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 | 23.50 | 23.12 | -0.37 | -1.58% | 23.00 | 23.58 | 77188 | 17900 | 4.04% |
| 2025-09-15 | 22.81 | 23.49 | 0.59 | 2.58% | 22.79 | 23.95 | 115266 | 26887 | 6.03% |
| 2025-09-12 | 22.62 | 22.90 | 0.28 | 1.24% | 22.56 | 23.29 | 78960 | 18098 | 4.13% |
| 2025-09-11 | 22.47 | 22.62 | 0.07 | 0.31% | 22.30 | 22.74 | 61633 | 13868 | 3.22% |
| 2025-09-10 | 22.23 | 22.55 | 0.29 | 1.30% | 22.05 | 22.80 | 69229 | 15516 | 3.62% |
| 2025-09-09 | 22.42 | 22.26 | -0.13 | -0.58% | 22.19 | 22.54 | 54491 | 12162 | 2.85% |
| 2025-09-08 | 21.73 | 22.39 | 0.75 | 3.47% | 21.70 | 22.60 | 116653 | 25831 | 6.10% |
| 2025-09-05 | 21.52 | 21.64 | 0.09 | 0.42% | 21.41 | 21.66 | 31348 | 6757 | 1.64% |
| 2025-09-04 | 21.34 | 21.55 | 0.22 | 1.03% | 21.29 | 21.70 | 39583 | 8507 | 2.07% |
| 2025-09-03 | 21.88 | 21.33 | -0.48 | -2.20% | 21.26 | 21.90 | 42198 | 9098 | 2.21% |
| 2025-09-02 | 22.18 | 21.81 | -0.37 | -1.67% | 21.65 | 22.19 | 58061 | 12696 | 3.04% |
| 2025-09-01 | 22.19 | 22.18 | -0.01 | -0.05% | 22.01 | 22.29 | 49137 | 10876 | 2.57% |
| 2025-08-29 | 22.59 | 22.19 | -0.41 | -1.81% | 22.16 | 22.85 | 60015 | 13491 | 3.14% |
| 2025-08-28 | 22.50 | 22.60 | -0.05 | -0.22% | 21.81 | 22.81 | 83427 | 18662 | 4.36% |
| 2025-08-27 | 23.19 | 22.65 | -0.54 | -2.33% | 22.65 | 23.29 | 73802 | 16936 | 3.86% |
| 2025-08-26 | 22.99 | 23.19 | 0.20 | 0.87% | 22.81 | 23.37 | 60503 | 13989 | 3.16% |
| 2025-08-25 | 22.77 | 22.99 | 0.33 | 1.46% | 22.69 | 23.36 | 113602 | 26207 | 5.94% |
| 2025-08-22 | 22.66 | 22.66 | 0.07 | 0.31% | 22.47 | 22.68 | 44723 | 10103 | 2.34% |
| 2025-08-21 | 22.68 | 22.59 | -0.05 | -0.22% | 22.48 | 22.78 | 52560 | 11899 | 2.75% |
| 2025-08-20 | 22.33 | 22.64 | 0.26 | 1.16% | 22.13 | 22.66 | 59681 | 13426 | 3.12% |
| 2025-08-19 | 22.31 | 22.38 | 0.12 | 0.54% | 22.31 | 22.59 | 48095 | 10793 | 2.51% |
| 2025-08-18 | 22.20 | 22.26 | 0.09 | 0.41% | 22.17 | 22.40 | 46946 | 10452 | 2.45% |
| 2025-08-15 | 21.90 | 22.17 | 0.24 | 1.09% | 21.90 | 22.32 | 38374 | 8510 | 2.01% |
| 2025-08-14 | 22.34 | 21.93 | -0.41 | -1.84% | 21.92 | 22.54 | 50791 | 11270 | 2.66% |
| 2025-08-13 | 22.39 | 22.34 | -0.03 | -0.13% | 22.23 | 22.49 | 36393 | 8128 | 1.90% |
| 2025-08-12 | 22.50 | 22.37 | -0.13 | -0.58% | 22.33 | 22.53 | 29759 | 6668 | 1.56% |
| 2025-08-11 | 22.15 | 22.50 | 0.34 | 1.53% | 22.15 | 22.53 | 39141 | 8770 | 2.05% |
| 2025-08-08 | 22.25 | 22.16 | -0.09 | -0.40% | 22.08 | 22.27 | 31419 | 6962 | 1.64% |
| 2025-08-07 | 22.49 | 22.25 | -0.22 | -0.98% | 22.23 | 22.60 | 44385 | 9915 | 2.32% |
| 2025-08-06 | 22.64 | 22.47 | -0.19 | -0.84% | 22.27 | 22.64 | 46231 | 10371 | 2.42% |
| 2025-08-05 | 22.15 | 22.66 | 0.54 | 2.44% | 22.05 | 22.90 | 72697 | 16324 | 3.80% |
| 2025-08-04 | 21.98 | 22.12 | 0.03 | 0.14% | 21.87 | 22.13 | 29038 | 6393 | 1.52% |
| 2025-08-01 | 22.21 | 22.09 | -0.07 | -0.32% | 21.98 | 22.46 | 39621 | 8759 | 2.07% |
| 2025-07-31 | 22.75 | 22.16 | -0.68 | -2.98% | 22.07 | 22.80 | 65832 | 14699 | 3.44% |
| 2025-07-30 | 23.07 | 22.84 | -0.29 | -1.25% | 22.75 | 23.24 | 50746 | 11668 | 2.65% |
| 2025-07-29 | 23.03 | 23.13 | 0.08 | 0.35% | 22.90 | 23.29 | 50783 | 11712 | 2.65% |
