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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.99 | 21.89 | 0.20 | 0.92% | 21.47 | 22.00 | 21160 | 4597 | 4.81% |
| 2025-09-15 | 21.71 | 21.69 | -0.02 | -0.09% | 21.44 | 21.75 | 14826 | 3195 | 3.37% |
| 2025-09-12 | 21.79 | 21.71 | -0.04 | -0.18% | 21.41 | 21.95 | 19419 | 4213 | 4.41% |
| 2025-09-11 | 21.44 | 21.75 | 0.31 | 1.45% | 21.14 | 21.75 | 16185 | 3477 | 3.68% |
| 2025-09-10 | 21.50 | 21.44 | -0.08 | -0.37% | 21.21 | 21.61 | 11449 | 2445 | 2.60% |
| 2025-09-09 | 21.58 | 21.52 | -0.16 | -0.74% | 21.34 | 21.72 | 14140 | 3044 | 3.21% |
| 2025-09-08 | 21.23 | 21.68 | 0.59 | 2.80% | 21.00 | 21.72 | 17258 | 3689 | 3.92% |
| 2025-09-05 | 20.77 | 21.09 | 0.43 | 2.08% | 20.66 | 21.17 | 13882 | 2919 | 3.15% |
| 2025-09-04 | 20.51 | 20.66 | 0.11 | 0.54% | 20.41 | 21.02 | 15857 | 3293 | 3.60% |
| 2025-09-03 | 21.01 | 20.55 | -0.47 | -2.24% | 20.42 | 21.18 | 14335 | 2972 | 3.26% |
| 2025-09-02 | 21.38 | 21.02 | -0.38 | -1.78% | 20.72 | 21.38 | 20407 | 4280 | 4.64% |
| 2025-09-01 | 21.17 | 21.40 | 0.28 | 1.33% | 21.15 | 21.60 | 16588 | 3551 | 3.77% |
| 2025-08-29 | 21.10 | 21.12 | 0.06 | 0.28% | 20.87 | 21.40 | 17071 | 3604 | 3.88% |
| 2025-08-28 | 21.43 | 21.06 | -0.74 | -3.39% | 20.30 | 21.84 | 42875 | 9037 | 9.74% |
| 2025-08-27 | 22.52 | 21.80 | -0.71 | -3.15% | 21.80 | 22.57 | 19360 | 4290 | 4.40% |
| 2025-08-26 | 22.31 | 22.51 | 0.20 | 0.90% | 22.17 | 22.74 | 20291 | 4569 | 4.61% |
| 2025-08-25 | 22.43 | 22.31 | -0.12 | -0.53% | 22.20 | 22.80 | 18006 | 4030 | 4.09% |
| 2025-08-22 | 22.61 | 22.43 | -0.18 | -0.80% | 22.32 | 22.70 | 18271 | 4104 | 4.15% |
| 2025-08-21 | 22.85 | 22.61 | -0.14 | -0.62% | 22.52 | 22.86 | 15949 | 3614 | 3.62% |
| 2025-08-20 | 22.50 | 22.75 | 0.19 | 0.84% | 22.41 | 22.77 | 20571 | 4653 | 4.68% |
| 2025-08-19 | 22.60 | 22.56 | -0.03 | -0.13% | 22.38 | 22.73 | 21524 | 4856 | 4.89% |
| 2025-08-18 | 22.41 | 22.59 | 0.23 | 1.03% | 22.30 | 22.76 | 22680 | 5120 | 5.15% |
| 2025-08-15 | 22.03 | 22.36 | 0.34 | 1.54% | 22.01 | 22.66 | 25907 | 5794 | 5.89% |
| 2025-08-14 | 22.99 | 22.02 | -0.68 | -3.00% | 21.99 | 22.99 | 33796 | 7553 | 7.68% |
| 2025-08-13 | 22.45 | 22.70 | 0.22 | 0.98% | 22.42 | 23.33 | 43443 | 9929 | 9.87% |
| 2025-08-12 | 22.37 | 22.48 | 0.18 | 0.81% | 22.26 | 22.63 | 27975 | 6275 | 6.36% |
| 2025-08-11 | 22.41 | 22.30 | 0.02 | 0.09% | 22.11 | 22.46 | 30161 | 6718 | 6.85% |
| 2025-08-08 | 21.78 | 22.28 | 0.50 | 2.30% | 21.61 | 22.88 | 53417 | 11922 | 12.14% |
| 2025-08-07 | 21.73 | 21.78 | 0.09 | 0.41% | 21.66 | 21.89 | 17513 | 3811 | 3.98% |
| 2025-08-06 | 21.76 | 21.69 | 0.01 | 0.05% | 21.55 | 21.78 | 16046 | 3474 | 3.65% |
| 2025-08-05 | 21.31 | 21.68 | 0.37 | 1.74% | 21.31 | 21.76 | 21586 | 4657 | 4.91% |
| 2025-08-04 | 21.10 | 21.31 | 0.20 | 0.95% | 21.01 | 21.33 | 15044 | 3194 | 3.42% |
| 2025-08-01 | 20.83 | 21.11 | 0.24 | 1.15% | 20.82 | 21.17 | 18337 | 3865 | 4.17% |
| 2025-07-31 | 21.32 | 20.87 | -0.36 | -1.70% | 20.80 | 21.32 | 20455 | 4305 | 4.65% |
| 2025-07-30 | 21.30 | 21.23 | -0.07 | -0.33% | 21.02 | 21.38 | 13577 | 2882 | 3.09% |
