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 | 22.13 | 22.87 | 0.75 | 3.39% | 22.13 | 22.97 | 76461 | 17318 | 6.10% |
| 2025-09-15 | 22.01 | 22.12 | -0.01 | -0.05% | 22.00 | 22.56 | 32887 | 7320 | 2.63% |
| 2025-09-12 | 22.42 | 22.13 | -0.36 | -1.60% | 22.00 | 22.54 | 35021 | 7789 | 2.80% |
| 2025-09-11 | 22.00 | 22.49 | 0.47 | 2.13% | 21.69 | 22.50 | 39534 | 8751 | 3.16% |
| 2025-09-10 | 22.28 | 22.02 | -0.26 | -1.17% | 22.00 | 22.45 | 31472 | 6974 | 2.51% |
| 2025-09-09 | 22.88 | 22.28 | -0.68 | -2.96% | 22.21 | 22.88 | 45570 | 10217 | 3.64% |
| 2025-09-08 | 22.11 | 22.96 | 1.00 | 4.55% | 21.98 | 22.97 | 74674 | 16896 | 5.96% |
| 2025-09-05 | 21.33 | 21.96 | 0.66 | 3.10% | 21.23 | 22.00 | 43326 | 9407 | 3.46% |
| 2025-09-04 | 21.73 | 21.30 | -0.40 | -1.84% | 20.93 | 22.00 | 54412 | 11709 | 4.34% |
| 2025-09-03 | 22.82 | 21.70 | -1.23 | -5.36% | 21.61 | 23.15 | 67095 | 14893 | 5.36% |
| 2025-09-02 | 22.48 | 22.93 | 0.46 | 2.05% | 21.40 | 23.16 | 113160 | 25235 | 9.03% |
| 2025-09-01 | 22.74 | 22.47 | -0.27 | -1.19% | 22.33 | 22.94 | 53797 | 12110 | 4.29% |
| 2025-08-29 | 22.95 | 22.74 | -0.31 | -1.34% | 22.45 | 23.07 | 57017 | 12943 | 4.55% |
| 2025-08-28 | 23.33 | 23.05 | -0.26 | -1.12% | 22.28 | 23.51 | 75356 | 17269 | 6.02% |
| 2025-08-27 | 24.08 | 23.31 | -0.80 | -3.32% | 23.26 | 24.39 | 75786 | 18163 | 6.05% |
| 2025-08-26 | 24.32 | 24.11 | -0.08 | -0.33% | 24.06 | 24.55 | 64413 | 15619 | 5.19% |
| 2025-08-25 | 24.11 | 24.19 | 0.11 | 0.46% | 24.00 | 24.57 | 76167 | 18491 | 6.13% |
| 2025-08-22 | 24.13 | 24.08 | -0.13 | -0.54% | 23.88 | 24.28 | 55226 | 13290 | 4.45% |
| 2025-08-21 | 24.65 | 24.21 | -0.44 | -1.78% | 24.00 | 24.87 | 84251 | 20512 | 6.78% |
| 2025-08-20 | 24.21 | 24.65 | 0.30 | 1.23% | 24.09 | 25.05 | 141479 | 34823 | 11.39% |
| 2025-08-19 | 23.54 | 24.35 | 0.76 | 3.22% | 23.18 | 24.47 | 125823 | 30112 | 10.13% |
| 2025-08-18 | 23.22 | 23.59 | 0.45 | 1.94% | 23.08 | 23.78 | 67285 | 15816 | 5.42% |
| 2025-08-15 | 22.58 | 23.14 | 0.59 | 2.62% | 22.55 | 23.18 | 58152 | 13381 | 4.68% |
| 2025-08-14 | 23.48 | 22.55 | -0.81 | -3.47% | 22.45 | 23.48 | 77054 | 17576 | 6.20% |
| 2025-08-13 | 23.39 | 23.36 | -0.04 | -0.17% | 23.13 | 23.50 | 54223 | 12633 | 4.37% |
| 2025-08-12 | 23.56 | 23.40 | -0.21 | -0.89% | 23.27 | 23.72 | 41404 | 9709 | 3.33% |
| 2025-08-11 | 23.42 | 23.61 | 0.24 | 1.03% | 23.42 | 23.89 | 46174 | 10930 | 3.72% |
| 2025-08-08 | 23.71 | 23.37 | -0.43 | -1.81% | 23.37 | 23.81 | 50760 | 11955 | 4.09% |
| 2025-08-07 | 23.87 | 23.80 | -0.29 | -1.20% | 23.60 | 24.20 | 77580 | 18455 | 6.25% |
| 2025-08-06 | 23.24 | 24.09 | 0.88 | 3.79% | 23.11 | 24.25 | 138325 | 32984 | 11.14% |
| 2025-08-05 | 22.90 | 23.21 | 0.27 | 1.18% | 22.82 | 23.24 | 58054 | 13417 | 4.67% |
| 2025-08-04 | 22.10 | 22.94 | 0.70 | 3.15% | 22.06 | 22.94 | 53786 | 12153 | 4.33% |
| 2025-08-01 | 22.19 | 22.24 | 0.01 | 0.04% | 22.06 | 22.40 | 29812 | 6615 | 2.40% |
| 2025-07-31 | 22.62 | 22.23 | -0.29 | -1.29% | 22.06 | 23.05 | 55703 | 12549 | 4.48% |
| 2025-07-30 | 23.13 | 22.52 | -0.63 | -2.72% | 22.35 | 23.13 | 61855 | 13982 | 4.98% |
| 2025-07-29 | 23.31 | 23.15 | -0.18 | -0.77% | 22.94 | 23.90 | 72047 | 16712 | 5.80% |
