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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 19.20 | 19.74 | 0.36 | 1.86% | 19.20 | 19.75 | 22404 | 4399 | 1.15% |
| 2025-09-04 | 19.55 | 19.38 | 0.02 | 0.10% | 19.11 | 19.69 | 26340 | 5132 | 1.35% |
| 2025-09-03 | 19.92 | 19.36 | -0.49 | -2.47% | 19.35 | 19.96 | 25992 | 5089 | 1.33% |
| 2025-09-02 | 20.23 | 19.85 | -0.38 | -1.88% | 19.61 | 20.32 | 41731 | 8317 | 2.14% |
| 2025-09-01 | 20.17 | 20.23 | 0.06 | 0.30% | 20.05 | 20.34 | 32127 | 6494 | 1.65% |
| 2025-08-29 | 20.53 | 20.17 | -0.62 | -2.98% | 20.10 | 20.69 | 57740 | 11755 | 2.96% |
| 2025-08-28 | 20.95 | 20.79 | -0.27 | -1.28% | 20.07 | 21.28 | 76331 | 15834 | 3.91% |
| 2025-08-27 | 20.87 | 21.06 | 0.28 | 1.35% | 20.72 | 21.90 | 122198 | 26137 | 6.26% |
| 2025-08-26 | 20.66 | 20.78 | 0.02 | 0.10% | 20.63 | 21.09 | 53185 | 11119 | 2.73% |
| 2025-08-25 | 20.79 | 20.76 | 0.06 | 0.29% | 20.53 | 20.85 | 45468 | 9411 | 2.33% |
| 2025-08-22 | 20.75 | 20.70 | -0.02 | -0.10% | 20.56 | 20.75 | 37315 | 7706 | 1.91% |
| 2025-08-21 | 20.71 | 20.72 | 0.01 | 0.05% | 20.59 | 20.87 | 41320 | 8562 | 2.12% |
| 2025-08-20 | 20.43 | 20.71 | 0.21 | 1.02% | 20.35 | 20.71 | 35481 | 7290 | 1.82% |
| 2025-08-19 | 20.38 | 20.50 | 0.15 | 0.74% | 20.31 | 20.55 | 34546 | 7068 | 1.77% |
| 2025-08-18 | 20.33 | 20.35 | 0.10 | 0.49% | 20.23 | 20.56 | 39004 | 7940 | 2.00% |
| 2025-08-15 | 19.98 | 20.25 | 0.26 | 1.30% | 19.91 | 20.30 | 22236 | 4485 | 1.14% |
| 2025-08-14 | 20.40 | 19.99 | -0.37 | -1.82% | 19.96 | 20.40 | 37119 | 7474 | 1.90% |
| 2025-08-13 | 20.48 | 20.36 | -0.14 | -0.68% | 20.27 | 20.56 | 29901 | 6084 | 1.53% |
| 2025-08-12 | 20.60 | 20.50 | -0.10 | -0.49% | 20.39 | 20.65 | 21343 | 4376 | 1.09% |
| 2025-08-11 | 20.50 | 20.60 | 0.12 | 0.59% | 20.43 | 20.68 | 26216 | 5394 | 1.34% |
| 2025-08-08 | 20.53 | 20.48 | -0.16 | -0.78% | 20.45 | 20.64 | 17676 | 3627 | 0.91% |
| 2025-08-07 | 20.70 | 20.64 | 0.07 | 0.34% | 20.38 | 20.70 | 34259 | 7048 | 1.76% |
| 2025-08-06 | 20.38 | 20.57 | 0.18 | 0.88% | 20.33 | 20.70 | 30653 | 6288 | 1.57% |
| 2025-08-05 | 20.27 | 20.39 | 0.16 | 0.79% | 20.21 | 20.40 | 16213 | 3299 | 0.83% |
| 2025-08-04 | 19.95 | 20.23 | 0.14 | 0.70% | 19.80 | 20.25 | 17431 | 3507 | 0.89% |
| 2025-08-01 | 19.94 | 20.09 | 0.06 | 0.30% | 19.94 | 20.20 | 17579 | 3525 | 0.90% |
| 2025-07-31 | 20.37 | 20.03 | -0.26 | -1.28% | 19.98 | 20.39 | 22009 | 4441 | 1.13% |
| 2025-07-30 | 20.50 | 20.29 | -0.15 | -0.73% | 20.13 | 20.50 | 24027 | 4878 | 1.23% |
| 2025-07-29 | 20.65 | 20.44 | -0.27 | -1.30% | 20.30 | 20.69 | 27673 | 5651 | 1.42% |
| 2025-07-28 | 20.74 | 20.71 | 0.00 | 0.00% | 20.60 | 20.78 | 20865 | 4319 | 1.07% |
| 2025-07-25 | 20.75 | 20.71 | -0.02 | -0.10% | 20.58 | 20.75 | 21884 | 4521 | 1.12% |
| 2025-07-24 | 20.68 | 20.73 | 0.02 | 0.10% | 20.58 | 20.78 | 27249 | 5639 | 1.40% |
| 2025-07-23 | 21.16 | 20.71 | -0.41 | -1.94% | 20.59 | 21.16 | 35740 | 7437 | 1.83% |
| 2025-07-22 | 21.10 | 21.12 | 0.05 | 0.24% | 20.86 | 21.20 | 32843 | 6901 | 1.68% |
| 2025-07-21 | 20.78 | 21.07 | 0.44 | 2.13% | 20.73 | 21.15 | 37791 | 7946 | 1.94% |
