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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 19.95 | 19.88 | 0.05 | 0.25% | 19.45 | 20.17 | 36928 | 7330 | 0.92% |
| 2025-09-26 | 20.10 | 19.83 | -0.37 | -1.83% | 19.58 | 20.30 | 56236 | 11204 | 1.41% |
| 2025-09-25 | 20.06 | 20.20 | 0.87 | 4.50% | 19.87 | 20.44 | 87848 | 17705 | 2.20% |
| 2025-09-24 | 19.17 | 19.33 | 0.16 | 0.83% | 19.01 | 19.53 | 61955 | 11953 | 1.55% |
| 2025-09-23 | 19.70 | 19.17 | -0.50 | -2.54% | 18.68 | 19.70 | 64130 | 12233 | 1.60% |
| 2025-09-22 | 19.93 | 19.67 | -0.27 | -1.35% | 19.45 | 20.18 | 63563 | 12622 | 1.59% |
| 2025-09-19 | 20.21 | 19.94 | -0.25 | -1.24% | 19.92 | 20.88 | 69347 | 14048 | 1.73% |
| 2025-09-18 | 20.50 | 20.19 | -0.20 | -0.98% | 20.03 | 21.29 | 78464 | 16188 | 1.96% |
| 2025-09-17 | 20.86 | 20.39 | -0.51 | -2.44% | 20.26 | 20.99 | 61364 | 12574 | 1.53% |
| 2025-09-16 | 20.90 | 20.90 | -0.01 | -0.05% | 20.58 | 21.10 | 33444 | 6986 | 0.84% |
| 2025-09-15 | 20.62 | 20.91 | 0.23 | 1.11% | 20.48 | 21.36 | 62225 | 13061 | 1.56% |
| 2025-09-12 | 20.82 | 20.68 | -0.12 | -0.58% | 20.48 | 21.20 | 33799 | 7031 | 0.84% |
| 2025-09-11 | 20.40 | 20.80 | 0.56 | 2.77% | 19.97 | 20.95 | 36882 | 7587 | 0.92% |
| 2025-09-10 | 20.25 | 20.24 | -0.05 | -0.25% | 20.18 | 20.75 | 28822 | 5885 | 0.72% |
| 2025-09-09 | 21.01 | 20.29 | -0.71 | -3.38% | 20.27 | 21.25 | 33536 | 6936 | 0.84% |
| 2025-09-08 | 20.52 | 21.00 | 0.50 | 2.44% | 20.20 | 21.25 | 55621 | 11572 | 1.39% |
| 2025-09-05 | 20.00 | 20.50 | 0.38 | 1.89% | 19.78 | 20.50 | 41950 | 8468 | 1.05% |
| 2025-09-04 | 21.00 | 20.12 | -0.86 | -4.10% | 19.75 | 21.12 | 52303 | 10706 | 1.31% |
| 2025-09-03 | 21.72 | 20.98 | -0.68 | -3.14% | 20.87 | 22.08 | 42982 | 9232 | 1.07% |
| 2025-09-02 | 22.42 | 21.66 | -1.25 | -5.46% | 21.37 | 22.55 | 100538 | 21976 | 2.51% |
| 2025-09-01 | 22.46 | 22.91 | 0.76 | 3.43% | 22.14 | 23.21 | 79164 | 17876 | 1.98% |
| 2025-08-29 | 22.44 | 22.15 | -0.29 | -1.29% | 21.75 | 22.67 | 87159 | 19291 | 2.18% |
| 2025-08-28 | 21.59 | 22.44 | 0.89 | 4.13% | 21.10 | 23.07 | 115820 | 25552 | 2.90% |
| 2025-08-27 | 21.96 | 21.55 | -0.34 | -1.55% | 21.51 | 22.58 | 93211 | 20589 | 2.33% |
| 2025-08-26 | 22.50 | 21.89 | -0.41 | -1.84% | 21.89 | 22.50 | 59934 | 13262 | 1.50% |
| 2025-08-25 | 22.37 | 22.30 | -0.07 | -0.31% | 21.79 | 22.67 | 75710 | 16810 | 1.89% |
| 2025-08-22 | 21.97 | 22.37 | 0.42 | 1.91% | 21.91 | 22.75 | 79225 | 17749 | 1.98% |
| 2025-08-21 | 21.95 | 21.95 | 0.06 | 0.27% | 21.78 | 22.50 | 80401 | 17731 | 2.01% |
| 2025-08-20 | 21.50 | 21.89 | 0.33 | 1.53% | 21.03 | 21.92 | 51318 | 11008 | 1.28% |
| 2025-08-19 | 21.69 | 21.56 | -0.12 | -0.55% | 21.23 | 21.77 | 60144 | 12950 | 1.50% |
| 2025-08-18 | 20.40 | 21.68 | 1.27 | 6.22% | 20.30 | 22.00 | 93526 | 19975 | 2.34% |
| 2025-08-15 | 19.97 | 20.41 | 0.33 | 1.64% | 19.81 | 20.47 | 46459 | 9408 | 1.16% |
| 2025-08-14 | 20.80 | 20.08 | -0.82 | -3.92% | 19.95 | 20.97 | 69094 | 14067 | 1.73% |
| 2025-08-13 | 20.96 | 20.90 | 0.03 | 0.14% | 20.75 | 21.04 | 36520 | 7621 | 0.91% |
| 2025-08-12 | 21.07 | 20.87 | -0.20 | -0.95% | 20.70 | 21.16 | 35733 | 7451 | 0.89% |