| 2025-07-28 | 23.05 | 23.05 | -0.03 | -0.13% | 22.74 | 23.19 | 60382 | 13900 | 3.16% |
| 2025-07-25 | 22.89 | 23.08 | 0.16 | 0.70% | 22.60 | 23.55 | 90428 | 20953 | 4.73% |
| 2025-07-24 | 22.47 | 22.92 | 0.44 | 1.96% | 22.31 | 22.98 | 71108 | 16165 | 3.72% |
| 2025-07-23 | 22.80 | 22.48 | -0.27 | -1.19% | 22.48 | 22.98 | 81793 | 18589 | 4.28% |
| 2025-07-22 | 22.36 | 22.75 | 0.46 | 2.06% | 22.14 | 22.76 | 98114 | 22085 | 5.13% |
| 2025-07-21 | 21.87 | 22.29 | 0.50 | 2.29% | 21.85 | 22.38 | 74997 | 16632 | 3.92% |
| 2025-07-18 | 21.75 | 21.79 | 0.06 | 0.28% | 21.69 | 21.80 | 28245 | 6142 | 1.48% |
| 2025-07-17 | 21.73 | 21.73 | -0.01 | -0.05% | 21.64 | 21.76 | 31228 | 6774 | 1.63% |
| 2025-07-16 | 21.72 | 21.74 | 0.03 | 0.14% | 21.61 | 21.80 | 33065 | 7177 | 1.73% |
| 2025-07-15 | 22.01 | 21.71 | -0.48 | -2.16% | 21.51 | 22.02 | 53581 | 11652 | 2.80% |
| 2025-07-14 | 22.32 | 22.19 | -0.11 | -0.49% | 22.11 | 22.50 | 41393 | 9212 | 2.16% |
| 2025-07-11 | 22.48 | 22.30 | -0.14 | -0.62% | 22.20 | 22.53 | 57407 | 12821 | 3.00% |
| 2025-07-10 | 21.63 | 22.44 | 0.72 | 3.31% | 21.61 | 22.75 | 104157 | 23119 | 5.45% |
| 2025-07-09 | 21.45 | 21.72 | 0.21 | 0.98% | 21.45 | 21.87 | 46420 | 10073 | 2.43% |
| 2025-07-08 | 21.29 | 21.51 | 0.20 | 0.94% | 21.26 | 21.77 | 63505 | 13659 | 3.32% |
| 2025-07-07 | 21.26 | 21.31 | 0.05 | 0.24% | 21.24 | 21.46 | 33483 | 7158 | 1.75% |
| 2025-07-04 | 21.42 | 21.26 | -0.16 | -0.75% | 21.18 | 21.47 | 36909 | 7882 | 1.93% |
| 2025-07-03 | 21.41 | 21.42 | 0.04 | 0.19% | 21.41 | 21.58 | 29452 | 6323 | 1.54% |
| 2025-07-02 | 21.33 | 21.38 | 0.10 | 0.47% | 21.25 | 21.38 | 34488 | 7353 | 1.80% |
| 2025-07-01 | 21.39 | 21.28 | -0.12 | -0.56% | 21.15 | 21.40 | 25411 | 5400 | 1.33% |
| 2025-06-30 | 21.29 | 21.40 | 0.16 | 0.75% | 21.17 | 21.43 | 27346 | 5831 | 1.43% |
| 2025-06-27 | 21.27 | 21.24 | 0.03 | 0.14% | 21.19 | 21.43 | 32726 | 6968 | 1.71% |
| 2025-06-26 | 21.30 | 21.21 | -0.12 | -0.56% | 21.17 | 21.37 | 26480 | 5632 | 1.38% |
| 2025-06-25 | 21.28 | 21.33 | 0.10 | 0.47% | 21.10 | 21.35 | 28163 | 5982 | 1.47% |
| 2025-06-24 | 20.99 | 21.23 | 0.31 | 1.48% | 20.93 | 21.25 | 26104 | 5524 | 1.36% |
| 2025-06-23 | 20.68 | 20.92 | 0.11 | 0.53% | 20.57 | 20.95 | 18118 | 3773 | 0.95% |
| 2025-06-20 | 20.87 | 20.81 | -0.10 | -0.48% | 20.81 | 21.19 | 20408 | 4277 | 1.07% |
| 2025-06-19 | 21.11 | 20.91 | -0.27 | -1.27% | 20.82 | 21.24 | 32148 | 6755 | 1.68% |
| 2025-06-18 | 21.75 | 21.18 | -0.59 | -2.71% | 21.10 | 21.75 | 52890 | 11248 | 2.77% |
| 2025-06-17 | 21.55 | 21.77 | 0.13 | 0.60% | 21.49 | 21.77 | 23467 | 5086 | 1.23% |
| 2025-06-16 | 21.52 | 21.64 | 0.14 | 0.65% | 21.39 | 21.75 | 28874 | 6228 | 1.51% |
| 2025-06-13 | 22.23 | 21.50 | -0.75 | -3.37% | 21.41 | 22.23 | 61129 | 13319 | 3.20% |
| 2025-06-12 | 22.29 | 22.25 | -0.04 | -0.18% | 22.12 | 22.33 | 28426 | 6310 | 1.49% |
| 2025-06-11 | 22.12 | 22.29 | 0.13 | 0.59% | 22.12 | 22.37 | 30164 | 6724 | 1.58% |
| 2025-06-10 | 22.28 | 22.16 | -0.14 | -0.63% | 21.87 | 22.43 | 33573 | 7452 | 1.76% |
| 2025-06-09 | 22.10 | 22.30 | 0.12 | 0.54% | 22.03 | 22.35 | 30036 | 6687 | 1.57% |