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 | 20.23 | 20.01 | -0.19 | -0.94% | 19.93 | 20.23 | 15714 | 3142 | 0.83% |
| 2025-09-12 | 20.19 | 20.20 | 0.01 | 0.05% | 20.04 | 20.25 | 15262 | 3076 | 0.81% |
| 2025-09-11 | 19.92 | 20.19 | 0.33 | 1.66% | 19.73 | 20.19 | 17048 | 3418 | 0.91% |
| 2025-09-10 | 19.89 | 19.86 | 0.06 | 0.30% | 19.76 | 19.98 | 12555 | 2496 | 0.67% |
| 2025-09-09 | 20.51 | 19.80 | -0.69 | -3.37% | 19.70 | 20.51 | 35060 | 7014 | 1.86% |
| 2025-09-08 | 20.41 | 20.49 | -0.01 | -0.05% | 20.27 | 20.53 | 18487 | 3771 | 0.98% |
| 2025-09-05 | 20.09 | 20.50 | 0.49 | 2.45% | 19.97 | 20.63 | 35340 | 7174 | 1.88% |
| 2025-09-04 | 19.92 | 20.01 | 0.03 | 0.15% | 19.72 | 20.20 | 18619 | 3715 | 0.99% |
| 2025-09-03 | 20.15 | 19.98 | -0.18 | -0.89% | 19.94 | 20.28 | 16995 | 3412 | 0.90% |
| 2025-09-02 | 20.68 | 20.16 | -0.37 | -1.80% | 19.94 | 20.68 | 30623 | 6174 | 1.63% |
| 2025-09-01 | 20.51 | 20.53 | 0.00 | 0.00% | 20.37 | 20.62 | 20365 | 4175 | 1.08% |
| 2025-08-29 | 20.63 | 20.53 | -0.16 | -0.77% | 20.39 | 20.78 | 24358 | 5005 | 1.29% |
| 2025-08-28 | 21.50 | 20.69 | -1.04 | -4.79% | 20.19 | 21.51 | 78808 | 16385 | 4.19% |
| 2025-08-27 | 22.49 | 21.73 | -0.60 | -2.69% | 21.68 | 22.49 | 29269 | 6480 | 1.56% |
| 2025-08-26 | 22.31 | 22.33 | 0.11 | 0.50% | 21.96 | 22.64 | 38165 | 8512 | 2.03% |
| 2025-08-25 | 22.25 | 22.22 | 0.07 | 0.32% | 22.12 | 22.46 | 33242 | 7409 | 1.77% |
| 2025-08-22 | 22.15 | 22.15 | 0.13 | 0.59% | 21.90 | 22.23 | 24174 | 5344 | 1.28% |
| 2025-08-21 | 22.28 | 22.02 | -0.24 | -1.08% | 21.89 | 22.46 | 23483 | 5204 | 1.25% |
| 2025-08-20 | 21.90 | 22.26 | 0.27 | 1.23% | 21.80 | 22.31 | 34891 | 7697 | 1.85% |
| 2025-08-19 | 22.21 | 21.99 | -0.30 | -1.35% | 21.83 | 22.32 | 34732 | 7644 | 1.85% |
| 2025-08-18 | 22.30 | 22.29 | 0.11 | 0.50% | 22.12 | 22.50 | 33209 | 7400 | 1.76% |
| 2025-08-15 | 22.29 | 22.18 | 0.24 | 1.09% | 22.00 | 22.38 | 30863 | 6830 | 1.64% |
| 2025-08-14 | 22.50 | 21.94 | -0.56 | -2.49% | 21.94 | 22.65 | 35599 | 7936 | 1.89% |
| 2025-08-13 | 22.56 | 22.50 | -0.06 | -0.27% | 22.40 | 22.95 | 38013 | 8588 | 2.02% |
| 2025-08-12 | 22.30 | 22.56 | 0.22 | 0.98% | 22.15 | 22.69 | 47398 | 10650 | 2.52% |
| 2025-08-11 | 21.60 | 22.34 | 0.84 | 3.91% | 21.48 | 22.99 | 64793 | 14440 | 3.44% |
| 2025-08-08 | 21.66 | 21.50 | -0.23 | -1.06% | 21.50 | 21.76 | 24826 | 5364 | 1.32% |
| 2025-08-07 | 21.90 | 21.73 | -0.25 | -1.14% | 21.66 | 22.11 | 33342 | 7269 | 1.77% |
| 2025-08-06 | 21.72 | 21.98 | 0.43 | 2.00% | 21.50 | 22.20 | 39217 | 8547 | 2.08% |
| 2025-08-05 | 21.66 | 21.55 | -0.01 | -0.05% | 21.39 | 21.66 | 24719 | 5309 | 1.31% |
| 2025-08-04 | 21.30 | 21.56 | 0.16 | 0.75% | 21.23 | 21.62 | 35471 | 7622 | 1.88% |
| 2025-08-01 | 20.98 | 21.40 | 0.68 | 3.28% | 20.71 | 21.89 | 54295 | 11645 | 2.88% |
| 2025-07-31 | 21.22 | 20.72 | -0.50 | -2.36% | 20.69 | 21.38 | 23601 | 4962 | 1.25% |
| 2025-07-30 | 21.22 | 21.22 | 0.00 | 0.00% | 21.15 | 21.58 | 24222 | 5167 | 1.29% |
| 2025-07-29 | 21.04 | 21.22 | 0.04 | 0.19% | 20.96 | 21.29 | 17122 | 3619 | 0.91% |
