 | 20310 | 3869 | 0.78% |
| 2025-07-08 | 19.01 | 19.02 | 0.07 | 0.37% | 18.88 | 19.05 | 15753 | 2991 | 0.61% |
| 2025-07-07 | 19.11 | 19.07 | 0.06 | 0.32% | 18.96 | 19.25 | 13632 | 2605 | 0.52% |
| 2025-07-04 | 19.17 | 19.01 | -0.16 | -0.83% | 19.01 | 19.19 | 18228 | 3474 | 0.70% |
| 2025-07-03 | 19.15 | 19.17 | 0.04 | 0.21% | 19.12 | 19.33 | 19042 | 3656 | 0.73% |
| 2025-07-02 | 19.31 | 19.13 | -0.22 | -1.14% | 19.05 | 19.34 | 24446 | 4695 | 0.94% |
| 2025-07-01 | 19.36 | 19.35 | 0.05 | 0.26% | 19.30 | 19.53 | 21644 | 4200 | 0.83% |
| 2025-06-30 | 19.35 | 19.30 | -0.05 | -0.26% | 19.23 | 19.36 | 18972 | 3659 | 0.73% |
| 2025-06-27 | 19.26 | 19.35 | -0.06 | -0.31% | 19.18 | 19.43 | 21802 | 4209 | 0.84% |
| 2025-06-26 | 19.24 | 19.41 | 0.17 | 0.88% | 19.11 | 19.51 | 37348 | 7212 | 1.44% |
| 2025-06-25 | 19.20 | 19.24 | 0.21 | 1.10% | 18.96 | 19.27 | 25405 | 4856 | 0.98% |
| 2025-06-24 | 18.90 | 19.03 | 0.20 | 1.06% | 18.90 | 19.06 | 22028 | 4184 | 0.85% |
| 2025-06-23 | 18.73 | 18.83 | -0.06 | -0.32% | 18.60 | 18.93 | 17238 | 3235 | 0.66% |
| 2025-06-20 | 19.28 | 18.89 | -0.31 | -1.61% | 18.80 | 19.28 | 23852 | 4524 | 0.92% |
| 2025-06-19 | 19.45 | 19.20 | -0.37 | -1.89% | 19.12 | 19.68 | 26410 | 5131 | 1.02% |
| 2025-06-18 | 19.40 | 19.57 | 0.27 | 1.40% | 19.31 | 19.95 | 26572 | 5192 | 1.02% |
| 2025-06-17 | 19.39 | 19.30 | -0.08 | -0.41% | 19.23 | 19.45 | 20393 | 3938 | 0.78% |
| 2025-06-16 | 19.30 | 19.38 | -0.22 | -1.12% | 19.10 | 19.40 | 28195 | 5435 | 1.08% |
| 2025-06-13 | 20.43 | 19.60 | -0.94 | -4.58% | 19.11 | 20.44 | 71176 | 13963 | 2.74% |
| 2025-06-12 | 20.81 | 20.54 | -0.29 | -1.39% | 20.38 | 20.84 | 23803 | 4895 | 0.92% |
| 2025-06-11 | 20.73 | 20.83 | 0.00 | 0.00% | 20.73 | 21.15 | 22766 | 4762 | 0.88% |
| 2025-06-10 | 20.96 | 20.83 | -0.13 | -0.62% | 20.55 | 21.20 | 23043 | 4806 | 0.89% |
| 2025-06-09 | 20.86 | 20.96 | 0.02 | 0.10% | 20.71 | 21.11 | 21291 | 4447 | 0.82% |