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 | 20.14 | 20.46 | 0.39 | 1.94% | 19.90 | 20.48 | 22964 | 4662 | 1.62% |
| 2025-09-04 | 20.26 | 20.07 | -0.19 | -0.94% | 19.87 | 20.42 | 26683 | 5387 | 1.89% |
| 2025-09-03 | 21.03 | 20.26 | -0.86 | -4.07% | 20.00 | 21.25 | 32445 | 6674 | 2.29% |
| 2025-09-02 | 21.40 | 21.12 | -0.28 | -1.31% | 20.68 | 21.41 | 28368 | 5947 | 2.00% |
| 2025-09-01 | 21.23 | 21.40 | 0.26 | 1.23% | 21.02 | 21.49 | 26985 | 5746 | 1.91% |
| 2025-08-29 | 21.03 | 21.14 | 0.12 | 0.57% | 20.87 | 21.22 | 27798 | 5857 | 1.96% |
| 2025-08-28 | 21.17 | 21.02 | -0.15 | -0.71% | 20.39 | 21.35 | 43557 | 9106 | 3.08% |
| 2025-08-27 | 21.86 | 21.17 | -0.76 | -3.47% | 21.15 | 21.97 | 56843 | 12255 | 4.02% |
| 2025-08-26 | 21.75 | 21.93 | 0.08 | 0.37% | 21.64 | 22.16 | 45720 | 10035 | 3.23% |
| 2025-08-25 | 22.01 | 21.85 | -0.05 | -0.23% | 21.60 | 22.05 | 49975 | 10913 | 3.53% |
| 2025-08-22 | 22.03 | 21.90 | -0.13 | -0.59% | 21.55 | 22.05 | 52681 | 11453 | 3.72% |
| 2025-08-21 | 22.30 | 22.03 | -0.36 | -1.61% | 21.84 | 22.36 | 59448 | 13114 | 4.20% |
| 2025-08-20 | 22.26 | 22.39 | 0.09 | 0.40% | 22.18 | 22.45 | 41290 | 9225 | 2.92% |
| 2025-08-19 | 22.27 | 22.30 | 0.04 | 0.18% | 22.00 | 22.52 | 57309 | 12778 | 4.05% |
| 2025-08-18 | 22.50 | 22.26 | -0.35 | -1.55% | 22.12 | 22.62 | 83433 | 18621 | 5.90% |
| 2025-08-15 | 22.55 | 22.61 | 0.18 | 0.80% | 22.22 | 22.78 | 69560 | 15623 | 4.92% |
| 2025-08-14 | 23.36 | 22.43 | -0.89 | -3.82% | 22.43 | 23.85 | 82805 | 18934 | 5.85% |
| 2025-08-13 | 23.01 | 23.32 | 0.43 | 1.88% | 22.87 | 23.60 | 78800 | 18418 | 5.57% |
| 2025-08-12 | 22.90 | 22.89 | -0.09 | -0.39% | 22.70 | 23.31 | 50666 | 11620 | 3.58% |
| 2025-08-11 | 22.65 | 22.98 | 0.01 | 0.04% | 22.65 | 23.16 | 52920 | 12162 | 3.74% |
| 2025-08-08 | 22.92 | 22.97 | -0.04 | -0.17% | 22.61 | 23.20 | 63441 | 14522 | 4.48% |
| 2025-08-07 | 23.03 | 23.01 | -0.07 | -0.30% | 22.58 | 23.16 | 70526 | 16071 | 4.98% |
| 2025-08-06 | 22.69 | 23.08 | 0.40 | 1.76% | 22.54 | 23.35 | 89935 | 20684 | 6.36% |
| 2025-08-05 | 22.30 | 22.68 | 0.43 | 1.93% | 22.24 | 22.77 | 83030 | 18771 | 5.87% |
| 2025-08-04 | 21.52 | 22.25 | 0.59 | 2.72% | 21.45 | 22.25 | 52690 | 11608 | 3.72% |
| 2025-08-01 | 21.66 | 21.66 | -0.12 | -0.55% | 21.46 | 21.80 | 35725 | 7732 | 2.52% |
| 2025-07-31 | 21.83 | 21.78 | -0.17 | -0.77% | 21.57 | 22.10 | 44910 | 9820 | 3.17% |
| 2025-07-30 | 22.40 | 21.95 | -0.48 | -2.14% | 21.63 | 22.60 | 73421 | 16216 | 5.19% |
| 2025-07-29 | 22.71 | 22.43 | -0.42 | -1.84% | 22.24 | 22.85 | 78712 | 17654 | 5.56% |
| 2025-07-28 | 22.05 | 22.85 | 0.89 | 4.05% | 21.90 | 22.87 | 104645 | 23470 | 7.39% |
| 2025-07-25 | 21.44 | 21.96 | 0.53 | 2.47% | 21.22 | 21.99 | 80616 | 17499 | 5.70% |
| 2025-07-24 | 21.12 | 21.43 | 0.26 | 1.23% | 21.12 | 21.49 | 46827 | 10003 | 3.31% |
| 2025-07-23 | 21.40 | 21.17 | -0.34 | -1.58% | 21.10 | 21.42 | 58915 | 12504 | 4.16% |
| 2025-07-22 | 21.63 | 21.51 | -0.20 | -0.92% | 21.48 | 22.00 | 67245 | 14557 | 4.75% |
| 2025-07-21 | 21.58 | 21.71 | 0.03 | 0.14% | 21.37 | 21.88 | 70258 | 15205 | 4.96% |
