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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 22.03 | 21.86 | -0.18 | -0.82% | 21.84 | 22.05 | 46012 | 10084 | 1.07% |
| 2025-09-12 | 22.19 | 22.04 | -0.14 | -0.63% | 21.95 | 22.23 | 55182 | 12177 | 1.28% |
| 2025-09-11 | 22.06 | 22.18 | 0.08 | 0.36% | 21.83 | 22.21 | 51560 | 11361 | 1.20% |
| 2025-09-10 | 22.07 | 22.10 | -0.04 | -0.18% | 22.01 | 22.23 | 35447 | 7835 | 0.82% |
| 2025-09-09 | 22.22 | 22.14 | -0.08 | -0.36% | 22.00 | 22.32 | 53218 | 11793 | 1.24% |
| 2025-09-08 | 21.83 | 22.22 | 0.39 | 1.79% | 21.77 | 22.23 | 75903 | 16791 | 1.76% |
| 2025-09-05 | 21.62 | 21.83 | 0.22 | 1.02% | 21.48 | 21.85 | 54358 | 11790 | 1.26% |
| 2025-09-04 | 21.75 | 21.61 | -0.11 | -0.51% | 21.40 | 21.94 | 62113 | 13474 | 1.44% |
| 2025-09-03 | 22.07 | 21.72 | -0.34 | -1.54% | 21.68 | 22.19 | 56038 | 12268 | 1.30% |
| 2025-09-02 | 22.39 | 22.06 | -0.27 | -1.21% | 21.95 | 22.39 | 64790 | 14331 | 1.51% |
| 2025-09-01 | 22.43 | 22.33 | 0.03 | 0.13% | 22.25 | 22.48 | 64208 | 14347 | 1.49% |
| 2025-08-29 | 22.24 | 22.30 | 0.02 | 0.09% | 22.15 | 22.43 | 64751 | 14433 | 1.50% |
| 2025-08-28 | 22.36 | 22.28 | -0.14 | -0.62% | 21.78 | 22.50 | 112487 | 24972 | 2.61% |
| 2025-08-27 | 22.95 | 22.42 | -0.54 | -2.35% | 22.40 | 23.08 | 145076 | 33023 | 3.37% |
| 2025-08-26 | 23.01 | 22.96 | -0.14 | -0.61% | 22.90 | 23.12 | 91286 | 20987 | 2.12% |
| 2025-08-25 | 23.11 | 23.10 | -0.01 | -0.04% | 22.94 | 23.29 | 152812 | 35328 | 3.55% |
| 2025-08-22 | 23.24 | 23.11 | 0.10 | 0.43% | 22.96 | 23.32 | 102827 | 23741 | 2.39% |
| 2025-08-21 | 23.16 | 23.01 | -0.15 | -0.65% | 22.86 | 23.43 | 160796 | 37154 | 3.74% |
| 2025-08-20 | 23.61 | 23.16 | -1.64 | -6.61% | 22.79 | 23.63 | 323396 | 74871 | 7.52% |
| 2025-08-19 | 24.62 | 24.80 | 0.22 | 0.90% | 24.53 | 25.27 | 184588 | 46042 | 4.29% |
| 2025-08-18 | 24.45 | 24.58 | 0.15 | 0.61% | 24.38 | 24.74 | 151049 | 37111 | 3.51% |
| 2025-08-15 | 24.17 | 24.43 | 0.15 | 0.62% | 24.08 | 24.48 | 113367 | 27596 | 2.63% |
| 2025-08-14 | 24.49 | 24.28 | -0.22 | -0.90% | 24.23 | 24.92 | 162363 | 39831 | 3.77% |
| 2025-08-13 | 24.38 | 24.50 | 0.12 | 0.49% | 24.01 | 24.50 | 113263 | 27486 | 2.63% |
| 2025-08-12 | 24.40 | 24.38 | 0.07 | 0.29% | 24.28 | 24.78 | 111748 | 27373 | 2.60% |
| 2025-08-11 | 24.21 | 24.31 | 0.03 | 0.12% | 24.01 | 24.44 | 90018 | 21837 | 2.09% |
| 2025-08-08 | 24.32 | 24.28 | -0.15 | -0.61% | 23.94 | 24.95 | 154581 | 37792 | 3.59% |
| 2025-08-07 | 23.83 | 24.43 | 0.53 | 2.22% | 23.79 | 24.73 | 164700 | 40123 | 3.83% |
| 2025-08-06 | 24.25 | 23.90 | -0.31 | -1.28% | 23.78 | 24.39 | 116163 | 27845 | 2.70% |
| 2025-08-05 | 24.21 | 24.21 | -0.13 | -0.53% | 23.99 | 24.49 | 96131 | 23278 | 2.23% |
| 2025-08-04 | 24.00 | 24.34 | 0.11 | 0.45% | 23.47 | 24.38 | 138915 | 33158 | 3.23% |
| 2025-08-01 | 23.89 | 24.23 | 0.32 | 1.34% | 23.83 | 24.75 | 144637 | 35231 | 3.36% |
| 2025-07-31 | 24.12 | 23.91 | -0.16 | -0.66% | 23.83 | 24.44 | 134925 | 32581 | 3.14% |
| 2025-07-30 | 24.50 | 24.07 | -0.05 | -0.21% | 23.83 | 24.79 | 162493 | 39542 | 3.78% |
| 2025-07-29 | 24.37 | 24.12 | -0.25 | -1.03% | 23.68 | 24.38 | 163592 | 39227 | 3.80% |
