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 | 21.82 | 22.20 | 0.30 | 1.37% | 21.76 | 22.20 | 34581 | 7613 | 2.72% |
| 2025-09-15 | 22.29 | 21.90 | -0.38 | -1.71% | 21.76 | 22.29 | 40196 | 8812 | 3.17% |
| 2025-09-12 | 22.36 | 22.28 | -0.22 | -0.98% | 22.25 | 22.61 | 37174 | 8329 | 2.93% |
| 2025-09-11 | 22.20 | 22.50 | 0.30 | 1.35% | 22.07 | 22.51 | 43245 | 9662 | 3.41% |
| 2025-09-10 | 22.06 | 22.20 | -0.07 | -0.31% | 22.06 | 22.38 | 34244 | 7616 | 2.70% |
| 2025-09-09 | 22.04 | 22.27 | 0.24 | 1.09% | 21.66 | 22.53 | 58809 | 12968 | 4.63% |
| 2025-09-08 | 21.50 | 22.03 | 0.35 | 1.61% | 21.50 | 22.07 | 38670 | 8438 | 3.05% |
| 2025-09-05 | 21.29 | 21.68 | 0.42 | 1.98% | 21.09 | 21.71 | 43277 | 9262 | 3.41% |
| 2025-09-04 | 22.01 | 21.26 | -0.84 | -3.80% | 21.03 | 22.28 | 49424 | 10743 | 3.89% |
| 2025-09-03 | 22.43 | 22.10 | -0.34 | -1.52% | 22.00 | 22.64 | 32517 | 7251 | 2.56% |
| 2025-09-02 | 22.87 | 22.44 | -0.43 | -1.88% | 22.11 | 22.87 | 47869 | 10719 | 3.77% |
| 2025-09-01 | 22.38 | 22.87 | 0.49 | 2.19% | 22.38 | 22.99 | 55352 | 12617 | 4.36% |
| 2025-08-29 | 22.52 | 22.38 | -0.13 | -0.58% | 22.20 | 22.79 | 55165 | 12415 | 4.34% |
| 2025-08-28 | 23.20 | 22.51 | -0.91 | -3.89% | 21.98 | 23.40 | 114150 | 25817 | 8.99% |
| 2025-08-27 | 23.98 | 23.42 | -0.52 | -2.17% | 23.42 | 24.68 | 96726 | 23089 | 7.62% |
| 2025-08-26 | 24.17 | 23.94 | -0.28 | -1.16% | 23.55 | 24.36 | 78055 | 18789 | 6.15% |
| 2025-08-25 | 24.51 | 24.22 | -0.14 | -0.57% | 24.12 | 24.61 | 83550 | 20299 | 6.58% |
| 2025-08-22 | 24.12 | 24.36 | 0.24 | 1.00% | 24.10 | 24.42 | 70325 | 17082 | 5.54% |
| 2025-08-21 | 24.84 | 24.12 | -0.72 | -2.90% | 24.03 | 24.96 | 94273 | 23030 | 7.42% |
| 2025-08-20 | 24.98 | 24.84 | -0.17 | -0.68% | 24.61 | 24.98 | 82929 | 20512 | 6.53% |
| 2025-08-19 | 24.70 | 25.01 | 0.24 | 0.97% | 24.28 | 25.27 | 162667 | 40235 | 12.81% |
| 2025-08-18 | 24.75 | 24.77 | 0.03 | 0.12% | 24.39 | 25.00 | 159426 | 39367 | 12.56% |
| 2025-08-15 | 23.60 | 24.74 | 0.96 | 4.04% | 23.44 | 24.92 | 183465 | 44720 | 14.45% |
| 2025-08-14 | 23.48 | 23.78 | 0.40 | 1.71% | 23.21 | 23.89 | 113331 | 26756 | 8.93% |
| 2025-08-13 | 23.23 | 23.38 | 0.06 | 0.26% | 23.18 | 23.58 | 80271 | 18774 | 6.32% |
| 2025-08-12 | 23.66 | 23.32 | -0.54 | -2.26% | 23.16 | 23.73 | 93625 | 21884 | 7.37% |
| 2025-08-11 | 23.38 | 23.86 | -0.02 | -0.08% | 23.06 | 23.87 | 112724 | 26445 | 8.88% |
| 2025-08-08 | 24.70 | 23.88 | -0.54 | -2.21% | 23.50 | 25.60 | 154332 | 37957 | 12.15% |
| 2025-08-07 | 24.15 | 24.42 | 0.01 | 0.04% | 23.83 | 24.49 | 123093 | 29633 | 9.69% |
| 2025-08-06 | 24.36 | 24.41 | -0.11 | -0.45% | 24.22 | 25.24 | 186841 | 45946 | 14.71% |
| 2025-08-05 | 23.55 | 24.52 | 0.98 | 4.16% | 23.32 | 24.76 | 195859 | 47208 | 15.42% |
| 2025-08-04 | 23.60 | 23.54 | -0.49 | -2.04% | 23.13 | 23.64 | 105878 | 24777 | 8.34% |
| 2025-08-01 | 23.92 | 24.03 | -0.33 | -1.35% | 23.43 | 24.08 | 164450 | 39045 | 12.95% |
| 2025-07-31 | 23.10 | 24.36 | 0.95 | 4.06% | 22.78 | 25.60 | 292418 | 70020 | 23.03% |
| 2025-07-30 | 23.02 | 23.41 | 0.29 | 1.25% | 22.84 | 23.88 | 180070 | 42008 | 14.18% |
| 2025-07-29 | 22.98 | 23.12 | 0.04 | 0.17% | 22.68 | 23.28 | 177377 | 40972 | 13.97% |
