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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 20.73 | 20.80 | 0.07 | 0.34% | 20.57 | 20.81 | 55541 | 11508 | 2.21% |
| 2025-09-05 | 20.40 | 20.73 | 0.36 | 1.77% | 20.02 | 20.74 | 65899 | 13428 | 2.62% |
| 2025-09-04 | 20.37 | 20.37 | 0.01 | 0.05% | 19.89 | 20.63 | 60227 | 12273 | 2.39% |
| 2025-09-03 | 20.85 | 20.36 | -0.44 | -2.12% | 20.25 | 20.96 | 61457 | 12647 | 2.44% |
| 2025-09-02 | 21.59 | 20.80 | -0.78 | -3.61% | 20.60 | 21.60 | 91798 | 19222 | 3.65% |
| 2025-09-01 | 21.75 | 21.58 | 0.00 | 0.00% | 21.40 | 21.93 | 65532 | 14182 | 2.60% |
| 2025-08-29 | 21.95 | 21.58 | -0.47 | -2.13% | 21.48 | 22.09 | 97548 | 21180 | 3.88% |
| 2025-08-28 | 21.74 | 22.05 | 0.03 | 0.14% | 20.98 | 22.20 | 149650 | 32531 | 5.95% |
| 2025-08-27 | 22.75 | 22.02 | -0.58 | -2.57% | 22.02 | 23.09 | 265107 | 60269 | 10.53% |
| 2025-08-26 | 21.86 | 22.60 | 0.74 | 3.39% | 21.63 | 22.88 | 201151 | 44791 | 7.99% |
| 2025-08-25 | 22.07 | 21.86 | -0.49 | -2.19% | 21.70 | 22.15 | 180879 | 39607 | 7.19% |
| 2025-08-22 | 22.30 | 22.35 | -0.11 | -0.49% | 22.05 | 22.42 | 141675 | 31482 | 5.63% |
| 2025-08-21 | 22.42 | 22.46 | 0.19 | 0.85% | 22.19 | 23.14 | 230299 | 52147 | 9.15% |
| 2025-08-20 | 21.78 | 22.27 | 0.37 | 1.69% | 21.67 | 22.44 | 157946 | 35028 | 6.27% |
| 2025-08-19 | 21.80 | 21.90 | -0.08 | -0.36% | 21.67 | 22.20 | 125813 | 27613 | 5.00% |
| 2025-08-18 | 21.78 | 21.98 | 0.11 | 0.50% | 21.60 | 22.27 | 167025 | 36625 | 6.64% |
| 2025-08-15 | 21.80 | 21.87 | -0.13 | -0.59% | 21.44 | 22.12 | 202904 | 44150 | 8.06% |
| 2025-08-14 | 21.50 | 22.00 | 0.09 | 0.41% | 21.33 | 22.36 | 315385 | 68835 | 12.53% |
| 2025-08-13 | 23.34 | 21.91 | 0.69 | 3.25% | 21.65 | 23.34 | 393895 | 88698 | 15.65% |
| 2025-08-12 | 20.65 | 21.22 | 0.43 | 2.07% | 20.65 | 21.36 | 157747 | 33305 | 6.27% |
| 2025-08-11 | 20.20 | 20.79 | 0.54 | 2.67% | 20.20 | 20.83 | 84932 | 17489 | 3.37% |
| 2025-08-08 | 20.46 | 20.25 | -0.16 | -0.78% | 20.17 | 20.49 | 48495 | 9844 | 1.93% |
| 2025-08-07 | 20.59 | 20.41 | -0.29 | -1.40% | 20.37 | 20.74 | 69408 | 14233 | 2.76% |
| 2025-08-06 | 20.80 | 20.70 | 0.00 | 0.00% | 20.62 | 20.81 | 56923 | 11788 | 2.26% |
| 2025-08-05 | 20.51 | 20.70 | 0.13 | 0.63% | 20.45 | 20.70 | 64093 | 13202 | 2.55% |
| 2025-08-04 | 20.40 | 20.57 | -0.01 | -0.05% | 20.17 | 20.57 | 54140 | 11028 | 2.15% |
| 2025-08-01 | 20.50 | 20.58 | 0.07 | 0.34% | 20.24 | 20.70 | 67203 | 13740 | 2.67% |
| 2025-07-31 | 20.53 | 20.51 | -0.16 | -0.77% | 20.41 | 20.83 | 78991 | 16290 | 3.14% |
| 2025-07-30 | 21.42 | 20.67 | -0.69 | -3.23% | 20.41 | 21.45 | 142385 | 29552 | 5.66% |
| 2025-07-29 | 21.51 | 21.36 | -0.23 | -1.07% | 20.91 | 21.59 | 117039 | 24791 | 4.65% |
| 2025-07-28 | 21.42 | 21.59 | 0.20 | 0.94% | 21.33 | 21.98 | 140611 | 30412 | 5.59% |
| 2025-07-25 | 21.11 | 21.39 | 0.29 | 1.37% | 20.87 | 22.31 | 197287 | 42518 | 7.84% |
| 2025-07-24 | 20.95 | 21.10 | 0.07 | 0.33% | 20.86 | 21.18 | 110490 | 23211 | 4.39% |
| 2025-07-23 | 21.37 | 21.03 | -0.53 | -2.46% | 20.95 | 21.64 | 138759 | 29528 | 5.51% |
| 2025-07-22 | 21.50 | 21.56 | -0.01 | -0.05% | 21.23 | 21.68 | 117605 | 25206 | 4.67% |
