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 | 21.91 | 22.01 | 0.11 | 0.50% | 21.56 | 22.13 | 219469 | 47970 | 1.55% |
| 2025-09-15 | 22.01 | 21.90 | -0.15 | -0.68% | 21.87 | 22.09 | 189428 | 41590 | 1.34% |
| 2025-09-12 | 22.18 | 22.05 | -0.05 | -0.23% | 21.90 | 22.55 | 296072 | 65633 | 2.09% |
| 2025-09-11 | 21.57 | 22.10 | 0.43 | 1.98% | 21.21 | 22.19 | 310887 | 67691 | 2.20% |
| 2025-09-10 | 21.85 | 21.67 | -0.22 | -1.01% | 21.60 | 22.08 | 197204 | 42945 | 1.39% |
| 2025-09-09 | 22.25 | 21.89 | -0.39 | -1.75% | 21.69 | 22.26 | 243760 | 53534 | 1.72% |
| 2025-09-08 | 21.96 | 22.28 | 0.33 | 1.50% | 21.88 | 22.48 | 298597 | 66492 | 2.11% |
| 2025-09-05 | 21.40 | 21.95 | 0.57 | 2.67% | 21.14 | 21.95 | 292247 | 62964 | 2.07% |
| 2025-09-04 | 21.88 | 21.38 | -0.42 | -1.93% | 21.07 | 22.24 | 357463 | 77427 | 2.53% |
| 2025-09-03 | 22.34 | 21.80 | -0.53 | -2.37% | 21.76 | 22.57 | 283844 | 62681 | 2.01% |
| 2025-09-02 | 22.86 | 22.33 | -0.53 | -2.32% | 22.16 | 23.07 | 346389 | 78009 | 2.45% |
| 2025-09-01 | 22.47 | 22.86 | 0.35 | 1.55% | 22.45 | 22.97 | 306440 | 69742 | 2.17% |
| 2025-08-29 | 22.67 | 22.51 | -0.21 | -0.92% | 22.46 | 22.94 | 333336 | 75532 | 2.36% |
| 2025-08-28 | 22.83 | 22.72 | -0.09 | -0.39% | 21.80 | 23.08 | 574716 | 128888 | 4.06% |
| 2025-08-27 | 23.83 | 22.81 | -1.02 | -4.28% | 22.80 | 24.17 | 552544 | 130018 | 3.91% |
| 2025-08-26 | 23.81 | 23.83 | -0.22 | -0.91% | 23.67 | 24.15 | 424065 | 101251 | 3.00% |
| 2025-08-25 | 23.17 | 24.05 | 0.89 | 3.84% | 23.16 | 24.37 | 842413 | 202640 | 5.96% |
| 2025-08-22 | 23.12 | 23.16 | -0.01 | -0.04% | 22.92 | 23.16 | 336745 | 77520 | 2.38% |
| 2025-08-21 | 23.28 | 23.17 | -0.11 | -0.47% | 23.00 | 23.82 | 420528 | 98238 | 2.97% |
| 2025-08-20 | 23.47 | 23.28 | -0.40 | -1.69% | 23.00 | 23.49 | 398547 | 92574 | 2.82% |
| 2025-08-19 | 23.08 | 23.68 | 0.13 | 0.55% | 22.80 | 24.11 | 717538 | 168289 | 5.07% |
| 2025-08-18 | 23.39 | 23.55 | 0.45 | 1.95% | 23.17 | 23.95 | 518617 | 122115 | 3.67% |
| 2025-08-15 | 22.64 | 23.10 | 0.34 | 1.49% | 22.62 | 23.24 | 340363 | 78235 | 2.41% |
| 2025-08-14 | 23.74 | 22.76 | -0.96 | -4.05% | 22.74 | 23.79 | 502277 | 116790 | 3.55% |
| 2025-08-13 | 23.36 | 23.72 | 0.44 | 1.89% | 23.15 | 23.95 | 553660 | 130785 | 3.91% |
| 2025-08-12 | 23.56 | 23.28 | -0.18 | -0.77% | 23.10 | 23.72 | 280161 | 65416 | 1.98% |
| 2025-08-11 | 23.16 | 23.46 | 0.32 | 1.38% | 23.15 | 23.50 | 254727 | 59564 | 1.80% |
| 2025-08-08 | 23.29 | 23.14 | -0.16 | -0.69% | 22.99 | 23.50 | 277174 | 64363 | 1.96% |
| 2025-08-07 | 23.49 | 23.30 | -0.25 | -1.06% | 23.20 | 23.67 | 332538 | 77758 | 2.35% |
| 2025-08-06 | 23.92 | 23.55 | -0.53 | -2.20% | 23.42 | 24.14 | 464787 | 109913 | 3.29% |
| 2025-08-05 | 23.89 | 24.08 | 0.18 | 0.75% | 23.81 | 24.60 | 474552 | 114657 | 3.36% |
| 2025-08-04 | 23.61 | 23.90 | 0.05 | 0.21% | 22.96 | 24.43 | 614072 | 144235 | 4.34% |
| 2025-08-01 | 24.00 | 23.85 | -0.24 | -1.00% | 23.79 | 24.70 | 521520 | 125989 | 3.69% |
| 2025-07-31 | 24.69 | 24.09 | -0.60 | -2.43% | 23.96 | 25.25 | 769235 | 189278 | 5.44% |
| 2025-07-30 | 24.66 | 24.69 | -0.37 | -1.48% | 24.44 | 26.00 | 1029160 | 259003 | 7.28% |
| 2025-07-29 | 23.72 | 25.06 | 1.53 | 6.50% | 23.10 | 25.48 | 1299221 | 315418 | 9.19% |