| 2025-07-28 | 21.25 | 21.18 | 0.04 | 0.19% | 20.96 | 21.33 | 18326 | 3875 | 0.97% |
| 2025-07-25 | 21.11 | 21.14 | 0.05 | 0.24% | 20.83 | 21.18 | 22728 | 4781 | 1.21% |
| 2025-07-24 | 21.00 | 21.09 | 0.09 | 0.43% | 20.87 | 21.20 | 20729 | 4354 | 1.10% |
| 2025-07-23 | 21.34 | 21.00 | -0.45 | -2.10% | 20.93 | 21.55 | 29787 | 6307 | 1.58% |
| 2025-07-22 | 20.87 | 21.45 | 0.58 | 2.78% | 20.72 | 21.99 | 42179 | 9030 | 2.24% |
| 2025-07-21 | 20.67 | 20.87 | 0.20 | 0.97% | 20.58 | 20.96 | 16874 | 3501 | 0.90% |
| 2025-07-18 | 20.40 | 20.67 | 0.23 | 1.13% | 20.35 | 20.67 | 16575 | 3401 | 0.88% |
| 2025-07-17 | 20.45 | 20.44 | 0.04 | 0.20% | 20.27 | 20.50 | 13691 | 2790 | 0.73% |
| 2025-07-16 | 20.19 | 20.40 | 0.18 | 0.89% | 20.19 | 20.53 | 18390 | 3750 | 0.98% |
| 2025-07-15 | 20.46 | 20.22 | -0.29 | -1.41% | 20.10 | 20.54 | 13737 | 2784 | 0.73% |
| 2025-07-14 | 20.30 | 20.51 | 0.20 | 0.98% | 20.24 | 20.57 | 16598 | 3394 | 0.88% |
| 2025-07-11 | 20.31 | 20.31 | 0.00 | 0.00% | 20.13 | 20.40 | 11495 | 2336 | 0.61% |
| 2025-07-10 | 20.38 | 20.31 | 0.12 | 0.59% | 20.03 | 20.38 | 16812 | 3388 | 0.89% |
| 2025-07-09 | 20.32 | 20.19 | -0.11 | -0.54% | 20.16 | 20.43 | 8286 | 1679 | 0.44% |
| 2025-07-08 | 20.20 | 20.30 | 0.10 | 0.50% | 20.16 | 20.38 | 10529 | 2138 | 0.56% |
| 2025-07-07 | 20.05 | 20.20 | 0.01 | 0.05% | 20.02 | 20.28 | 6278 | 1266 | 0.33% |
| 2025-07-04 | 20.30 | 20.19 | -0.18 | -0.88% | 20.10 | 20.38 | 11308 | 2281 | 0.60% |
| 2025-07-03 | 20.01 | 20.37 | 0.24 | 1.19% | 20.00 | 20.38 | 10324 | 2095 | 0.55% |
| 2025-07-02 | 20.20 | 20.13 | -0.18 | -0.89% | 19.96 | 20.39 | 15271 | 3077 | 0.81% |
| 2025-07-01 | 20.49 | 20.31 | -0.17 | -0.83% | 20.24 | 20.67 | 13068 | 2664 | 0.69% |
| 2025-06-30 | 20.16 | 20.48 | 0.28 | 1.39% | 20.16 | 20.53 | 13176 | 2689 | 0.70% |
| 2025-06-27 | 20.01 | 20.20 | 0.15 | 0.75% | 20.00 | 20.35 | 13060 | 2640 | 0.69% |
| 2025-06-26 | 19.91 | 20.05 | 0.06 | 0.30% | 19.90 | 20.38 | 17671 | 3558 | 0.94% |
| 2025-06-25 | 19.95 | 19.99 | 0.03 | 0.15% | 19.85 | 20.08 | 16289 | 3252 | 0.87% |
| 2025-06-24 | 19.64 | 19.96 | 0.32 | 1.63% | 19.56 | 20.02 | 18766 | 3733 | 1.00% |
| 2025-06-23 | 19.56 | 19.64 | 0.19 | 0.98% | 19.10 | 19.75 | 16926 | 3277 | 0.90% |
| 2025-06-20 | 19.71 | 19.45 | -0.26 | -1.32% | 19.45 | 20.07 | 14250 | 2818 | 0.76% |
| 2025-06-19 | 19.82 | 19.71 | 0.00 | 0.00% | 19.54 | 19.99 | 21403 | 4230 | 1.14% |
| 2025-06-18 | 19.34 | 19.71 | 0.31 | 1.60% | 19.21 | 19.74 | 17181 | 3357 | 0.91% |
| 2025-06-17 | 19.20 | 19.40 | 0.16 | 0.83% | 19.20 | 19.55 | 9738 | 1886 | 0.52% |
| 2025-06-16 | 19.03 | 19.24 | 0.04 | 0.21% | 19.03 | 19.33 | 7167 | 1376 | 0.38% |
| 2025-06-13 | 19.12 | 19.20 | -0.06 | -0.31% | 19.06 | 19.43 | 10695 | 2054 | 0.57% |
| 2025-06-12 | 19.40 | 19.26 | -0.19 | -0.98% | 19.21 | 19.42 | 8404 | 1621 | 0.45% |
| 2025-06-11 | 19.20 | 19.45 | 0.18 | 0.93% | 19.20 | 19.51 | 10050 | 1949 | 0.53% |
| 2025-06-10 | 19.56 | 19.27 | -0.29 | -1.48% | 19.05 | 19.59 | 10772 | 2079 | 0.57% |
| 2025-06-09 | 19.29 | 19.56 | 0.26 | 1.35% | 19.29 | 19.61 | 9943 | 1940 | 0.53% |