| 2025-07-21 | 21.61 | 21.57 | -0.23 | -1.06% | 21.50 | 21.97 | 137584 | 29750 | 5.47% |
| 2025-07-18 | 22.38 | 21.80 | -0.56 | -2.50% | 21.75 | 22.50 | 259167 | 56953 | 10.30% |
| 2025-07-17 | 21.25 | 22.36 | 1.10 | 5.17% | 21.16 | 23.39 | 425706 | 96109 | 16.91% |
| 2025-07-16 | 21.41 | 21.26 | -0.27 | -1.25% | 21.11 | 21.49 | 106356 | 22645 | 4.23% |
| 2025-07-15 | 21.77 | 21.53 | -0.24 | -1.10% | 21.20 | 21.78 | 137903 | 29590 | 5.48% |
| 2025-07-14 | 22.49 | 21.77 | -0.63 | -2.81% | 21.60 | 22.52 | 213187 | 46754 | 8.47% |
| 2025-07-11 | 22.19 | 22.40 | -0.06 | -0.27% | 21.52 | 22.69 | 316587 | 69719 | 12.58% |
| 2025-07-10 | 21.80 | 22.46 | 0.58 | 2.65% | 21.55 | 23.17 | 427075 | 96263 | 16.97% |
| 2025-07-09 | 21.56 | 21.88 | 0.43 | 2.00% | 21.50 | 22.29 | 378543 | 82819 | 15.04% |
| 2025-07-08 | 21.36 | 21.45 | 0.09 | 0.42% | 21.09 | 21.67 | 361311 | 77178 | 14.35% |
| 2025-07-07 | 19.42 | 21.36 | 1.94 | 9.99% | 19.37 | 21.36 | 188207 | 38928 | 7.48% |
| 2025-07-04 | 19.50 | 19.42 | -0.14 | -0.72% | 19.17 | 19.83 | 60704 | 11819 | 2.41% |
| 2025-07-03 | 19.58 | 19.56 | -0.05 | -0.25% | 19.41 | 19.79 | 41345 | 8081 | 1.64% |
| 2025-07-02 | 19.89 | 19.61 | -0.26 | -1.31% | 19.48 | 19.95 | 51680 | 10154 | 2.05% |
| 2025-07-01 | 20.20 | 19.87 | -0.41 | -2.02% | 19.71 | 20.28 | 70321 | 14011 | 2.79% |
| 2025-06-30 | 19.90 | 20.28 | 0.29 | 1.45% | 19.90 | 20.48 | 86909 | 17592 | 3.45% |
| 2025-06-27 | 20.00 | 19.99 | -0.05 | -0.25% | 19.94 | 20.40 | 75335 | 15175 | 2.99% |
| 2025-06-26 | 20.19 | 20.04 | -0.29 | -1.43% | 19.99 | 20.47 | 108044 | 21786 | 4.29% |
| 2025-06-25 | 19.74 | 20.33 | 0.59 | 2.99% | 19.69 | 20.38 | 151670 | 30455 | 6.03% |
| 2025-06-24 | 19.25 | 19.74 | 0.56 | 2.92% | 19.10 | 19.75 | 96333 | 18819 | 3.83% |
| 2025-06-23 | 18.45 | 19.18 | 0.77 | 4.18% | 18.30 | 19.20 | 81328 | 15407 | 3.23% |
| 2025-06-20 | 18.90 | 18.41 | -0.53 | -2.80% | 18.31 | 19.05 | 66145 | 12301 | 2.63% |
| 2025-06-19 | 19.65 | 18.94 | -0.70 | -3.56% | 18.90 | 19.70 | 74829 | 14390 | 2.97% |
| 2025-06-18 | 19.93 | 19.64 | -0.28 | -1.41% | 19.50 | 20.10 | 63984 | 12612 | 2.54% |
| 2025-06-17 | 19.82 | 19.92 | 0.14 | 0.71% | 19.52 | 20.12 | 105219 | 20906 | 4.18% |
| 2025-06-16 | 19.11 | 19.78 | 0.46 | 2.38% | 19.09 | 19.79 | 87536 | 17176 | 3.48% |
| 2025-06-13 | 20.00 | 19.32 | -0.80 | -3.98% | 19.25 | 20.03 | 102091 | 19873 | 4.06% |
| 2025-06-12 | 20.21 | 20.12 | -0.28 | -1.37% | 19.95 | 20.42 | 119337 | 24053 | 4.74% |
| 2025-06-11 | 20.00 | 20.40 | 0.18 | 0.89% | 19.80 | 20.99 | 192233 | 39092 | 7.64% |
| 2025-06-10 | 19.75 | 20.22 | 0.47 | 2.38% | 19.67 | 21.50 | 258013 | 52561 | 10.25% |
| 2025-06-09 | 19.08 | 19.75 | 0.70 | 3.67% | 19.08 | 20.16 | 132848 | 26129 | 5.28% |
| 2025-06-06 | 19.29 | 19.05 | -0.18 | -0.94% | 18.98 | 19.44 | 61399 | 11744 | 2.44% |
| 2025-06-05 | 19.11 | 19.28 | 0.13 | 0.68% | 19.00 | 19.40 | 72850 | 13987 | 2.89% |
| 2025-06-04 | 19.16 | 19.15 | -0.03 | -0.16% | 18.97 | 19.27 | 71786 | 13710 | 2.85% |
| 2025-06-03 | 19.28 | 19.18 | -0.33 | -1.69% | 19.13 | 19.84 | 100847 | 19587 | 4.01% |