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 | 21.50 | 21.83 | 0.14 | 0.65% | 21.50 | 21.83 | 69364 | 15036 | 2.80% |
| 2025-09-15 | 21.90 | 21.69 | -0.32 | -1.45% | 21.41 | 21.94 | 80243 | 17413 | 3.24% |
| 2025-09-12 | 22.89 | 22.01 | -0.44 | -1.96% | 21.90 | 22.99 | 163295 | 36366 | 6.59% |
| 2025-09-11 | 21.71 | 22.45 | 1.27 | 6.00% | 21.71 | 22.75 | 213503 | 47615 | 8.62% |
| 2025-09-10 | 21.40 | 21.18 | 0.08 | 0.38% | 21.03 | 21.65 | 62056 | 13179 | 2.51% |
| 2025-09-09 | 21.63 | 21.10 | -0.55 | -2.54% | 20.96 | 21.66 | 74307 | 15765 | 3.00% |
| 2025-09-08 | 21.39 | 21.65 | 0.19 | 0.89% | 21.20 | 21.65 | 82879 | 17784 | 3.35% |
| 2025-09-05 | 21.05 | 21.46 | 0.42 | 2.00% | 20.80 | 21.47 | 95365 | 20267 | 3.85% |
| 2025-09-04 | 20.97 | 21.04 | 0.08 | 0.38% | 20.54 | 21.41 | 109163 | 22996 | 4.41% |
| 2025-09-03 | 22.03 | 20.96 | -1.07 | -4.86% | 20.88 | 22.30 | 129658 | 27916 | 5.24% |
| 2025-09-02 | 23.06 | 22.03 | -1.14 | -4.92% | 21.93 | 23.30 | 155914 | 34855 | 6.30% |
| 2025-09-01 | 23.10 | 23.17 | 0.02 | 0.09% | 22.93 | 23.64 | 127775 | 29683 | 5.16% |
| 2025-08-29 | 23.46 | 23.15 | -0.48 | -2.03% | 23.00 | 23.70 | 135157 | 31488 | 5.49% |
| 2025-08-28 | 23.51 | 23.63 | 0.13 | 0.55% | 22.51 | 23.88 | 216369 | 50248 | 8.78% |
| 2025-08-27 | 24.50 | 23.50 | -0.99 | -4.04% | 23.50 | 24.87 | 269517 | 64964 | 10.94% |
| 2025-08-26 | 24.11 | 24.49 | 0.07 | 0.29% | 23.82 | 25.20 | 336729 | 83128 | 13.67% |
| 2025-08-25 | 24.12 | 24.42 | 0.43 | 1.79% | 23.70 | 24.90 | 397256 | 96386 | 16.12% |
| 2025-08-22 | 23.55 | 23.99 | -0.69 | -2.80% | 22.88 | 24.54 | 513985 | 122808 | 20.86% |
| 2025-08-21 | 24.45 | 24.68 | 2.76 | 12.59% | 24.45 | 26.30 | 611152 | 157316 | 24.80% |
| 2025-08-20 | 21.68 | 21.92 | 0.04 | 0.18% | 21.51 | 22.15 | 100823 | 21996 | 4.09% |
| 2025-08-19 | 22.46 | 21.88 | -0.08 | -0.36% | 21.79 | 22.55 | 141406 | 31174 | 5.74% |
| 2025-08-18 | 21.07 | 21.96 | 0.82 | 3.88% | 21.03 | 22.39 | 182245 | 39798 | 7.40% |
| 2025-08-15 | 20.69 | 21.14 | 0.28 | 1.34% | 20.48 | 21.17 | 115185 | 24101 | 4.67% |
| 2025-08-14 | 20.70 | 20.86 | 0.19 | 0.92% | 20.66 | 21.30 | 123683 | 26003 | 5.02% |
| 2025-08-13 | 20.83 | 20.67 | -0.24 | -1.15% | 20.66 | 20.95 | 99492 | 20671 | 4.04% |
| 2025-08-12 | 20.01 | 20.91 | -1.23 | -5.56% | 20.01 | 20.95 | 173196 | 35776 | 7.03% |
| 2025-08-11 | 21.88 | 22.14 | 0.26 | 1.19% | 21.74 | 22.15 | 75655 | 16647 | 3.07% |
| 2025-08-08 | 22.50 | 21.88 | -0.71 | -3.14% | 21.88 | 22.50 | 104593 | 23133 | 4.25% |
| 2025-08-07 | 22.00 | 22.59 | 0.47 | 2.12% | 21.72 | 22.66 | 153356 | 34044 | 6.22% |
| 2025-08-06 | 22.00 | 22.12 | -0.02 | -0.09% | 21.81 | 22.30 | 87739 | 19426 | 3.56% |
| 2025-08-05 | 21.65 | 22.14 | 0.49 | 2.26% | 21.57 | 22.18 | 93058 | 20462 | 3.78% |
| 2025-08-04 | 21.27 | 21.65 | 0.13 | 0.60% | 21.22 | 21.84 | 59705 | 12856 | 2.42% |
| 2025-08-01 | 21.50 | 21.52 | 0.02 | 0.09% | 21.10 | 21.76 | 66884 | 14283 | 2.71% |
| 2025-07-31 | 21.56 | 21.50 | -0.18 | -0.83% | 21.46 | 21.92 | 70359 | 15275 | 2.86% |
| 2025-07-30 | 22.42 | 21.68 | -0.76 | -3.39% | 21.52 | 22.42 | 103153 | 22527 | 4.19% |
| 2025-07-29 | 22.24 | 22.44 | 0.04 | 0.18% | 21.77 | 22.48 | 112477 | 24831 | 4.57% |
