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 | 21.97 | 22.13 | 0.16 | 0.73% | 21.83 | 22.20 | 32538 | 7171 | 1.31% |
| 2025-09-15 | 22.25 | 21.97 | -0.28 | -1.26% | 21.82 | 22.27 | 39326 | 8652 | 1.58% |
| 2025-09-12 | 22.42 | 22.25 | -0.33 | -1.46% | 22.22 | 22.72 | 57317 | 12866 | 2.31% |
| 2025-09-11 | 21.55 | 22.58 | 1.01 | 4.68% | 21.26 | 22.63 | 90789 | 20133 | 3.65% |
| 2025-09-10 | 21.39 | 21.57 | 0.32 | 1.51% | 21.22 | 22.15 | 54389 | 11785 | 2.19% |
| 2025-09-09 | 21.96 | 21.25 | -0.70 | -3.19% | 21.16 | 21.96 | 43619 | 9364 | 1.76% |
| 2025-09-08 | 21.84 | 21.95 | 0.16 | 0.73% | 21.46 | 22.03 | 43317 | 9427 | 1.74% |
| 2025-09-05 | 21.72 | 21.79 | 0.26 | 1.21% | 21.40 | 21.86 | 41414 | 8961 | 1.67% |
| 2025-09-04 | 22.20 | 21.53 | -0.71 | -3.19% | 21.15 | 22.58 | 60024 | 13150 | 2.42% |
| 2025-09-03 | 23.38 | 22.24 | -0.88 | -3.81% | 22.21 | 23.38 | 64066 | 14505 | 2.58% |
| 2025-09-02 | 24.03 | 23.12 | -1.10 | -4.54% | 22.86 | 24.16 | 85020 | 19793 | 3.42% |
| 2025-09-01 | 24.35 | 24.22 | -0.28 | -1.14% | 23.95 | 24.68 | 67851 | 16418 | 2.73% |
| 2025-08-29 | 24.55 | 24.50 | -0.30 | -1.21% | 24.26 | 25.09 | 94068 | 23127 | 3.79% |
| 2025-08-28 | 24.32 | 24.80 | 1.11 | 4.69% | 23.86 | 25.45 | 142483 | 34966 | 5.74% |
| 2025-08-27 | 24.50 | 23.69 | -0.87 | -3.54% | 23.66 | 24.75 | 88388 | 21495 | 3.56% |
| 2025-08-26 | 24.98 | 24.56 | -0.49 | -1.96% | 24.31 | 24.98 | 93361 | 22941 | 3.76% |
| 2025-08-25 | 24.05 | 25.05 | 1.18 | 4.94% | 23.77 | 25.28 | 153970 | 37629 | 6.20% |
| 2025-08-22 | 23.75 | 23.87 | 0.15 | 0.63% | 23.52 | 23.90 | 66633 | 15825 | 2.68% |
| 2025-08-21 | 24.43 | 23.72 | -0.74 | -3.03% | 23.55 | 24.44 | 104734 | 25066 | 4.22% |
| 2025-08-20 | 23.75 | 24.46 | 0.72 | 3.03% | 23.40 | 24.78 | 154553 | 37581 | 6.22% |
| 2025-08-19 | 23.76 | 23.74 | -0.09 | -0.38% | 23.50 | 23.96 | 70772 | 16814 | 2.85% |
| 2025-08-18 | 23.54 | 23.83 | 0.43 | 1.84% | 23.32 | 23.85 | 85892 | 20323 | 3.46% |
| 2025-08-15 | 23.36 | 23.40 | 0.04 | 0.17% | 23.31 | 23.74 | 59572 | 13985 | 2.40% |
| 2025-08-14 | 23.52 | 23.36 | -0.27 | -1.14% | 23.27 | 23.74 | 74199 | 17432 | 2.99% |
| 2025-08-13 | 23.48 | 23.63 | 0.22 | 0.94% | 23.42 | 23.95 | 85266 | 20185 | 3.43% |
| 2025-08-12 | 23.60 | 23.41 | 0.11 | 0.47% | 23.26 | 23.85 | 77267 | 18162 | 3.11% |
| 2025-08-11 | 23.50 | 23.30 | -0.18 | -0.77% | 23.24 | 23.66 | 84736 | 19857 | 3.41% |
| 2025-08-08 | 23.58 | 23.48 | -0.22 | -0.93% | 23.35 | 24.12 | 101375 | 23967 | 4.08% |
| 2025-08-07 | 23.54 | 23.70 | 0.20 | 0.85% | 23.39 | 23.84 | 101295 | 23926 | 4.08% |
| 2025-08-06 | 23.38 | 23.50 | -0.02 | -0.09% | 23.15 | 23.77 | 103731 | 24378 | 4.18% |
| 2025-08-05 | 22.61 | 23.52 | 1.01 | 4.49% | 22.53 | 24.59 | 164230 | 38564 | 6.61% |
| 2025-08-04 | 21.80 | 22.51 | 0.57 | 2.60% | 21.79 | 22.54 | 66855 | 14965 | 2.69% |
| 2025-08-01 | 21.80 | 21.94 | 0.21 | 0.97% | 21.57 | 22.26 | 41141 | 9013 | 1.66% |
| 2025-07-31 | 21.85 | 21.73 | -0.26 | -1.18% | 21.66 | 22.35 | 41234 | 9085 | 1.66% |
| 2025-07-30 | 22.05 | 21.99 | -0.14 | -0.63% | 21.65 | 22.23 | 35384 | 7776 | 1.42% |
| 2025-07-29 | 22.00 | 22.13 | 0.08 | 0.36% | 21.93 | 22.15 | 30178 | 6657 | 1.21% |