| 2025-07-18 | 20.72 | 20.63 | -0.11 | -0.53% | 20.46 | 20.78 | 23291 | 4792 | 1.19% |
| 2025-07-17 | 20.60 | 20.74 | 0.21 | 1.02% | 20.44 | 20.75 | 24068 | 4955 | 1.23% |
| 2025-07-16 | 20.69 | 20.53 | -0.09 | -0.44% | 20.40 | 20.79 | 25035 | 5151 | 1.28% |
| 2025-07-15 | 20.91 | 20.62 | -0.39 | -1.86% | 20.44 | 21.03 | 32312 | 6684 | 1.66% |
| 2025-07-14 | 20.90 | 21.01 | 0.06 | 0.29% | 20.80 | 21.18 | 34362 | 7219 | 1.76% |
| 2025-07-11 | 20.79 | 20.95 | 0.00 | 0.00% | 20.69 | 20.99 | 31648 | 6599 | 1.62% |
| 2025-07-10 | 21.16 | 20.95 | -0.24 | -1.13% | 20.80 | 21.30 | 40077 | 8413 | 2.05% |
| 2025-07-09 | 21.30 | 21.19 | -0.11 | -0.52% | 21.13 | 21.88 | 43063 | 9225 | 2.21% |
| 2025-07-08 | 21.46 | 21.30 | -0.25 | -1.16% | 21.19 | 21.55 | 47984 | 10221 | 2.46% |
| 2025-07-07 | 20.93 | 21.55 | 0.83 | 4.01% | 20.80 | 21.60 | 63431 | 13507 | 3.25% |
| 2025-07-04 | 20.90 | 20.72 | -0.12 | -0.58% | 20.67 | 20.97 | 20186 | 4201 | 1.03% |
| 2025-07-03 | 20.96 | 20.84 | -0.07 | -0.33% | 20.76 | 20.99 | 17612 | 3673 | 0.90% |
| 2025-07-02 | 21.01 | 20.91 | -0.10 | -0.48% | 20.76 | 21.15 | 21509 | 4497 | 1.10% |
| 2025-07-01 | 21.13 | 21.01 | -0.17 | -0.80% | 20.79 | 21.20 | 36795 | 7724 | 1.89% |
| 2025-06-30 | 20.46 | 21.18 | 0.75 | 3.67% | 20.36 | 21.45 | 67656 | 14262 | 3.47% |
| 2025-06-27 | 20.20 | 20.43 | 0.27 | 1.34% | 20.13 | 20.75 | 31873 | 6511 | 1.63% |
| 2025-06-26 | 20.30 | 20.16 | -0.10 | -0.49% | 20.10 | 20.39 | 23503 | 4754 | 1.20% |
| 2025-06-25 | 20.18 | 20.26 | 0.09 | 0.45% | 20.03 | 20.30 | 23618 | 4768 | 1.21% |
| 2025-06-24 | 19.70 | 20.17 | 0.41 | 2.07% | 19.70 | 20.18 | 19509 | 3914 | 1.00% |
| 2025-06-23 | 19.62 | 19.76 | 0.15 | 0.76% | 19.40 | 19.78 | 13144 | 2575 | 0.67% |
| 2025-06-20 | 20.00 | 19.61 | -0.30 | -1.51% | 19.61 | 20.18 | 12911 | 2563 | 0.66% |
| 2025-06-19 | 20.40 | 19.91 | -0.48 | -2.35% | 19.86 | 20.40 | 19912 | 4003 | 1.02% |
| 2025-06-18 | 20.47 | 20.39 | -0.21 | -1.02% | 20.32 | 20.59 | 15765 | 3218 | 0.81% |
| 2025-06-17 | 20.56 | 20.60 | -0.01 | -0.05% | 20.32 | 20.61 | 25201 | 5152 | 1.29% |
| 2025-06-16 | 20.44 | 20.61 | 0.06 | 0.29% | 20.24 | 20.63 | 28037 | 5740 | 1.44% |
| 2025-06-13 | 20.25 | 20.55 | 0.32 | 1.58% | 19.96 | 21.00 | 53533 | 10953 | 2.74% |
| 2025-06-12 | 20.38 | 20.23 | -0.09 | -0.44% | 20.16 | 20.39 | 19888 | 4033 | 1.02% |
| 2025-06-11 | 20.36 | 20.32 | 0.04 | 0.20% | 20.23 | 20.42 | 23144 | 4703 | 1.19% |
| 2025-06-10 | 20.90 | 20.73 | -0.16 | -0.77% | 20.45 | 20.99 | 37175 | 7700 | 1.91% |
| 2025-06-09 | 20.88 | 20.89 | 0.02 | 0.10% | 20.79 | 21.00 | 32210 | 6726 | 1.65% |
| 2025-06-06 | 21.14 | 20.87 | -0.51 | -2.39% | 20.80 | 21.22 | 61698 | 12920 | 3.16% |
| 2025-06-05 | 21.51 | 21.38 | 0.79 | 3.84% | 21.36 | 22.38 | 112786 | 24659 | 5.78% |
| 2025-06-04 | 20.55 | 20.59 | 0.14 | 0.68% | 20.31 | 20.78 | 15672 | 3234 | 0.80% |
| 2025-06-03 | 20.22 | 20.45 | 0.06 | 0.29% | 20.22 | 20.65 | 15432 | 3152 | 0.79% |
| 2025-05-30 | 20.40 | 20.39 | -0.06 | -0.29% | 20.24 | 20.63 | 16078 | 3282 | 0.82% |