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 | 21.55 | 21.78 | 0.33 | 1.54% | 21.35 | 21.81 | 37891 | 8178 | 1.88% |
| 2025-09-15 | 22.13 | 21.45 | -0.77 | -3.47% | 21.39 | 22.14 | 59558 | 12839 | 2.95% |
| 2025-09-12 | 21.73 | 22.22 | 0.63 | 2.92% | 21.67 | 22.82 | 130040 | 29206 | 6.45% |
| 2025-09-11 | 21.16 | 21.59 | 0.52 | 2.47% | 20.82 | 21.60 | 55295 | 11750 | 2.74% |
| 2025-09-10 | 21.01 | 21.07 | 0.12 | 0.57% | 20.76 | 21.11 | 24795 | 5215 | 1.23% |
| 2025-09-09 | 21.62 | 20.95 | -0.58 | -2.69% | 20.85 | 21.62 | 40322 | 8528 | 2.00% |
| 2025-09-08 | 21.30 | 21.53 | 0.23 | 1.08% | 21.25 | 21.57 | 33492 | 7191 | 1.66% |
| 2025-09-05 | 20.85 | 21.30 | 0.46 | 2.21% | 20.73 | 21.46 | 44144 | 9322 | 2.19% |
| 2025-09-04 | 20.78 | 20.84 | 0.01 | 0.05% | 20.49 | 21.07 | 38407 | 8008 | 1.90% |
| 2025-09-03 | 21.36 | 20.83 | -0.49 | -2.30% | 20.65 | 21.43 | 40887 | 8589 | 2.03% |
| 2025-09-02 | 21.94 | 21.32 | -0.58 | -2.65% | 21.00 | 22.06 | 61987 | 13240 | 3.07% |
| 2025-09-01 | 21.65 | 21.90 | 0.28 | 1.30% | 21.59 | 22.06 | 54653 | 11957 | 2.71% |
| 2025-08-29 | 21.69 | 21.62 | -0.11 | -0.51% | 21.40 | 21.88 | 52627 | 11408 | 2.61% |
| 2025-08-28 | 21.35 | 21.73 | 0.14 | 0.65% | 20.58 | 21.77 | 96223 | 20374 | 4.77% |
| 2025-08-27 | 22.47 | 21.59 | -0.78 | -3.49% | 21.59 | 22.48 | 105466 | 23229 | 5.23% |
| 2025-08-26 | 22.37 | 22.37 | 0.06 | 0.27% | 22.15 | 22.57 | 84887 | 18942 | 4.21% |
| 2025-08-25 | 22.38 | 22.31 | -0.07 | -0.31% | 22.16 | 22.69 | 95932 | 21511 | 4.75% |
| 2025-08-22 | 22.64 | 22.38 | -0.17 | -0.75% | 22.18 | 22.66 | 84852 | 18954 | 4.21% |
| 2025-08-21 | 22.78 | 22.55 | -0.12 | -0.53% | 22.42 | 22.99 | 79280 | 18046 | 3.93% |
| 2025-08-20 | 22.94 | 22.67 | -0.69 | -2.95% | 22.38 | 22.96 | 134349 | 30389 | 6.66% |
| 2025-08-19 | 25.58 | 23.36 | -2.71 | -10.40% | 23.28 | 25.77 | 230606 | 54480 | 12.79% |
| 2025-08-18 | 25.12 | 26.07 | 1.05 | 4.20% | 24.78 | 26.26 | 98205 | 25018 | 5.45% |
| 2025-08-15 | 23.98 | 25.02 | 1.00 | 4.16% | 23.92 | 25.15 | 80191 | 19927 | 4.45% |
| 2025-08-14 | 24.95 | 24.02 | -0.99 | -3.96% | 24.00 | 25.01 | 78126 | 19019 | 4.33% |
| 2025-08-13 | 24.48 | 25.01 | 0.48 | 1.96% | 24.36 | 25.38 | 84851 | 21032 | 4.71% |
| 2025-08-12 | 26.35 | 24.53 | -1.82 | -6.91% | 24.28 | 26.35 | 126856 | 31837 | 7.04% |
| 2025-08-11 | 26.38 | 26.35 | -0.13 | -0.49% | 26.14 | 26.63 | 51810 | 13663 | 2.87% |
| 2025-08-08 | 26.91 | 26.48 | -0.43 | -1.60% | 26.12 | 27.16 | 85356 | 22716 | 4.73% |
| 2025-08-07 | 25.52 | 26.91 | 1.13 | 4.38% | 25.05 | 27.40 | 170297 | 45249 | 9.45% |
| 2025-08-06 | 26.02 | 25.78 | -0.25 | -0.96% | 25.14 | 26.35 | 80334 | 20815 | 4.46% |
| 2025-08-05 | 25.82 | 26.03 | 0.08 | 0.31% | 25.52 | 26.14 | 58009 | 14961 | 3.22% |
| 2025-08-04 | 25.81 | 25.95 | 0.02 | 0.08% | 24.90 | 26.08 | 72274 | 18551 | 4.01% |
| 2025-08-01 | 24.72 | 25.93 | 1.21 | 4.89% | 24.50 | 26.31 | 131485 | 33893 | 7.29% |
| 2025-07-31 | 24.54 | 24.72 | 0.09 | 0.37% | 24.33 | 25.00 | 51745 | 12748 | 2.87% |
| 2025-07-30 | 24.96 | 24.63 | -0.29 | -1.16% | 24.38 | 25.26 | 49809 | 12273 | 2.76% |
| 2025-07-29 | 25.40 | 24.92 | -0.50 | -1.97% | 24.81 | 25.59 | 55212 | 13883 | 3.06% |
