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 | 22.10 | 22.19 | 0.20 | 0.91% | 21.79 | 22.24 | 28558 | 6281 | 2.72% |
| 2025-09-15 | 21.93 | 21.99 | 0.06 | 0.27% | 21.65 | 22.28 | 36593 | 8024 | 3.48% |
| 2025-09-12 | 22.04 | 21.93 | -0.04 | -0.18% | 21.83 | 22.08 | 27520 | 6041 | 2.62% |
| 2025-09-11 | 22.06 | 21.97 | -0.04 | -0.18% | 21.62 | 22.16 | 42833 | 9365 | 4.08% |
| 2025-09-10 | 21.91 | 22.01 | 0.10 | 0.46% | 21.70 | 22.08 | 25304 | 5542 | 2.41% |
| 2025-09-09 | 22.40 | 21.91 | -0.42 | -1.88% | 21.73 | 22.46 | 38303 | 8446 | 3.65% |
| 2025-09-08 | 22.19 | 22.33 | 0.40 | 1.82% | 22.05 | 22.46 | 38965 | 8680 | 3.71% |
| 2025-09-05 | 21.96 | 21.93 | 0.18 | 0.83% | 21.46 | 21.99 | 36625 | 7982 | 3.49% |
| 2025-09-04 | 21.78 | 21.75 | 0.25 | 1.16% | 21.44 | 22.41 | 64313 | 14125 | 6.12% |
| 2025-09-03 | 22.44 | 21.50 | -0.88 | -3.93% | 21.35 | 22.62 | 49898 | 10904 | 4.75% |
| 2025-09-02 | 23.02 | 22.38 | -0.59 | -2.57% | 22.27 | 23.18 | 40707 | 9156 | 3.87% |
| 2025-09-01 | 23.00 | 22.97 | -0.03 | -0.13% | 22.75 | 23.26 | 36446 | 8389 | 3.47% |
| 2025-08-29 | 22.85 | 23.00 | 0.05 | 0.22% | 22.57 | 23.33 | 53578 | 12320 | 5.10% |
| 2025-08-28 | 23.71 | 22.95 | -0.74 | -3.12% | 21.92 | 23.93 | 93796 | 21424 | 8.93% |
| 2025-08-27 | 24.44 | 23.69 | -0.88 | -3.58% | 23.69 | 24.91 | 68879 | 16818 | 6.56% |
| 2025-08-26 | 24.36 | 24.57 | -0.03 | -0.12% | 23.80 | 24.95 | 77317 | 18856 | 7.36% |
| 2025-08-25 | 24.32 | 24.60 | -0.31 | -1.24% | 24.20 | 25.01 | 113772 | 28032 | 10.83% |
| 2025-08-22 | 24.12 | 24.91 | 1.50 | 6.41% | 23.80 | 25.66 | 197007 | 48972 | 18.75% |
| 2025-08-21 | 23.29 | 23.41 | 0.09 | 0.39% | 23.25 | 23.53 | 48639 | 11373 | 4.63% |
| 2025-08-20 | 23.45 | 23.32 | -0.13 | -0.55% | 23.13 | 23.45 | 48531 | 11287 | 4.62% |
| 2025-08-19 | 23.65 | 23.45 | -0.20 | -0.85% | 23.28 | 23.65 | 62607 | 14661 | 5.96% |
| 2025-08-18 | 23.60 | 23.65 | -0.17 | -0.71% | 23.41 | 23.77 | 77014 | 18140 | 7.33% |
| 2025-08-15 | 23.94 | 23.82 | -0.46 | -1.89% | 23.54 | 23.94 | 80447 | 19124 | 7.66% |
| 2025-08-14 | 23.71 | 24.28 | 0.68 | 2.88% | 23.37 | 24.35 | 127296 | 30531 | 12.12% |
| 2025-08-13 | 23.68 | 23.60 | 0.04 | 0.17% | 23.18 | 23.89 | 92193 | 21608 | 8.77% |
| 2025-08-12 | 23.75 | 23.56 | -0.21 | -0.88% | 23.42 | 23.97 | 82191 | 19423 | 7.82% |
| 2025-08-11 | 24.00 | 23.77 | -1.25 | -5.00% | 23.35 | 24.18 | 124033 | 29411 | 11.80% |
| 2025-08-08 | 24.50 | 25.02 | 0.43 | 1.75% | 24.19 | 25.47 | 122692 | 30325 | 11.68% |
| 2025-08-07 | 24.21 | 24.59 | -0.56 | -2.23% | 24.01 | 24.81 | 119181 | 29141 | 11.34% |
| 2025-08-06 | 26.93 | 25.15 | -1.95 | -7.20% | 24.54 | 26.93 | 214820 | 54753 | 20.44% |
| 2025-08-05 | 28.02 | 27.10 | -1.32 | -4.64% | 26.14 | 28.44 | 238117 | 64326 | 22.66% |
| 2025-08-04 | 25.90 | 28.42 | 2.58 | 9.98% | 25.90 | 28.42 | 305825 | 85416 | 29.11% |
| 2025-08-01 | 26.88 | 25.84 | 0.49 | 1.93% | 25.58 | 26.89 | 154775 | 40543 | 14.73% |
| 2025-07-31 | 27.95 | 25.35 | -2.82 | -10.01% | 25.35 | 27.95 | 206445 | 54677 | 19.65% |
| 2025-07-30 | 26.20 | 28.17 | 1.53 | 5.74% | 25.50 | 28.47 | 255679 | 70226 | 24.33% |