| 2025-07-29 | 21.43 | 21.30 | -0.11 | -0.51% | 21.16 | 21.45 | 13487 | 2869 | 3.07% |
| 2025-07-28 | 21.38 | 21.41 | 0.06 | 0.28% | 21.27 | 21.46 | 12829 | 2743 | 2.92% |
| 2025-07-25 | 21.36 | 21.35 | 0.04 | 0.19% | 21.25 | 21.39 | 13501 | 2878 | 3.07% |
| 2025-07-24 | 21.23 | 21.31 | 0.11 | 0.52% | 21.21 | 21.39 | 14629 | 3116 | 3.32% |
| 2025-07-23 | 21.48 | 21.20 | -0.22 | -1.03% | 21.15 | 21.48 | 15215 | 3234 | 3.46% |
| 2025-07-22 | 21.39 | 21.42 | 0.03 | 0.14% | 21.25 | 21.50 | 20786 | 4441 | 4.72% |
| 2025-07-21 | 21.08 | 21.39 | 0.31 | 1.47% | 21.01 | 21.39 | 20215 | 4305 | 4.59% |
| 2025-07-18 | 20.99 | 21.08 | 0.10 | 0.48% | 20.91 | 21.18 | 14120 | 2964 | 3.21% |
| 2025-07-17 | 20.92 | 20.98 | 0.06 | 0.29% | 20.88 | 21.32 | 19975 | 4199 | 4.54% |
| 2025-07-16 | 20.80 | 20.92 | 0.19 | 0.92% | 20.71 | 21.05 | 22143 | 4628 | 5.03% |
| 2025-07-15 | 20.93 | 20.73 | -0.20 | -0.96% | 20.59 | 21.03 | 18848 | 3908 | 4.28% |
| 2025-07-14 | 20.77 | 20.93 | 0.17 | 0.82% | 20.66 | 20.96 | 16815 | 3504 | 3.82% |
| 2025-07-11 | 20.85 | 20.76 | -0.04 | -0.19% | 20.61 | 20.88 | 16953 | 3516 | 3.85% |
| 2025-07-10 | 20.71 | 20.80 | 0.05 | 0.24% | 20.69 | 20.88 | 13667 | 2839 | 3.11% |
| 2025-07-09 | 20.85 | 20.75 | 0.00 | 0.00% | 20.65 | 20.98 | 21180 | 4401 | 4.81% |
| 2025-07-08 | 20.53 | 20.75 | 0.25 | 1.22% | 20.43 | 20.78 | 17542 | 3625 | 3.99% |
| 2025-07-07 | 20.33 | 20.50 | 0.16 | 0.79% | 20.30 | 20.50 | 12202 | 2490 | 2.77% |
| 2025-07-04 | 20.61 | 20.34 | -0.30 | -1.45% | 20.27 | 20.66 | 14873 | 3036 | 3.38% |
| 2025-07-03 | 20.57 | 20.64 | 0.06 | 0.29% | 20.45 | 20.68 | 13759 | 2831 | 3.13% |
| 2025-07-02 | 20.65 | 20.58 | -0.01 | -0.05% | 20.40 | 20.69 | 19338 | 3967 | 4.40% |
| 2025-07-01 | 20.44 | 20.59 | 0.14 | 0.68% | 20.35 | 20.60 | 18389 | 3772 | 4.18% |
| 2025-06-30 | 20.44 | 20.45 | 0.08 | 0.39% | 20.30 | 20.50 | 13943 | 2846 | 3.17% |
| 2025-06-27 | 20.18 | 20.37 | 0.25 | 1.24% | 20.16 | 20.45 | 19997 | 4060 | 4.54% |
| 2025-06-26 | 20.18 | 20.12 | -0.05 | -0.25% | 20.08 | 20.35 | 20774 | 4200 | 4.72% |
| 2025-06-25 | 20.13 | 20.17 | 0.06 | 0.30% | 19.92 | 20.35 | 20304 | 4082 | 4.61% |
| 2025-06-24 | 19.93 | 20.47 | 0.58 | 2.92% | 19.89 | 20.47 | 25969 | 5271 | 5.90% |
| 2025-06-23 | 19.40 | 19.89 | 0.31 | 1.58% | 19.32 | 19.95 | 16508 | 3257 | 3.75% |
| 2025-06-20 | 19.68 | 19.58 | -0.10 | -0.51% | 19.48 | 19.96 | 15502 | 3051 | 3.52% |
| 2025-06-19 | 20.04 | 19.68 | -0.41 | -2.04% | 19.62 | 20.13 | 19153 | 3799 | 4.35% |
| 2025-06-18 | 20.32 | 20.09 | -0.31 | -1.52% | 19.99 | 20.39 | 18676 | 3754 | 4.24% |
| 2025-06-17 | 20.15 | 20.40 | 0.17 | 0.84% | 20.15 | 20.94 | 33677 | 6913 | 7.65% |
| 2025-06-16 | 19.99 | 20.23 | 0.21 | 1.05% | 19.99 | 20.34 | 15896 | 3218 | 3.61% |
| 2025-06-13 | 20.29 | 20.02 | -0.33 | -1.62% | 19.96 | 20.39 | 17856 | 3592 | 4.06% |
| 2025-06-12 | 20.30 | 20.35 | 0.07 | 0.35% | 20.13 | 20.37 | 13235 | 2683 | 3.01% |
| 2025-06-11 | 20.15 | 20.28 | 0.12 | 0.60% | 20.15 | 20.43 | 14651 | 2978 | 3.33% |
| 2025-06-10 | 20.47 | 20.16 | -0.31 | -1.51% | 19.92 | 20.52 | 22657 | 4585 | 5.15% |
| 2025-06-09 | 20.26 | 20.47 | 0.24 | 1.19% | 20.15 | 20.52 | 21205 | 4318 | 4.82% |