| 2025-07-28 | 24.88 | 24.37 | 0.06 | 0.25% | 24.28 | 25.20 | 225165 | 55468 | 5.23% |
| 2025-07-25 | 25.33 | 24.31 | -0.65 | -2.60% | 24.26 | 25.48 | 290995 | 71751 | 6.76% |
| 2025-07-24 | 23.50 | 24.96 | 2.39 | 10.59% | 23.49 | 25.60 | 439449 | 107139 | 10.21% |
| 2025-07-23 | 22.39 | 22.57 | 0.23 | 1.03% | 22.34 | 22.86 | 105130 | 23747 | 2.44% |
| 2025-07-22 | 22.40 | 22.34 | -0.03 | -0.13% | 22.25 | 22.59 | 69672 | 15601 | 1.62% |
| 2025-07-21 | 22.20 | 22.37 | 0.28 | 1.27% | 21.96 | 22.60 | 92989 | 20771 | 2.16% |
| 2025-07-18 | 22.05 | 22.09 | 0.03 | 0.14% | 21.85 | 22.17 | 45179 | 9933 | 1.05% |
| 2025-07-17 | 22.01 | 22.06 | 0.10 | 0.46% | 21.88 | 22.10 | 43779 | 9631 | 1.02% |
| 2025-07-16 | 21.71 | 21.96 | 0.25 | 1.15% | 21.63 | 22.07 | 63526 | 13922 | 1.48% |
| 2025-07-15 | 21.80 | 21.71 | -0.09 | -0.41% | 21.45 | 21.88 | 52512 | 11368 | 1.22% |
| 2025-07-14 | 21.85 | 21.80 | 0.06 | 0.28% | 21.66 | 21.89 | 47902 | 10428 | 1.11% |
| 2025-07-11 | 21.67 | 21.74 | 0.10 | 0.46% | 21.55 | 21.93 | 69118 | 15051 | 1.61% |
| 2025-07-10 | 21.73 | 21.64 | 0.02 | 0.09% | 21.48 | 21.78 | 54300 | 11764 | 1.26% |
| 2025-07-09 | 21.57 | 21.62 | 0.04 | 0.19% | 21.46 | 22.02 | 79981 | 17409 | 1.86% |
| 2025-07-08 | 21.40 | 21.58 | 0.15 | 0.70% | 21.33 | 21.62 | 42300 | 9102 | 0.98% |
| 2025-07-07 | 21.50 | 21.43 | -0.01 | -0.05% | 21.31 | 21.71 | 40001 | 8584 | 0.93% |
| 2025-07-04 | 21.70 | 21.44 | -0.04 | -0.19% | 21.40 | 21.72 | 44514 | 9588 | 1.03% |
| 2025-07-03 | 21.46 | 21.48 | 0.06 | 0.28% | 21.39 | 21.66 | 52361 | 11281 | 1.22% |
| 2025-07-02 | 21.40 | 21.42 | -0.06 | -0.28% | 21.26 | 21.55 | 32820 | 7018 | 0.76% |
| 2025-07-01 | 21.38 | 21.48 | 0.13 | 0.61% | 21.26 | 21.52 | 41324 | 8848 | 0.96% |
| 2025-06-30 | 21.12 | 21.35 | 0.23 | 1.09% | 21.05 | 21.38 | 35647 | 7560 | 0.83% |
| 2025-06-27 | 21.11 | 21.12 | 0.08 | 0.38% | 21.10 | 21.28 | 34883 | 7383 | 0.81% |
| 2025-06-26 | 21.19 | 21.04 | -0.15 | -0.71% | 21.01 | 21.20 | 29115 | 6143 | 0.68% |
| 2025-06-25 | 21.06 | 21.19 | 0.13 | 0.62% | 20.91 | 21.24 | 36775 | 7751 | 0.85% |
| 2025-06-24 | 20.88 | 21.06 | 0.31 | 1.49% | 20.76 | 21.09 | 35568 | 7465 | 0.83% |
| 2025-06-23 | 20.52 | 20.75 | 0.11 | 0.53% | 20.40 | 20.83 | 28266 | 5832 | 0.66% |
| 2025-06-20 | 20.71 | 20.64 | -0.11 | -0.53% | 20.63 | 20.82 | 32264 | 6684 | 0.75% |
| 2025-06-19 | 21.03 | 20.75 | -0.26 | -1.24% | 20.72 | 21.13 | 38130 | 7954 | 0.89% |
| 2025-06-18 | 21.21 | 21.01 | -0.26 | -1.22% | 20.91 | 21.24 | 38998 | 8201 | 0.91% |
| 2025-06-17 | 21.26 | 21.27 | 0.10 | 0.47% | 21.20 | 21.79 | 58232 | 12476 | 1.35% |
| 2025-06-16 | 21.26 | 21.17 | -0.08 | -0.38% | 21.12 | 21.34 | 36675 | 7774 | 0.85% |
| 2025-06-13 | 21.60 | 21.25 | -0.41 | -1.89% | 21.19 | 21.87 | 65915 | 14123 | 1.53% |
| 2025-06-12 | 21.55 | 21.66 | 0.04 | 0.19% | 21.49 | 21.68 | 37741 | 8146 | 0.88% |
| 2025-06-11 | 21.67 | 21.62 | -0.04 | -0.18% | 21.60 | 21.80 | 36256 | 7858 | 0.84% |
| 2025-06-10 | 21.78 | 21.66 | -0.07 | -0.32% | 21.45 | 21.98 | 53454 | 11612 | 1.24% |
| 2025-06-09 | 21.39 | 21.73 | 0.37 | 1.73% | 21.35 | 21.84 | 56526 | 12262 | 1.31% |