| 2025-07-28 | 23.07 | 23.33 | 0.46 | 2.01% | 22.98 | 24.02 | 100654 | 23661 | 8.10% |
| 2025-07-25 | 22.79 | 22.87 | 0.09 | 0.40% | 22.40 | 22.92 | 46270 | 10463 | 3.73% |
| 2025-07-24 | 22.77 | 22.78 | 0.01 | 0.04% | 22.68 | 23.12 | 41245 | 9404 | 3.32% |
| 2025-07-23 | 23.17 | 22.77 | -0.50 | -2.15% | 22.74 | 23.26 | 51140 | 11707 | 4.12% |
| 2025-07-22 | 23.79 | 23.27 | -0.64 | -2.68% | 23.22 | 23.79 | 79539 | 18649 | 6.40% |
| 2025-07-21 | 23.09 | 23.91 | 0.97 | 4.23% | 23.09 | 24.09 | 132901 | 31515 | 10.70% |
| 2025-07-18 | 23.11 | 22.94 | -0.46 | -1.97% | 22.81 | 23.18 | 70155 | 16099 | 5.65% |
| 2025-07-17 | 23.10 | 23.40 | 0.16 | 0.69% | 23.00 | 23.56 | 76581 | 17853 | 6.17% |
| 2025-07-16 | 22.72 | 23.24 | 0.51 | 2.24% | 22.52 | 23.50 | 88538 | 20505 | 7.13% |
| 2025-07-15 | 22.83 | 22.73 | -0.27 | -1.17% | 22.40 | 23.09 | 59214 | 13445 | 4.77% |
| 2025-07-14 | 22.65 | 23.00 | 0.57 | 2.54% | 22.27 | 23.30 | 109080 | 25016 | 8.78% |
| 2025-07-11 | 22.10 | 22.43 | 0.35 | 1.59% | 21.90 | 22.68 | 52340 | 11689 | 4.21% |
| 2025-07-10 | 22.24 | 22.08 | -0.22 | -0.99% | 21.91 | 22.28 | 45707 | 10085 | 3.68% |
| 2025-07-09 | 22.60 | 22.30 | -0.20 | -0.89% | 22.30 | 23.34 | 81928 | 18716 | 6.60% |
| 2025-07-08 | 22.37 | 22.50 | 0.24 | 1.08% | 22.11 | 22.59 | 34112 | 7637 | 2.75% |
| 2025-07-07 | 22.45 | 22.26 | -0.18 | -0.80% | 21.99 | 22.46 | 40067 | 8890 | 3.23% |
| 2025-07-04 | 22.70 | 22.44 | -0.44 | -1.92% | 22.39 | 22.88 | 36882 | 8320 | 2.97% |
| 2025-07-03 | 23.00 | 22.88 | 0.02 | 0.09% | 22.58 | 23.10 | 33401 | 7620 | 2.69% |
| 2025-07-02 | 23.21 | 22.86 | -0.40 | -1.72% | 22.63 | 23.35 | 39814 | 9105 | 3.21% |
| 2025-07-01 | 23.64 | 23.26 | -0.38 | -1.61% | 23.05 | 23.85 | 48484 | 11296 | 3.90% |
| 2025-06-30 | 23.48 | 23.64 | 0.25 | 1.07% | 23.35 | 23.75 | 63345 | 14950 | 5.10% |
| 2025-06-27 | 23.53 | 23.39 | -0.14 | -0.59% | 23.17 | 23.75 | 55342 | 12964 | 4.46% |
| 2025-06-26 | 23.61 | 23.53 | -0.45 | -1.88% | 23.49 | 24.00 | 101725 | 24152 | 8.19% |
| 2025-06-25 | 22.60 | 23.98 | 1.38 | 6.11% | 22.48 | 25.06 | 178228 | 42813 | 14.35% |
| 2025-06-24 | 21.36 | 22.60 | 1.26 | 5.90% | 21.36 | 22.82 | 103287 | 23031 | 8.32% |
| 2025-06-23 | 21.13 | 21.34 | 0.03 | 0.14% | 21.13 | 21.52 | 43211 | 9222 | 3.48% |
| 2025-06-20 | 21.90 | 21.31 | -0.67 | -3.05% | 21.30 | 22.22 | 56594 | 12229 | 4.56% |
| 2025-06-19 | 22.15 | 21.98 | -0.18 | -0.81% | 21.94 | 22.92 | 76783 | 17197 | 6.18% |
| 2025-06-18 | 22.40 | 22.16 | -0.44 | -1.95% | 21.68 | 22.43 | 53810 | 11870 | 4.33% |
| 2025-06-17 | 22.70 | 22.60 | -0.13 | -0.57% | 22.45 | 22.93 | 32159 | 7275 | 2.59% |
| 2025-06-16 | 22.66 | 22.73 | 0.03 | 0.13% | 22.49 | 22.95 | 32209 | 7339 | 2.59% |
| 2025-06-13 | 23.26 | 22.70 | -0.57 | -2.45% | 22.61 | 23.26 | 38849 | 8879 | 3.13% |
| 2025-06-12 | 23.22 | 23.27 | -0.14 | -0.60% | 23.10 | 23.42 | 35652 | 8283 | 2.87% |
| 2025-06-11 | 23.35 | 23.41 | 0.06 | 0.26% | 23.23 | 23.60 | 44408 | 10399 | 3.58% |
| 2025-06-10 | 23.97 | 23.35 | -0.55 | -2.30% | 22.75 | 23.97 | 63808 | 14880 | 5.14% |
| 2025-06-09 | 23.66 | 23.90 | 0.24 | 1.01% | 23.58 | 24.15 | 46426 | 11115 | 3.74% |