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 | 21.81 | 21.48 | -0.33 | -1.51% | 21.40 | 21.93 | 196571 | 42532 | 1.98% |
| 2025-09-12 | 21.59 | 21.81 | 0.19 | 0.88% | 21.56 | 22.20 | 257607 | 56549 | 2.60% |
| 2025-09-11 | 21.21 | 21.62 | 0.35 | 1.65% | 21.05 | 21.66 | 229014 | 49137 | 2.31% |
| 2025-09-10 | 21.16 | 21.27 | 0.22 | 1.05% | 21.13 | 21.54 | 176100 | 37630 | 1.78% |
| 2025-09-09 | 21.54 | 21.05 | -0.59 | -2.73% | 21.03 | 21.64 | 229472 | 48894 | 2.32% |
| 2025-09-08 | 21.35 | 21.64 | 0.32 | 1.50% | 21.01 | 21.79 | 318836 | 68234 | 3.22% |
| 2025-09-05 | 21.34 | 21.32 | -0.02 | -0.09% | 21.00 | 21.57 | 301461 | 64277 | 3.04% |
| 2025-09-04 | 22.30 | 21.34 | -1.51 | -6.61% | 20.70 | 22.52 | 616482 | 133049 | 6.22% |
| 2025-09-03 | 25.40 | 22.85 | -2.54 | -10.00% | 22.85 | 25.50 | 632211 | 149825 | 6.38% |
| 2025-09-02 | 25.74 | 25.39 | -0.35 | -1.36% | 24.73 | 25.75 | 339305 | 85319 | 3.42% |
| 2025-09-01 | 26.13 | 25.74 | -0.38 | -1.45% | 25.41 | 26.13 | 388091 | 99580 | 3.92% |
| 2025-08-29 | 25.05 | 26.12 | 0.99 | 3.94% | 24.89 | 26.26 | 537985 | 137251 | 5.43% |
| 2025-08-28 | 24.82 | 25.13 | 0.31 | 1.25% | 23.89 | 25.17 | 475043 | 116655 | 4.79% |
| 2025-08-27 | 25.80 | 24.82 | -1.16 | -4.46% | 24.80 | 25.89 | 495936 | 126316 | 5.01% |
| 2025-08-26 | 26.33 | 25.98 | -0.52 | -1.96% | 25.88 | 26.35 | 354731 | 92391 | 3.58% |
| 2025-08-25 | 26.26 | 26.50 | 0.25 | 0.95% | 26.07 | 26.66 | 585219 | 154328 | 5.91% |
| 2025-08-22 | 25.55 | 26.25 | 0.51 | 1.98% | 25.07 | 26.27 | 567155 | 145428 | 5.72% |
| 2025-08-21 | 26.08 | 25.74 | -0.33 | -1.27% | 25.65 | 26.13 | 310946 | 80509 | 3.14% |
| 2025-08-20 | 25.81 | 26.07 | 0.26 | 1.01% | 25.48 | 26.40 | 458114 | 118941 | 4.62% |
| 2025-08-19 | 26.36 | 25.81 | -0.54 | -2.05% | 25.70 | 26.36 | 446927 | 115723 | 4.51% |
| 2025-08-18 | 25.96 | 26.35 | 0.45 | 1.74% | 25.95 | 26.36 | 464778 | 121617 | 4.69% |
| 2025-08-15 | 25.50 | 25.90 | 0.34 | 1.33% | 25.39 | 25.93 | 349430 | 89824 | 3.53% |
| 2025-08-14 | 26.20 | 25.56 | -0.72 | -2.74% | 25.52 | 26.21 | 458696 | 117945 | 4.63% |
| 2025-08-13 | 26.01 | 26.28 | 0.11 | 0.42% | 25.95 | 26.60 | 447598 | 117538 | 4.52% |
| 2025-08-12 | 27.03 | 26.17 | -0.86 | -3.18% | 26.03 | 27.03 | 496349 | 130574 | 5.01% |
| 2025-08-11 | 26.87 | 27.03 | 0.28 | 1.05% | 26.61 | 27.46 | 494027 | 132992 | 4.99% |
| 2025-08-08 | 26.99 | 26.75 | -0.53 | -1.94% | 26.60 | 27.37 | 460353 | 123758 | 4.65% |
| 2025-08-07 | 26.98 | 27.28 | 0.30 | 1.11% | 26.20 | 27.75 | 811952 | 220217 | 8.19% |
| 2025-08-06 | 25.79 | 26.98 | 1.17 | 4.53% | 25.66 | 27.18 | 796158 | 211801 | 8.04% |
| 2025-08-05 | 25.84 | 25.81 | 0.13 | 0.51% | 25.60 | 26.46 | 619834 | 160843 | 6.26% |
| 2025-08-04 | 24.70 | 25.68 | 0.96 | 3.88% | 24.65 | 25.78 | 464785 | 118274 | 4.69% |
| 2025-08-01 | 25.30 | 24.72 | -0.65 | -2.56% | 24.63 | 25.36 | 306970 | 76358 | 3.10% |
| 2025-07-31 | 25.15 | 25.37 | -0.04 | -0.16% | 25.10 | 25.59 | 332382 | 84158 | 3.35% |
| 2025-07-30 | 26.21 | 25.41 | -0.80 | -3.05% | 25.12 | 26.41 | 519222 | 133575 | 5.24% |
| 2025-07-29 | 25.90 | 26.21 | 0.24 | 0.92% | 25.64 | 26.24 | 479666 | 124521 | 4.84% |