| 2025-08-11 | 20.78 | 21.07 | 0.37 | 1.79% | 20.75 | 21.26 | 45524 | 9576 | 1.14% |
| 2025-08-08 | 21.30 | 20.70 | -0.59 | -2.77% | 20.61 | 21.40 | 53759 | 11185 | 2.57% |
| 2025-08-07 | 21.41 | 21.29 | -0.09 | -0.42% | 21.00 | 21.55 | 50428 | 10712 | 2.41% |
| 2025-08-06 | 21.00 | 21.38 | 0.39 | 1.86% | 20.77 | 21.55 | 63373 | 13417 | 3.03% |
| 2025-08-05 | 21.11 | 20.99 | -0.43 | -2.01% | 20.77 | 21.49 | 54170 | 11388 | 2.59% |
| 2025-08-04 | 20.50 | 21.42 | 0.30 | 1.42% | 20.27 | 21.49 | 86043 | 18014 | 4.11% |
| 2025-08-01 | 21.88 | 21.12 | 0.32 | 1.54% | 20.22 | 22.28 | 138299 | 28918 | 6.61% |
| 2025-07-31 | 19.22 | 20.80 | 1.52 | 7.88% | 19.22 | 21.32 | 153381 | 31091 | 7.34% |
| 2025-07-30 | 19.79 | 19.28 | -0.51 | -2.58% | 19.16 | 19.88 | 54889 | 10672 | 2.62% |
| 2025-07-29 | 19.39 | 19.79 | 0.42 | 2.17% | 19.11 | 20.22 | 67333 | 13223 | 3.22% |
| 2025-07-28 | 19.30 | 19.37 | 0.18 | 0.94% | 18.90 | 19.53 | 57926 | 11098 | 2.77% |
| 2025-07-25 | 19.07 | 19.19 | 0.12 | 0.63% | 19.02 | 19.70 | 58033 | 11190 | 2.78% |
| 2025-07-24 | 18.88 | 19.07 | 0.19 | 1.01% | 18.80 | 19.13 | 25150 | 4782 | 1.20% |
| 2025-07-23 | 18.90 | 18.88 | -0.02 | -0.11% | 18.77 | 19.14 | 37424 | 7088 | 1.79% |
| 2025-07-22 | 19.56 | 18.90 | -0.71 | -3.62% | 18.80 | 19.64 | 62510 | 11931 | 2.99% |
| 2025-07-21 | 19.94 | 19.61 | -0.33 | -1.65% | 19.51 | 19.97 | 39638 | 7808 | 1.90% |
| 2025-07-18 | 20.25 | 19.94 | -0.18 | -0.89% | 19.82 | 20.39 | 35012 | 7021 | 1.67% |
| 2025-07-17 | 19.81 | 20.12 | -0.05 | -0.25% | 19.48 | 20.53 | 63076 | 12595 | 3.02% |
| 2025-07-16 | 19.97 | 20.17 | 0.62 | 3.17% | 19.50 | 20.39 | 57863 | 11600 | 2.77% |
| 2025-07-15 | 19.14 | 19.55 | 0.41 | 2.14% | 18.76 | 19.66 | 45820 | 8805 | 2.19% |
| 2025-07-14 | 19.37 | 19.14 | -0.34 | -1.75% | 19.10 | 19.55 | 30004 | 5764 | 1.43% |
| 2025-07-11 | 19.10 | 19.48 | 0.33 | 1.72% | 18.98 | 19.65 | 35373 | 6874 | 1.69% |
| 2025-07-10 | 19.36 | 19.15 | -0.21 | -1.08% | 19.05 | 19.36 | 27201 | 5206 | 1.30% |
| 2025-07-09 | 19.22 | 19.36 | 0.19 | 0.99% | 18.90 | 19.40 | 31904 | 6102 | 1.53% |
| 2025-07-08 | 18.90 | 19.17 | 0.29 | 1.54% | 18.77 | 19.19 | 27402 | 5224 | 1.31% |
| 2025-07-07 | 19.09 | 18.88 | -0.32 | -1.67% | 18.80 | 19.27 | 30224 | 5728 | 1.45% |
| 2025-07-04 | 19.32 | 19.20 | -0.06 | -0.31% | 19.06 | 19.51 | 28297 | 5453 | 1.35% |
| 2025-07-03 | 19.34 | 19.26 | 0.01 | 0.05% | 19.14 | 19.44 | 18828 | 3625 | 0.90% |
| 2025-07-02 | 19.47 | 19.25 | -0.38 | -1.94% | 19.12 | 19.63 | 28746 | 5531 | 1.37% |
| 2025-07-01 | 20.51 | 19.63 | -0.76 | -3.73% | 19.34 | 20.53 | 56857 | 11195 | 2.72% |
| 2025-06-30 | 20.39 | 20.39 | 0.01 | 0.05% | 20.01 | 20.54 | 48358 | 9815 | 2.31% |
| 2025-06-27 | 20.55 | 20.38 | -0.28 | -1.36% | 20.26 | 21.17 | 50238 | 10359 | 2.40% |
| 2025-06-26 | 20.75 | 20.66 | 0.01 | 0.05% | 20.52 | 21.35 | 50927 | 10618 | 2.44% |
| 2025-06-25 | 20.28 | 20.65 | 0.45 | 2.23% | 20.00 | 21.40 | 69776 | 14503 | 3.34% |
| 2025-06-24 | 19.62 | 20.20 | 0.36 | 1.81% | 19.62 | 20.24 | 27353 | 5469 | 1.31% |
| 2025-06-23 | 19.05 | 19.84 | 0.66 | 3.44% | 19.02 | 19.84 | 16488 | 3216 | 0.79% |