| 2025-07-29 | 27.99 | 26.64 | -1.89 | -6.62% | 26.25 | 29.42 | 264573 | 72177 | 25.18% |
| 2025-07-28 | 27.41 | 28.53 | 1.12 | 4.09% | 26.59 | 30.15 | 357180 | 101736 | 33.99% |
| 2025-07-25 | 27.41 | 27.41 | 2.49 | 9.99% | 26.00 | 27.41 | 260124 | 70629 | 24.76% |
| 2025-07-24 | 24.92 | 24.92 | 2.27 | 10.02% | 24.92 | 24.92 | 22377 | 5576 | 2.13% |
| 2025-07-23 | 21.77 | 22.65 | 2.06 | 10.00% | 21.34 | 22.65 | 63530 | 14054 | 6.05% |
| 2025-07-22 | 20.70 | 20.59 | -0.15 | -0.72% | 20.28 | 20.94 | 49680 | 10187 | 4.73% |
| 2025-07-21 | 20.40 | 20.74 | 0.85 | 4.27% | 20.20 | 21.48 | 76277 | 15826 | 7.26% |
| 2025-07-18 | 20.30 | 19.89 | -0.38 | -1.87% | 19.77 | 20.36 | 25600 | 5095 | 2.44% |
| 2025-07-17 | 20.31 | 20.27 | -0.02 | -0.10% | 20.08 | 20.65 | 27653 | 5633 | 2.63% |
| 2025-07-16 | 19.87 | 20.29 | 0.43 | 2.17% | 19.87 | 20.69 | 39783 | 8093 | 3.79% |
| 2025-07-15 | 20.18 | 19.86 | -0.32 | -1.59% | 19.81 | 20.18 | 18600 | 3709 | 1.77% |
| 2025-07-14 | 20.05 | 20.18 | 0.20 | 1.00% | 19.84 | 20.20 | 18446 | 3707 | 1.76% |
| 2025-07-11 | 20.13 | 19.98 | -0.11 | -0.55% | 19.80 | 20.15 | 14179 | 2828 | 1.35% |
| 2025-07-10 | 20.14 | 20.09 | -0.06 | -0.30% | 19.99 | 20.20 | 11628 | 2332 | 1.11% |
| 2025-07-09 | 20.20 | 20.15 | 0.04 | 0.20% | 20.00 | 20.20 | 16460 | 3310 | 1.57% |
| 2025-07-08 | 20.18 | 20.11 | 0.01 | 0.05% | 19.98 | 20.18 | 16194 | 3247 | 1.54% |
| 2025-07-07 | 19.78 | 20.10 | 0.19 | 0.95% | 19.78 | 20.10 | 16910 | 3381 | 1.61% |
| 2025-07-04 | 20.14 | 19.91 | -0.23 | -1.14% | 19.80 | 20.20 | 20897 | 4163 | 1.99% |
| 2025-07-03 | 20.17 | 20.14 | 0.01 | 0.05% | 20.04 | 20.23 | 10592 | 2134 | 1.01% |
| 2025-07-02 | 20.18 | 20.13 | -0.07 | -0.35% | 20.00 | 20.22 | 17875 | 3591 | 1.70% |
| 2025-07-01 | 20.34 | 20.20 | -0.08 | -0.39% | 19.98 | 20.38 | 17427 | 3512 | 1.66% |
| 2025-06-30 | 20.28 | 20.28 | 0.00 | 0.00% | 20.08 | 20.32 | 17862 | 3613 | 1.70% |
| 2025-06-27 | 19.98 | 20.28 | 0.31 | 1.55% | 19.90 | 20.34 | 31748 | 6402 | 3.02% |
| 2025-06-26 | 19.78 | 19.97 | 0.21 | 1.06% | 19.66 | 20.14 | 29302 | 5837 | 2.79% |
| 2025-06-25 | 20.20 | 19.76 | -0.30 | -1.50% | 19.65 | 20.25 | 31173 | 6168 | 2.97% |
| 2025-06-24 | 20.07 | 20.06 | 0.09 | 0.45% | 19.96 | 20.38 | 37018 | 7445 | 3.52% |
| 2025-06-23 | 19.11 | 19.97 | 0.70 | 3.63% | 19.11 | 20.26 | 48450 | 9623 | 4.61% |
| 2025-06-20 | 19.57 | 19.27 | -0.09 | -0.46% | 19.08 | 19.57 | 17671 | 3411 | 1.68% |
| 2025-06-19 | 19.53 | 19.36 | -0.16 | -0.82% | 19.30 | 19.91 | 24297 | 4757 | 2.31% |
| 2025-06-18 | 19.86 | 19.52 | -0.47 | -2.35% | 19.42 | 19.90 | 24308 | 4767 | 2.31% |
| 2025-06-17 | 20.16 | 19.99 | -0.13 | -0.65% | 19.80 | 20.39 | 40117 | 8056 | 3.82% |
| 2025-06-16 | 20.05 | 20.12 | 0.04 | 0.20% | 19.92 | 20.94 | 81157 | 16593 | 7.72% |
| 2025-06-13 | 19.89 | 20.08 | 0.38 | 1.93% | 19.60 | 20.20 | 58156 | 11553 | 5.53% |
| 2025-06-12 | 19.72 | 20.10 | 0.28 | 1.41% | 19.55 | 20.19 | 30124 | 6026 | 2.87% |
| 2025-06-11 | 19.83 | 19.82 | 0.01 | 0.05% | 19.70 | 20.06 | 20720 | 4122 | 1.97% |
| 2025-06-10 | 19.82 | 19.81 | -0.08 | -0.40% | 19.60 | 20.25 | 41718 | 8300 | 3.97% |
| 2025-06-09 | 19.77 | 19.89 | 0.12 | 0.61% | 19.65 | 20.00 | 27950 | 5553 | 2.66% |