| 2025-07-28 | 25.28 | 25.97 | 0.65 | 2.57% | 25.11 | 26.13 | 552893 | 142295 | 5.58% |
| 2025-07-25 | 25.46 | 25.32 | -0.14 | -0.55% | 25.00 | 25.46 | 290017 | 73126 | 2.93% |
| 2025-07-24 | 24.70 | 25.46 | 0.71 | 2.87% | 24.66 | 25.51 | 451986 | 113709 | 4.56% |
| 2025-07-23 | 25.01 | 24.75 | -0.51 | -2.02% | 24.69 | 25.15 | 365336 | 91016 | 3.69% |
| 2025-07-22 | 25.62 | 25.26 | -0.38 | -1.48% | 24.91 | 26.05 | 608772 | 155387 | 6.14% |
| 2025-07-21 | 25.41 | 25.64 | -0.09 | -0.35% | 25.30 | 25.80 | 443335 | 113184 | 4.47% |
| 2025-07-18 | 25.00 | 25.73 | 0.74 | 2.96% | 24.70 | 25.88 | 698798 | 177481 | 7.05% |
| 2025-07-17 | 24.06 | 24.99 | 0.91 | 3.78% | 24.01 | 25.11 | 516281 | 127321 | 5.21% |
| 2025-07-16 | 24.12 | 24.08 | -0.11 | -0.45% | 23.70 | 24.30 | 239858 | 57696 | 2.42% |
| 2025-07-15 | 24.36 | 24.19 | -0.45 | -1.83% | 24.00 | 24.92 | 355542 | 86440 | 3.59% |
| 2025-07-14 | 24.47 | 24.64 | 0.10 | 0.41% | 24.26 | 25.17 | 359333 | 88616 | 3.63% |
| 2025-07-11 | 24.49 | 24.54 | 0.04 | 0.16% | 24.30 | 24.64 | 316659 | 77530 | 3.20% |
| 2025-07-10 | 24.68 | 24.50 | -0.48 | -1.92% | 24.01 | 24.69 | 434216 | 105426 | 4.38% |
| 2025-07-09 | 24.75 | 24.98 | 0.24 | 0.97% | 24.62 | 25.50 | 559660 | 140518 | 5.65% |
| 2025-07-08 | 24.46 | 24.74 | 0.18 | 0.73% | 24.18 | 24.75 | 407424 | 99515 | 4.11% |
| 2025-07-07 | 24.50 | 24.56 | 0.14 | 0.57% | 24.41 | 25.00 | 404110 | 99779 | 4.08% |
| 2025-07-04 | 24.64 | 24.42 | -0.22 | -0.89% | 24.30 | 24.84 | 437649 | 107398 | 4.42% |
| 2025-07-03 | 24.77 | 24.64 | -0.13 | -0.52% | 24.45 | 25.15 | 407249 | 100611 | 4.11% |
| 2025-07-02 | 25.39 | 24.77 | -0.63 | -2.48% | 24.64 | 25.65 | 591463 | 148082 | 5.97% |
| 2025-07-01 | 25.62 | 25.40 | -0.20 | -0.78% | 25.08 | 26.25 | 1044395 | 267800 | 10.54% |
| 2025-06-30 | 23.86 | 25.60 | 2.00 | 8.47% | 23.75 | 25.90 | 1114651 | 279338 | 11.25% |
| 2025-06-27 | 23.41 | 23.60 | 0.19 | 0.81% | 23.41 | 24.28 | 564546 | 134171 | 5.70% |
| 2025-06-26 | 23.03 | 23.41 | 0.32 | 1.39% | 22.91 | 24.16 | 817159 | 193765 | 8.25% |
| 2025-06-25 | 21.94 | 23.09 | 1.16 | 5.29% | 21.84 | 23.35 | 768323 | 175172 | 7.75% |
| 2025-06-24 | 21.50 | 21.93 | -0.42 | -1.88% | 21.35 | 22.28 | 520411 | 113485 | 5.25% |
| 2025-06-23 | 22.25 | 22.35 | 0.44 | 2.01% | 22.01 | 22.47 | 348512 | 77421 | 3.52% |
| 2025-06-20 | 22.65 | 21.91 | -0.88 | -3.86% | 21.85 | 22.65 | 455302 | 101006 | 4.60% |
| 2025-06-19 | 23.30 | 22.85 | -0.92 | -3.87% | 22.66 | 23.30 | 593770 | 136187 | 5.99% |
| 2025-06-18 | 23.45 | 23.77 | 0.40 | 1.71% | 23.25 | 24.66 | 823987 | 197289 | 8.32% |
| 2025-06-17 | 23.30 | 23.37 | -0.28 | -1.18% | 22.83 | 23.84 | 605032 | 140371 | 6.11% |
| 2025-06-16 | 23.30 | 23.65 | 0.17 | 0.72% | 22.97 | 24.10 | 832120 | 196893 | 8.40% |
| 2025-06-13 | 22.61 | 23.48 | 1.46 | 6.63% | 22.33 | 23.88 | 998239 | 229965 | 10.07% |
| 2025-06-12 | 22.21 | 22.02 | -0.50 | -2.22% | 22.01 | 22.48 | 301985 | 66971 | 3.05% |
| 2025-06-11 | 22.20 | 22.52 | 0.23 | 1.03% | 21.90 | 22.68 | 391381 | 87421 | 3.95% |
| 2025-06-10 | 22.24 | 22.29 | -0.12 | -0.54% | 21.71 | 22.58 | 507519 | 112030 | 5.12% |
| 2025-06-09 | 22.40 | 22.41 | 0.25 | 1.13% | 22.33 | 23.08 | 536180 | 121337 | 5.41% |