| 2025-07-28 | 25.23 | 25.42 | 0.14 | 0.55% | 24.48 | 25.50 | 59562 | 14928 | 3.30% |
| 2025-07-25 | 25.22 | 25.28 | 0.00 | 0.00% | 24.88 | 25.68 | 53350 | 13503 | 2.96% |
| 2025-07-24 | 23.90 | 25.28 | 1.41 | 5.91% | 23.85 | 25.47 | 111635 | 27620 | 6.19% |
| 2025-07-23 | 23.52 | 23.87 | -0.93 | -3.75% | 22.31 | 24.47 | 119424 | 28147 | 6.62% |
| 2025-07-22 | 24.47 | 24.80 | 0.43 | 1.76% | 24.20 | 25.10 | 93485 | 23125 | 5.19% |
| 2025-07-21 | 24.70 | 24.37 | -0.21 | -0.85% | 24.18 | 24.82 | 54393 | 13288 | 3.02% |
| 2025-07-18 | 24.18 | 24.58 | 0.51 | 2.12% | 23.87 | 24.72 | 80947 | 19686 | 4.49% |
| 2025-07-17 | 24.15 | 24.07 | -0.16 | -0.66% | 23.71 | 24.68 | 93439 | 22580 | 5.18% |
| 2025-07-16 | 25.09 | 24.23 | -0.57 | -2.30% | 24.17 | 26.20 | 124045 | 31037 | 6.88% |
| 2025-07-15 | 24.83 | 24.80 | -0.22 | -0.88% | 24.48 | 25.09 | 38038 | 9416 | 2.11% |
| 2025-07-14 | 24.85 | 25.02 | 0.05 | 0.20% | 24.65 | 25.42 | 60806 | 15215 | 3.37% |
| 2025-07-11 | 24.42 | 24.97 | 0.54 | 2.21% | 24.21 | 25.58 | 83426 | 20763 | 4.63% |
| 2025-07-10 | 25.11 | 24.43 | -0.67 | -2.67% | 24.28 | 25.35 | 83328 | 20473 | 4.62% |
| 2025-07-09 | 25.01 | 25.10 | -0.20 | -0.79% | 24.64 | 25.50 | 110372 | 27643 | 6.12% |
| 2025-07-08 | 26.31 | 25.30 | -0.73 | -2.80% | 25.00 | 27.54 | 172580 | 44902 | 9.57% |
| 2025-07-07 | 26.04 | 26.03 | -0.33 | -1.25% | 25.66 | 26.85 | 115153 | 30127 | 6.39% |
| 2025-07-04 | 25.42 | 26.36 | 0.68 | 2.65% | 25.36 | 27.00 | 150199 | 39572 | 8.33% |
| 2025-07-03 | 25.96 | 25.68 | -1.32 | -4.89% | 25.60 | 26.99 | 177415 | 46217 | 9.84% |
| 2025-07-02 | 23.18 | 27.00 | 3.48 | 14.80% | 22.89 | 28.10 | 231825 | 59841 | 12.86% |
| 2025-07-01 | 22.07 | 23.52 | 1.17 | 5.23% | 21.81 | 25.66 | 202558 | 47107 | 11.24% |
| 2025-06-30 | 21.31 | 22.35 | 1.47 | 7.04% | 20.88 | 22.78 | 147591 | 32316 | 8.19% |
| 2025-06-27 | 21.25 | 20.88 | -0.83 | -3.82% | 20.51 | 21.67 | 143841 | 30233 | 7.98% |
| 2025-06-26 | 20.80 | 22.00 | 1.22 | 5.87% | 20.35 | 22.50 | 225713 | 48115 | 12.52% |
| 2025-06-25 | 20.64 | 20.78 | -0.12 | -0.57% | 20.50 | 21.19 | 151232 | 31495 | 8.39% |
| 2025-06-24 | 20.97 | 20.90 | -0.06 | -0.29% | 20.33 | 21.50 | 255793 | 53192 | 14.19% |
| 2025-06-23 | 17.60 | 20.96 | 3.49 | 19.98% | 17.60 | 20.96 | 183918 | 37083 | 10.20% |
| 2025-06-20 | 17.48 | 17.47 | 0.04 | 0.23% | 17.13 | 17.63 | 45678 | 7919 | 2.53% |
| 2025-06-19 | 18.00 | 17.43 | -0.58 | -3.22% | 17.37 | 18.01 | 40742 | 7191 | 2.26% |
| 2025-06-18 | 18.17 | 18.01 | -0.23 | -1.26% | 17.87 | 18.46 | 33375 | 6024 | 1.85% |
| 2025-06-17 | 18.69 | 18.24 | -0.17 | -0.92% | 17.96 | 18.70 | 44916 | 8194 | 2.49% |
| 2025-06-16 | 17.86 | 18.41 | 0.46 | 2.56% | 17.86 | 19.11 | 56322 | 10448 | 3.12% |
| 2025-06-13 | 18.40 | 17.95 | -0.54 | -2.92% | 17.84 | 18.41 | 40559 | 7333 | 2.25% |
| 2025-06-12 | 18.52 | 18.49 | -0.15 | -0.80% | 18.28 | 18.63 | 38415 | 7090 | 2.13% |
| 2025-06-11 | 18.34 | 18.64 | 0.26 | 1.41% | 18.07 | 18.83 | 63310 | 11682 | 3.51% |
| 2025-06-10 | 18.52 | 18.38 | -0.11 | -0.59% | 17.91 | 18.67 | 81203 | 14864 | 4.50% |
| 2025-06-09 | 17.52 | 18.49 | 1.10 | 6.33% | 17.48 | 19.29 | 154693 | 28625 | 8.58% |