| 2025-07-28 | 21.84 | 22.05 | 0.20 | 0.92% | 21.79 | 22.15 | 29999 | 6598 | 1.21% |
| 2025-07-25 | 21.72 | 21.85 | 0.10 | 0.46% | 21.59 | 21.87 | 29148 | 6329 | 1.17% |
| 2025-07-24 | 21.57 | 21.75 | 0.19 | 0.88% | 21.55 | 21.80 | 30022 | 6502 | 1.21% |
| 2025-07-23 | 21.86 | 21.56 | -0.34 | -1.55% | 21.53 | 21.88 | 34651 | 7513 | 1.39% |
| 2025-07-22 | 22.02 | 21.90 | -0.32 | -1.44% | 21.80 | 22.23 | 45059 | 9890 | 1.81% |
| 2025-07-21 | 21.96 | 22.22 | 0.25 | 1.14% | 21.94 | 22.22 | 35131 | 7757 | 1.41% |
| 2025-07-18 | 22.12 | 21.97 | -0.06 | -0.27% | 21.75 | 22.14 | 35431 | 7768 | 1.43% |
| 2025-07-17 | 21.77 | 22.03 | 0.20 | 0.92% | 21.72 | 22.13 | 39864 | 8777 | 1.60% |
| 2025-07-16 | 21.93 | 21.83 | -0.10 | -0.46% | 21.77 | 22.12 | 29678 | 6512 | 1.19% |
| 2025-07-15 | 22.13 | 21.93 | -0.10 | -0.45% | 21.56 | 22.23 | 33700 | 7368 | 1.36% |
| 2025-07-14 | 22.00 | 22.03 | 0.01 | 0.05% | 21.86 | 22.16 | 23996 | 5288 | 0.97% |
| 2025-07-11 | 21.87 | 22.02 | 0.11 | 0.50% | 21.73 | 22.15 | 31279 | 6871 | 1.26% |
| 2025-07-10 | 22.17 | 21.91 | -0.26 | -1.17% | 21.82 | 22.24 | 28363 | 6236 | 1.14% |
| 2025-07-09 | 22.26 | 22.17 | -0.11 | -0.49% | 22.11 | 22.46 | 32355 | 7204 | 1.30% |
| 2025-07-08 | 21.97 | 22.28 | 0.21 | 0.95% | 21.92 | 22.33 | 34843 | 7735 | 1.40% |
| 2025-07-07 | 21.90 | 22.07 | 0.06 | 0.27% | 21.73 | 22.16 | 25850 | 5682 | 1.04% |
| 2025-07-04 | 22.25 | 22.01 | -0.32 | -1.43% | 21.90 | 22.36 | 32972 | 7275 | 1.33% |
| 2025-07-03 | 22.24 | 22.33 | 0.10 | 0.45% | 22.14 | 22.65 | 33704 | 7550 | 1.36% |
| 2025-07-02 | 22.36 | 22.23 | -0.35 | -1.55% | 22.08 | 22.53 | 44936 | 9993 | 1.81% |
| 2025-07-01 | 22.78 | 22.58 | -0.30 | -1.31% | 22.39 | 22.90 | 52062 | 11752 | 2.10% |
| 2025-06-30 | 22.22 | 22.88 | 0.49 | 2.19% | 22.10 | 22.99 | 87821 | 19941 | 3.54% |
| 2025-06-27 | 22.29 | 22.39 | 0.00 | 0.00% | 22.06 | 23.28 | 97819 | 22064 | 3.94% |
| 2025-06-26 | 21.48 | 22.39 | 0.72 | 3.32% | 21.47 | 23.33 | 144209 | 32369 | 5.80% |
| 2025-06-25 | 21.38 | 21.67 | 0.21 | 0.98% | 21.36 | 21.77 | 51397 | 11088 | 2.07% |
| 2025-06-24 | 21.10 | 21.46 | 0.31 | 1.47% | 20.94 | 21.48 | 50041 | 10628 | 2.01% |
| 2025-06-23 | 20.76 | 21.15 | 0.61 | 2.97% | 20.04 | 21.15 | 40697 | 8484 | 1.64% |
| 2025-06-20 | 20.38 | 20.54 | 0.11 | 0.54% | 20.25 | 21.29 | 50481 | 10481 | 2.03% |
| 2025-06-19 | 21.02 | 20.43 | -0.61 | -2.90% | 20.38 | 21.05 | 31162 | 6424 | 1.25% |
| 2025-06-18 | 20.60 | 21.04 | 0.34 | 1.64% | 20.55 | 21.06 | 31170 | 6498 | 1.25% |
| 2025-06-17 | 20.67 | 20.70 | -0.05 | -0.24% | 20.56 | 20.85 | 19424 | 4010 | 0.78% |
| 2025-06-16 | 20.40 | 20.75 | 0.22 | 1.07% | 20.40 | 20.92 | 23504 | 4885 | 0.95% |
| 2025-06-13 | 20.67 | 20.53 | -0.32 | -1.53% | 20.40 | 20.88 | 31713 | 6537 | 1.28% |
| 2025-06-12 | 20.88 | 20.85 | -0.12 | -0.57% | 20.76 | 21.13 | 23372 | 4888 | 0.94% |
| 2025-06-11 | 21.02 | 20.97 | -0.05 | -0.24% | 20.94 | 21.18 | 23166 | 4872 | 0.93% |
| 2025-06-10 | 21.33 | 21.02 | -0.31 | -1.45% | 20.80 | 21.79 | 46305 | 9812 | 1.86% |
| 2025-06-09 | 21.13 | 21.33 | 0.19 | 0.90% | 21.13 | 21.49 | 25080 | 5355 | 1.01% |