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 | 22.30 | 22.19 | -0.12 | -0.54% | 22.00 | 22.31 | 47905 | 10602 | 2.41% |
| 2025-09-15 | 22.57 | 22.31 | -0.26 | -1.15% | 22.00 | 22.75 | 59876 | 13379 | 3.01% |
| 2025-09-12 | 22.48 | 22.57 | 0.08 | 0.36% | 22.00 | 22.79 | 92260 | 20639 | 4.64% |
| 2025-09-11 | 22.06 | 22.49 | 0.13 | 0.58% | 22.06 | 22.60 | 73041 | 16283 | 3.68% |
| 2025-09-10 | 22.65 | 22.36 | -0.29 | -1.28% | 22.05 | 22.65 | 64797 | 14417 | 3.26% |
| 2025-09-09 | 22.66 | 22.65 | -0.27 | -1.18% | 22.40 | 23.17 | 89215 | 20251 | 4.49% |
| 2025-09-08 | 22.63 | 22.92 | -0.15 | -0.65% | 22.29 | 22.99 | 140346 | 31736 | 7.07% |
| 2025-09-05 | 22.00 | 23.07 | 1.09 | 4.96% | 21.99 | 23.07 | 200100 | 45356 | 10.07% |
| 2025-09-04 | 21.90 | 21.98 | 0.32 | 1.48% | 21.30 | 22.45 | 134104 | 29592 | 6.75% |
| 2025-09-03 | 21.30 | 21.66 | 0.33 | 1.55% | 20.99 | 21.80 | 99544 | 21342 | 5.01% |
| 2025-09-02 | 21.54 | 21.33 | -0.04 | -0.19% | 21.01 | 21.85 | 79843 | 17094 | 4.02% |
| 2025-09-01 | 21.20 | 21.37 | 0.35 | 1.67% | 20.88 | 21.42 | 55884 | 11812 | 2.81% |
| 2025-08-29 | 21.14 | 21.02 | -0.11 | -0.52% | 20.90 | 21.31 | 55973 | 11788 | 2.82% |
| 2025-08-28 | 21.20 | 21.13 | -0.36 | -1.68% | 20.51 | 21.37 | 99337 | 20829 | 5.00% |
| 2025-08-27 | 22.14 | 21.49 | -0.78 | -3.50% | 20.91 | 22.48 | 124228 | 27071 | 6.25% |
| 2025-08-26 | 22.84 | 22.27 | -0.53 | -2.32% | 22.20 | 22.90 | 98392 | 22102 | 4.95% |
| 2025-08-25 | 22.72 | 22.80 | -0.04 | -0.18% | 22.51 | 22.97 | 126617 | 28761 | 6.37% |
| 2025-08-22 | 22.48 | 22.84 | -0.45 | -1.93% | 22.48 | 23.20 | 176863 | 40346 | 8.90% |
| 2025-08-21 | 22.02 | 23.29 | 0.29 | 1.26% | 22.00 | 24.21 | 293704 | 66710 | 14.79% |
| 2025-08-20 | 22.80 | 23.00 | 1.13 | 5.17% | 22.80 | 24.06 | 349318 | 81458 | 17.59% |
| 2025-08-19 | 21.61 | 21.87 | 0.10 | 0.46% | 21.49 | 22.00 | 90786 | 19750 | 4.57% |
| 2025-08-18 | 21.70 | 21.77 | 0.32 | 1.49% | 21.61 | 21.98 | 103831 | 22634 | 5.23% |
| 2025-08-15 | 20.72 | 21.45 | 0.63 | 3.03% | 20.67 | 21.60 | 113286 | 24142 | 5.70% |
| 2025-08-14 | 21.15 | 20.82 | -0.36 | -1.70% | 20.63 | 21.25 | 76491 | 15968 | 3.85% |
| 2025-08-13 | 21.27 | 21.18 | -0.09 | -0.42% | 20.88 | 21.33 | 77280 | 16312 | 3.89% |
| 2025-08-12 | 21.63 | 21.27 | -0.50 | -2.30% | 21.16 | 21.70 | 76205 | 16240 | 3.84% |
| 2025-08-11 | 21.52 | 21.77 | 0.27 | 1.26% | 21.10 | 21.79 | 100907 | 21698 | 5.08% |
| 2025-08-08 | 21.31 | 21.50 | 0.15 | 0.70% | 21.25 | 21.95 | 132203 | 28542 | 6.66% |
| 2025-08-07 | 21.31 | 21.35 | -0.04 | -0.19% | 21.10 | 21.97 | 102252 | 21837 | 5.15% |
| 2025-08-06 | 21.50 | 21.39 | 0.00 | 0.00% | 21.09 | 21.50 | 64309 | 13689 | 3.24% |
| 2025-08-05 | 21.48 | 21.39 | 0.21 | 0.99% | 21.19 | 21.55 | 67434 | 14377 | 3.39% |
| 2025-08-04 | 21.61 | 21.18 | -0.57 | -2.62% | 21.03 | 21.61 | 107276 | 22765 | 5.40% |
| 2025-08-01 | 21.28 | 21.75 | 0.48 | 2.26% | 21.27 | 22.44 | 159468 | 35004 | 8.03% |
| 2025-07-31 | 21.76 | 21.27 | -0.88 | -3.97% | 21.15 | 22.10 | 130387 | 28032 | 6.56% |
| 2025-07-30 | 22.70 | 22.15 | -0.58 | -2.55% | 21.70 | 22.77 | 152244 | 33901 | 7.66% |
| 2025-07-29 | 22.23 | 22.73 | 0.35 | 1.56% | 21.92 | 22.86 | 183611 | 41253 | 9.24% |