| 2025-07-28 | 24.00 | 23.08 | -0.35 | -1.49% | 22.81 | 24.34 | 360345 | 84480 | 28.38% |
| 2025-07-25 | 21.35 | 23.43 | 2.13 | 10.00% | 21.20 | 23.43 | 253297 | 57833 | 19.95% |
| 2025-07-24 | 21.17 | 21.30 | 0.07 | 0.33% | 21.11 | 21.40 | 62094 | 13199 | 4.89% |
| 2025-07-23 | 21.19 | 21.23 | -0.05 | -0.23% | 21.00 | 21.38 | 64151 | 13602 | 5.05% |
| 2025-07-22 | 21.44 | 21.28 | -0.22 | -1.02% | 21.13 | 21.66 | 74928 | 15962 | 5.90% |
| 2025-07-21 | 21.68 | 21.50 | -0.21 | -0.97% | 21.42 | 21.95 | 102172 | 22001 | 8.05% |
| 2025-07-18 | 21.46 | 21.71 | 0.35 | 1.64% | 21.29 | 22.48 | 176593 | 38466 | 13.91% |
| 2025-07-17 | 21.15 | 21.36 | 0.14 | 0.66% | 21.15 | 21.40 | 90939 | 19327 | 7.16% |
| 2025-07-16 | 21.30 | 21.22 | 0.03 | 0.14% | 20.94 | 21.41 | 123598 | 26198 | 9.73% |
| 2025-07-15 | 21.06 | 21.19 | -0.11 | -0.52% | 20.78 | 21.31 | 108718 | 22837 | 8.56% |
| 2025-07-14 | 21.21 | 21.30 | 0.14 | 0.66% | 21.05 | 21.50 | 130566 | 27737 | 10.28% |
| 2025-07-11 | 21.86 | 21.16 | -0.37 | -1.72% | 20.91 | 21.99 | 267427 | 57115 | 21.06% |
| 2025-07-10 | 19.47 | 21.53 | 1.96 | 10.02% | 19.47 | 21.53 | 141388 | 29604 | 11.13% |
| 2025-07-09 | 19.56 | 19.57 | 0.06 | 0.31% | 19.41 | 19.80 | 38689 | 7591 | 3.05% |
| 2025-07-08 | 19.24 | 19.51 | 0.27 | 1.40% | 19.15 | 19.52 | 33890 | 6569 | 2.67% |
| 2025-07-07 | 19.25 | 19.24 | -0.03 | -0.16% | 19.00 | 19.30 | 28306 | 5428 | 2.23% |
| 2025-07-04 | 19.48 | 19.27 | -0.56 | -2.82% | 19.25 | 19.71 | 51543 | 10025 | 4.06% |
| 2025-07-03 | 19.75 | 19.83 | 0.04 | 0.20% | 19.68 | 19.98 | 20637 | 4090 | 1.63% |
| 2025-07-02 | 20.02 | 19.79 | -0.24 | -1.20% | 19.62 | 20.02 | 28664 | 5656 | 2.26% |
| 2025-07-01 | 20.13 | 20.03 | -0.18 | -0.89% | 19.80 | 20.29 | 38270 | 7656 | 3.01% |
| 2025-06-30 | 19.84 | 20.21 | 0.33 | 1.66% | 19.84 | 20.25 | 41264 | 8305 | 3.25% |
| 2025-06-27 | 19.79 | 19.88 | 0.07 | 0.35% | 19.73 | 20.02 | 30010 | 5967 | 2.36% |
| 2025-06-26 | 19.90 | 19.81 | -0.06 | -0.30% | 19.71 | 20.17 | 39089 | 7780 | 3.08% |
| 2025-06-25 | 19.61 | 19.87 | 0.27 | 1.38% | 19.44 | 19.90 | 40475 | 7964 | 3.19% |
| 2025-06-24 | 18.96 | 19.60 | 0.64 | 3.38% | 18.96 | 19.63 | 45415 | 8817 | 3.58% |
| 2025-06-23 | 18.46 | 18.96 | 0.11 | 0.58% | 18.35 | 18.97 | 46634 | 8724 | 3.67% |
| 2025-06-20 | 19.40 | 18.85 | -0.55 | -2.84% | 18.80 | 19.61 | 35490 | 6764 | 2.79% |
| 2025-06-19 | 19.84 | 19.40 | -0.44 | -2.22% | 19.32 | 20.00 | 35546 | 6976 | 2.80% |
| 2025-06-18 | 20.03 | 19.84 | -0.24 | -1.20% | 19.73 | 20.11 | 30828 | 6124 | 2.43% |
| 2025-06-17 | 20.20 | 20.08 | -0.20 | -0.99% | 19.95 | 20.30 | 27184 | 5457 | 2.14% |
| 2025-06-16 | 19.80 | 20.28 | 0.40 | 2.01% | 19.69 | 20.28 | 41165 | 8290 | 3.24% |
| 2025-06-13 | 20.46 | 19.88 | -0.68 | -3.31% | 19.80 | 20.51 | 48210 | 9665 | 3.80% |
| 2025-06-12 | 20.56 | 20.56 | -0.12 | -0.58% | 20.40 | 20.85 | 36734 | 7573 | 2.89% |
| 2025-06-11 | 20.70 | 20.68 | -0.02 | -0.10% | 20.60 | 20.99 | 40435 | 8389 | 3.18% |
| 2025-06-10 | 21.25 | 20.70 | -0.56 | -2.63% | 20.43 | 21.30 | 61884 | 12897 | 4.87% |
| 2025-06-09 | 20.95 | 21.26 | 0.26 | 1.24% | 20.95 | 21.50 | 81715 | 17413 | 6.44% |