| 2025-07-28 | 22.45 | 22.40 | -0.27 | -1.19% | 22.21 | 22.67 | 104460 | 23382 | 4.24% |
| 2025-07-25 | 22.81 | 22.67 | 0.24 | 1.07% | 22.51 | 23.49 | 172774 | 39705 | 7.01% |
| 2025-07-24 | 21.69 | 22.43 | 0.67 | 3.08% | 21.67 | 22.45 | 118278 | 26287 | 4.80% |
| 2025-07-23 | 21.90 | 21.76 | -0.25 | -1.14% | 21.72 | 22.17 | 91279 | 20056 | 3.70% |
| 2025-07-22 | 22.55 | 22.01 | -0.52 | -2.31% | 21.95 | 22.68 | 144987 | 32138 | 5.88% |
| 2025-07-21 | 22.63 | 22.53 | -0.07 | -0.31% | 22.40 | 22.80 | 117873 | 26587 | 4.78% |
| 2025-07-18 | 23.10 | 22.60 | -0.45 | -1.95% | 22.60 | 23.37 | 138256 | 31715 | 5.61% |
| 2025-07-17 | 23.10 | 23.05 | 0.10 | 0.44% | 22.81 | 23.31 | 124233 | 28655 | 5.04% |
| 2025-07-16 | 22.82 | 22.95 | -0.01 | -0.04% | 22.60 | 23.05 | 108623 | 24828 | 4.41% |
| 2025-07-15 | 23.21 | 22.96 | -0.39 | -1.67% | 22.69 | 23.43 | 151176 | 34795 | 6.14% |
| 2025-07-14 | 24.01 | 23.35 | -1.13 | -4.62% | 23.00 | 24.27 | 257550 | 60154 | 10.45% |
| 2025-07-11 | 23.70 | 24.48 | 0.44 | 1.83% | 23.68 | 25.98 | 372596 | 92746 | 15.12% |
| 2025-07-10 | 24.33 | 24.04 | -0.79 | -3.18% | 23.66 | 25.26 | 351340 | 85134 | 14.26% |
| 2025-07-09 | 24.11 | 24.83 | 0.36 | 1.47% | 23.70 | 25.50 | 417742 | 103036 | 16.95% |
| 2025-07-08 | 23.34 | 24.47 | 0.75 | 3.16% | 23.05 | 25.00 | 370477 | 89095 | 15.04% |
| 2025-07-07 | 23.16 | 23.72 | 0.96 | 4.22% | 23.00 | 24.29 | 398267 | 94441 | 16.16% |
| 2025-07-04 | 22.57 | 22.76 | 0.40 | 1.79% | 21.92 | 23.32 | 300875 | 68321 | 12.21% |
| 2025-07-03 | 22.37 | 22.36 | -0.18 | -0.80% | 22.17 | 22.63 | 107174 | 23957 | 4.35% |
| 2025-07-02 | 22.88 | 22.54 | -0.40 | -1.74% | 22.25 | 22.88 | 148785 | 33519 | 6.04% |
| 2025-07-01 | 23.60 | 22.94 | -0.80 | -3.37% | 22.63 | 23.74 | 252643 | 58202 | 10.25% |
| 2025-06-30 | 23.56 | 23.74 | 0.19 | 0.81% | 23.36 | 24.00 | 272377 | 64458 | 11.05% |
| 2025-06-27 | 24.52 | 23.55 | -1.44 | -5.76% | 23.52 | 25.03 | 432165 | 104504 | 17.54% |
| 2025-06-26 | 23.82 | 24.99 | 1.55 | 6.61% | 23.49 | 26.66 | 640631 | 158209 | 26.00% |
| 2025-06-25 | 21.81 | 23.44 | 1.18 | 5.30% | 21.81 | 23.90 | 507284 | 116047 | 20.59% |
| 2025-06-24 | 21.76 | 22.26 | 0.52 | 2.39% | 21.38 | 22.30 | 327149 | 71877 | 13.28% |
| 2025-06-23 | 20.40 | 21.74 | 1.39 | 6.83% | 20.31 | 22.02 | 306257 | 65555 | 12.43% |
| 2025-06-20 | 20.53 | 20.35 | -0.20 | -0.97% | 19.70 | 20.70 | 159900 | 32274 | 6.49% |
| 2025-06-19 | 21.90 | 20.55 | -1.12 | -5.17% | 20.55 | 22.27 | 232390 | 49128 | 9.43% |
| 2025-06-18 | 21.65 | 21.67 | -0.40 | -1.81% | 21.50 | 22.19 | 262195 | 57081 | 10.64% |
| 2025-06-17 | 21.40 | 22.07 | 0.69 | 3.23% | 21.10 | 22.41 | 401554 | 88037 | 16.30% |
| 2025-06-16 | 20.21 | 21.38 | 0.98 | 4.80% | 20.21 | 21.52 | 300379 | 63654 | 12.19% |
| 2025-06-13 | 21.00 | 20.40 | -0.67 | -3.18% | 20.13 | 21.30 | 235222 | 48287 | 9.55% |
| 2025-06-12 | 19.91 | 21.07 | 0.89 | 4.41% | 19.83 | 21.47 | 303046 | 62971 | 12.30% |
| 2025-06-11 | 20.03 | 20.18 | 0.15 | 0.75% | 19.83 | 20.52 | 148175 | 29901 | 6.01% |
| 2025-06-10 | 20.55 | 20.03 | -0.52 | -2.53% | 19.70 | 20.60 | 170744 | 34446 | 6.93% |
| 2025-06-09 | 21.02 | 20.55 | 0.01 | 0.05% | 20.28 | 21.20 | 227676 | 46868 | 9.24% |