| 2025-07-28 | 23.64 | 23.53 | -0.35 | -1.47% | 23.34 | 23.98 | 619364 | 145988 | 4.38% |
| 2025-07-25 | 25.16 | 23.88 | -0.89 | -3.59% | 23.62 | 25.22 | 1435808 | 346301 | 10.15% |
| 2025-07-24 | 20.90 | 24.77 | 4.13 | 20.01% | 20.90 | 24.77 | 1612134 | 375143 | 11.40% |
| 2025-07-23 | 20.58 | 20.64 | 0.04 | 0.19% | 20.52 | 21.00 | 382235 | 79519 | 2.70% |
| 2025-07-22 | 20.45 | 20.60 | 0.25 | 1.23% | 20.40 | 20.75 | 338436 | 69655 | 2.39% |
| 2025-07-21 | 20.35 | 20.35 | -0.01 | -0.05% | 20.18 | 20.40 | 172858 | 35103 | 1.22% |
| 2025-07-18 | 20.41 | 20.36 | -0.11 | -0.54% | 20.20 | 20.44 | 196328 | 39863 | 1.39% |
| 2025-07-17 | 20.21 | 20.47 | 0.27 | 1.34% | 20.12 | 20.48 | 259876 | 52730 | 1.84% |
| 2025-07-16 | 20.09 | 20.20 | 0.04 | 0.20% | 20.04 | 20.34 | 164506 | 33215 | 1.16% |
| 2025-07-15 | 20.30 | 20.16 | -0.16 | -0.79% | 19.90 | 20.41 | 252267 | 50715 | 1.78% |
| 2025-07-14 | 20.46 | 20.32 | -0.22 | -1.07% | 20.25 | 20.50 | 239209 | 48637 | 1.69% |
| 2025-07-11 | 20.58 | 20.54 | -0.05 | -0.24% | 20.36 | 20.72 | 345432 | 71007 | 2.44% |
| 2025-07-10 | 20.00 | 20.59 | 0.59 | 2.95% | 19.98 | 21.23 | 592564 | 122379 | 4.19% |
| 2025-07-09 | 19.86 | 20.00 | 0.15 | 0.76% | 19.73 | 20.29 | 316080 | 63316 | 2.23% |
| 2025-07-08 | 19.42 | 19.85 | 0.41 | 2.11% | 19.38 | 19.93 | 327104 | 64733 | 2.31% |
| 2025-07-07 | 19.55 | 19.44 | -0.16 | -0.82% | 19.36 | 19.55 | 158636 | 30829 | 1.12% |
| 2025-07-04 | 19.80 | 19.60 | -0.24 | -1.21% | 19.55 | 19.86 | 228103 | 44868 | 1.61% |
| 2025-07-03 | 19.80 | 19.84 | 0.08 | 0.40% | 19.70 | 19.98 | 263939 | 52475 | 1.87% |
| 2025-07-02 | 19.64 | 19.76 | 0.11 | 0.56% | 19.50 | 19.86 | 225187 | 44325 | 1.59% |
| 2025-07-01 | 19.84 | 19.65 | 0.06 | 0.31% | 19.47 | 19.84 | 236190 | 46425 | 1.67% |
| 2025-06-30 | 19.43 | 19.59 | 0.17 | 0.88% | 19.37 | 19.60 | 169705 | 33109 | 1.20% |
| 2025-06-27 | 19.38 | 19.42 | 0.07 | 0.36% | 19.36 | 19.70 | 202235 | 39464 | 1.43% |
| 2025-06-26 | 19.50 | 19.35 | -0.24 | -1.23% | 19.33 | 19.62 | 201228 | 39132 | 1.42% |
| 2025-06-25 | 19.44 | 19.59 | 0.17 | 0.88% | 19.23 | 19.61 | 272310 | 52905 | 1.93% |
| 2025-06-24 | 19.24 | 19.42 | 0.23 | 1.20% | 19.14 | 19.43 | 213309 | 41226 | 1.51% |
| 2025-06-23 | 18.85 | 19.19 | 0.17 | 0.89% | 18.82 | 19.21 | 167317 | 31855 | 1.18% |
| 2025-06-20 | 19.10 | 19.02 | 0.08 | 0.42% | 18.92 | 19.36 | 222259 | 42539 | 1.57% |
| 2025-06-19 | 19.20 | 18.94 | -0.26 | -1.35% | 18.87 | 19.28 | 213881 | 40644 | 1.51% |
| 2025-06-18 | 19.59 | 19.20 | -0.59 | -2.98% | 19.16 | 19.75 | 308927 | 59720 | 2.18% |
| 2025-06-17 | 18.95 | 19.79 | 0.90 | 4.76% | 18.88 | 20.66 | 641757 | 128284 | 4.54% |
| 2025-06-16 | 18.91 | 18.89 | -0.07 | -0.37% | 18.81 | 19.03 | 174916 | 33021 | 1.24% |
| 2025-06-13 | 19.65 | 18.96 | -0.83 | -4.19% | 18.88 | 19.85 | 379268 | 72835 | 2.68% |
| 2025-06-12 | 19.73 | 19.79 | 0.00 | 0.00% | 19.65 | 19.90 | 184697 | 36464 | 1.31% |
| 2025-06-11 | 20.01 | 19.79 | -0.10 | -0.50% | 19.77 | 20.08 | 175786 | 34969 | 1.24% |
| 2025-06-10 | 20.30 | 19.89 | -0.30 | -1.49% | 19.70 | 20.30 | 270754 | 54164 | 1.91% |
| 2025-06-09 | 19.51 | 20.19 | 0.69 | 3.54% | 19.51 | 20.80 | 473498 | 95839 | 3.35% |