| 2025-07-18 | 21.28 | 21.68 | 0.24 | 1.12% | 21.26 | 21.93 | 96077 | 20704 | 6.79% |
| 2025-07-17 | 20.78 | 21.44 | 0.64 | 3.08% | 20.63 | 21.45 | 122641 | 25855 | 8.67% |
| 2025-07-16 | 21.46 | 20.80 | -1.28 | -5.80% | 20.66 | 21.54 | 152452 | 31858 | 10.77% |
| 2025-07-15 | 23.98 | 22.08 | -2.45 | -9.99% | 22.08 | 23.98 | 184327 | 41371 | 13.03% |
| 2025-07-14 | 23.71 | 24.53 | 0.61 | 2.55% | 23.71 | 26.31 | 291313 | 73564 | 20.59% |
| 2025-07-11 | 24.15 | 23.92 | -0.73 | -2.96% | 23.62 | 26.33 | 229146 | 56785 | 16.19% |
| 2025-07-10 | 25.04 | 24.65 | -0.39 | -1.56% | 23.91 | 25.56 | 231826 | 56942 | 16.38% |
| 2025-07-09 | 23.87 | 25.04 | 2.28 | 10.02% | 23.87 | 25.04 | 218197 | 54090 | 15.42% |
| 2025-07-08 | 20.81 | 22.76 | 2.07 | 10.00% | 20.56 | 22.76 | 101224 | 22530 | 7.15% |
| 2025-07-07 | 20.35 | 20.69 | 0.32 | 1.57% | 20.08 | 20.70 | 23452 | 4794 | 1.66% |
| 2025-07-04 | 20.81 | 20.37 | -0.43 | -2.07% | 20.32 | 20.85 | 23983 | 4908 | 1.69% |
| 2025-07-03 | 20.91 | 20.80 | -0.22 | -1.05% | 20.61 | 21.12 | 34838 | 7248 | 2.46% |
| 2025-07-02 | 21.16 | 21.02 | -0.13 | -0.61% | 20.92 | 21.95 | 54583 | 11673 | 3.86% |
| 2025-07-01 | 21.27 | 21.15 | -0.23 | -1.08% | 20.82 | 21.55 | 55827 | 11796 | 3.94% |
| 2025-06-30 | 20.96 | 21.38 | 0.58 | 2.79% | 20.80 | 21.74 | 60833 | 12979 | 4.30% |
| 2025-06-27 | 20.46 | 20.80 | 0.32 | 1.56% | 20.40 | 21.10 | 53557 | 11164 | 3.78% |
| 2025-06-26 | 20.57 | 20.48 | -0.10 | -0.49% | 20.30 | 21.10 | 65897 | 13640 | 4.66% |
| 2025-06-25 | 20.11 | 20.58 | 0.47 | 2.34% | 20.11 | 20.72 | 54007 | 11060 | 3.82% |
| 2025-06-24 | 19.59 | 20.11 | 0.53 | 2.71% | 19.40 | 20.18 | 42411 | 8415 | 3.00% |
| 2025-06-23 | 18.67 | 19.58 | 0.89 | 4.76% | 18.60 | 19.75 | 46096 | 8957 | 3.26% |
| 2025-06-20 | 18.81 | 18.69 | -0.12 | -0.64% | 18.69 | 19.05 | 13646 | 2570 | 0.96% |
| 2025-06-19 | 19.12 | 18.81 | -0.35 | -1.83% | 18.75 | 19.28 | 20256 | 3838 | 1.43% |
| 2025-06-18 | 19.23 | 19.16 | -0.07 | -0.36% | 19.00 | 19.28 | 13425 | 2570 | 0.95% |
| 2025-06-17 | 19.00 | 19.23 | 0.21 | 1.10% | 18.91 | 19.36 | 20607 | 3940 | 1.46% |
| 2025-06-16 | 18.95 | 19.02 | 0.01 | 0.05% | 18.87 | 19.21 | 23377 | 4445 | 1.65% |
| 2025-06-13 | 19.36 | 19.01 | -0.30 | -1.55% | 18.99 | 19.36 | 23328 | 4451 | 1.65% |
| 2025-06-12 | 19.63 | 19.31 | -0.39 | -1.98% | 19.08 | 19.70 | 30912 | 5974 | 2.18% |
| 2025-06-11 | 19.55 | 19.70 | 0.07 | 0.36% | 19.45 | 19.84 | 31472 | 6191 | 2.22% |
| 2025-06-10 | 19.49 | 19.63 | 0.06 | 0.31% | 19.29 | 20.11 | 47257 | 9313 | 3.34% |
| 2025-06-09 | 19.46 | 19.57 | 0.21 | 1.08% | 19.36 | 19.74 | 33699 | 6584 | 2.38% |
| 2025-06-06 | 19.63 | 19.36 | -0.32 | -1.63% | 19.15 | 19.68 | 44293 | 8565 | 3.13% |
| 2025-06-05 | 19.89 | 19.68 | 0.32 | 1.65% | 19.57 | 20.28 | 68277 | 13595 | 4.82% |
| 2025-06-04 | 19.55 | 19.36 | -0.09 | -0.46% | 19.33 | 19.57 | 30208 | 5862 | 2.13% |
| 2025-06-03 | 19.14 | 19.45 | 0.30 | 1.57% | 18.95 | 19.68 | 37820 | 7348 | 2.67% |
| 2025-05-30 | 20.00 | 19.15 | -1.03 | -5.10% | 19.09 | 20.17 | 61351 | 11918 | 4.34% |