| 2025-07-28 | 21.36 | 22.38 | 0.25 | 1.13% | 21.36 | 23.13 | 173827 | 38427 | 8.75% |
| 2025-07-25 | 22.84 | 22.13 | -0.08 | -0.36% | 22.09 | 23.50 | 237182 | 53763 | 11.94% |
| 2025-07-24 | 21.80 | 22.21 | -0.23 | -1.02% | 21.57 | 22.37 | 179345 | 39352 | 9.03% |
| 2025-07-23 | 23.45 | 22.44 | -0.97 | -4.14% | 22.12 | 23.47 | 247749 | 56381 | 12.47% |
| 2025-07-22 | 22.30 | 23.41 | 0.97 | 4.32% | 22.02 | 23.56 | 345291 | 79120 | 17.38% |
| 2025-07-21 | 22.36 | 22.44 | -0.53 | -2.31% | 22.05 | 22.89 | 247286 | 55740 | 12.45% |
| 2025-07-18 | 24.22 | 22.97 | -2.55 | -9.99% | 22.97 | 25.26 | 385456 | 91134 | 19.41% |
| 2025-07-17 | 26.99 | 25.52 | -0.88 | -3.33% | 24.83 | 27.70 | 415899 | 108663 | 20.94% |
| 2025-07-16 | 25.04 | 26.40 | 0.62 | 2.40% | 24.51 | 26.79 | 379319 | 96419 | 19.10% |
| 2025-07-15 | 26.75 | 25.78 | -2.86 | -9.99% | 25.78 | 28.28 | 356070 | 95321 | 17.93% |
| 2025-07-14 | 26.75 | 28.64 | 1.90 | 7.11% | 25.94 | 28.93 | 513060 | 142484 | 25.83% |
| 2025-07-11 | 25.02 | 26.74 | 2.43 | 10.00% | 24.60 | 26.74 | 469872 | 120453 | 23.65% |
| 2025-07-10 | 25.60 | 24.31 | -1.28 | -5.00% | 24.00 | 27.00 | 523638 | 135067 | 26.36% |
| 2025-07-09 | 24.69 | 25.59 | 0.97 | 3.94% | 24.64 | 27.08 | 564610 | 146909 | 28.42% |
| 2025-07-08 | 21.02 | 24.62 | 2.24 | 10.01% | 20.14 | 24.62 | 463793 | 102557 | 23.35% |
| 2025-07-07 | 20.37 | 22.38 | 1.61 | 7.75% | 20.29 | 22.80 | 522378 | 111492 | 26.30% |
| 2025-07-04 | 20.77 | 20.77 | 1.89 | 10.01% | 20.48 | 20.77 | 363793 | 75524 | 18.31% |
| 2025-07-03 | 18.88 | 18.88 | 1.72 | 10.02% | 18.88 | 18.88 | 25684 | 4849 | 1.29% |
| 2025-07-02 | 16.66 | 17.16 | 1.56 | 10.00% | 16.66 | 17.16 | 81560 | 13962 | 4.11% |
| 2025-07-01 | 15.71 | 15.60 | -0.55 | -3.41% | 15.43 | 15.94 | 73581 | 11501 | 3.70% |
| 2025-06-30 | 15.40 | 16.15 | 0.75 | 4.87% | 15.35 | 16.50 | 49431 | 7817 | 2.49% |
| 2025-06-27 | 15.23 | 15.40 | 0.19 | 1.25% | 15.23 | 15.50 | 20477 | 3141 | 1.03% |
| 2025-06-26 | 15.34 | 15.21 | -0.12 | -0.78% | 15.20 | 15.46 | 17916 | 2740 | 0.90% |
| 2025-06-25 | 15.28 | 15.33 | 0.05 | 0.33% | 15.21 | 15.41 | 19547 | 2991 | 0.98% |
| 2025-06-24 | 14.99 | 15.28 | 0.30 | 2.00% | 14.93 | 15.30 | 27886 | 4224 | 1.40% |
| 2025-06-23 | 14.64 | 14.98 | 0.32 | 2.18% | 14.49 | 14.99 | 23968 | 3550 | 1.21% |
| 2025-06-20 | 14.58 | 14.66 | 0.10 | 0.69% | 14.58 | 15.06 | 23450 | 3483 | 1.18% |
| 2025-06-19 | 14.88 | 14.56 | -0.34 | -2.28% | 14.49 | 15.02 | 15956 | 2343 | 0.80% |
| 2025-06-18 | 14.85 | 14.90 | 0.02 | 0.13% | 14.64 | 14.91 | 11189 | 1657 | 0.56% |
| 2025-06-17 | 14.85 | 14.88 | 0.00 | 0.00% | 14.77 | 14.94 | 11344 | 1683 | 0.57% |
| 2025-06-16 | 14.60 | 14.88 | 0.14 | 0.95% | 14.60 | 14.97 | 19359 | 2871 | 0.97% |
| 2025-06-13 | 14.93 | 14.74 | -0.26 | -1.73% | 14.73 | 15.01 | 15207 | 2257 | 0.77% |
| 2025-06-12 | 15.00 | 15.00 | 0.01 | 0.07% | 14.91 | 15.08 | 12624 | 1892 | 0.64% |
| 2025-06-11 | 14.90 | 14.99 | 0.09 | 0.60% | 14.90 | 15.15 | 14483 | 2178 | 0.73% |
| 2025-06-10 | 15.16 | 14.90 | -0.21 | -1.39% | 14.78 | 15.16 | 16294 | 2440 | 0.82% |
| 2025-06-09 | 14.89 | 15.11 | 0.25 | 1.68% | 14.84 | 15.17 | 22524 | 3392 | 1.13% |