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 | 21.49 | 21.70 | 0.08 | 0.37% | 20.92 | 21.73 | 48804 | 10387 | 3.23% |
| 2025-09-12 | 21.27 | 21.62 | 0.18 | 0.84% | 21.27 | 21.99 | 44857 | 9718 | 2.97% |
| 2025-09-11 | 21.30 | 21.44 | 0.09 | 0.42% | 20.94 | 21.45 | 37244 | 7892 | 2.47% |
| 2025-09-10 | 21.41 | 21.35 | -0.22 | -1.02% | 21.20 | 21.65 | 33365 | 7121 | 2.21% |
| 2025-09-09 | 21.18 | 21.57 | 0.24 | 1.13% | 21.12 | 21.97 | 54528 | 11780 | 3.61% |
| 2025-09-08 | 21.02 | 21.33 | 0.22 | 1.04% | 21.02 | 21.63 | 32463 | 6937 | 2.15% |
| 2025-09-05 | 20.66 | 21.11 | 0.37 | 1.78% | 20.30 | 21.16 | 35966 | 7499 | 2.38% |
| 2025-09-04 | 20.30 | 20.74 | 0.47 | 2.32% | 20.20 | 20.98 | 46698 | 9678 | 3.09% |
| 2025-09-03 | 21.00 | 20.27 | -0.67 | -3.20% | 20.17 | 21.12 | 33300 | 6844 | 2.20% |
| 2025-09-02 | 21.48 | 20.94 | -0.61 | -2.83% | 20.48 | 21.48 | 44280 | 9255 | 2.93% |
| 2025-09-01 | 21.33 | 21.55 | 0.22 | 1.03% | 20.97 | 21.89 | 42586 | 9116 | 2.82% |
| 2025-08-29 | 21.57 | 21.33 | -0.38 | -1.75% | 21.32 | 22.11 | 43878 | 9495 | 2.90% |
| 2025-08-28 | 22.20 | 21.71 | -0.41 | -1.85% | 20.89 | 22.32 | 69708 | 15047 | 4.61% |
| 2025-08-27 | 23.11 | 22.12 | -1.08 | -4.66% | 22.10 | 23.46 | 66150 | 15124 | 4.38% |
| 2025-08-26 | 23.01 | 23.20 | -0.41 | -1.74% | 23.00 | 23.37 | 66916 | 15508 | 4.43% |
| 2025-08-25 | 22.60 | 23.61 | 1.27 | 5.68% | 22.51 | 23.89 | 132110 | 30830 | 8.74% |
| 2025-08-22 | 22.23 | 22.34 | 0.11 | 0.49% | 22.02 | 22.48 | 42224 | 9383 | 2.79% |
| 2025-08-21 | 22.34 | 22.23 | -0.11 | -0.49% | 22.15 | 22.70 | 48017 | 10780 | 3.18% |
| 2025-08-20 | 22.61 | 22.34 | -0.08 | -0.36% | 22.06 | 22.70 | 42628 | 9481 | 2.82% |
| 2025-08-19 | 22.22 | 22.42 | 0.11 | 0.49% | 22.22 | 22.85 | 52472 | 11839 | 3.47% |
| 2025-08-18 | 21.99 | 22.31 | 0.35 | 1.59% | 21.91 | 22.33 | 44369 | 9849 | 2.94% |
| 2025-08-15 | 21.60 | 21.96 | 0.38 | 1.76% | 21.53 | 22.04 | 38546 | 8444 | 2.55% |
| 2025-08-14 | 21.97 | 21.58 | -0.61 | -2.75% | 21.52 | 22.26 | 60797 | 13305 | 4.02% |
| 2025-08-13 | 22.98 | 22.19 | -0.43 | -1.90% | 22.14 | 23.28 | 79218 | 17903 | 5.24% |
| 2025-08-12 | 22.63 | 22.62 | 0.01 | 0.04% | 22.49 | 22.89 | 45172 | 10231 | 2.99% |
| 2025-08-11 | 22.22 | 22.61 | 0.45 | 2.03% | 22.17 | 22.64 | 48982 | 11009 | 3.24% |
| 2025-08-08 | 22.00 | 22.16 | 0.07 | 0.32% | 21.82 | 22.27 | 41448 | 9130 | 2.74% |
| 2025-08-07 | 22.37 | 22.09 | -0.28 | -1.25% | 21.89 | 22.46 | 48882 | 10825 | 3.24% |
| 2025-08-06 | 22.53 | 22.37 | -0.28 | -1.24% | 22.30 | 22.75 | 42456 | 9511 | 2.81% |
| 2025-08-05 | 22.63 | 22.65 | -0.03 | -0.13% | 22.54 | 22.82 | 31756 | 7199 | 2.10% |
| 2025-08-04 | 22.30 | 22.68 | 0.33 | 1.48% | 22.03 | 22.81 | 29087 | 6539 | 1.93% |
| 2025-08-01 | 22.59 | 22.35 | -0.24 | -1.06% | 22.18 | 22.75 | 46835 | 10475 | 3.10% |
| 2025-07-31 | 23.43 | 22.59 | -0.84 | -3.59% | 22.52 | 23.63 | 70253 | 16154 | 4.65% |
| 2025-07-30 | 24.30 | 23.43 | -1.11 | -4.52% | 23.30 | 24.47 | 72033 | 17195 | 4.77% |
| 2025-07-29 | 24.19 | 24.54 | 0.24 | 0.99% | 23.98 | 24.72 | 82431 | 20093 | 5.46% |
| 2025-07-28 | 23.41 | 24.30 | 0.82 | 3.49% | 23.03 | 24.50 | 97345 | 23337 | 6.44% |
| 2025-07-25 | 23.64 | 23.48 | -0.18 | -0.76% | 23.42 | 23.85 | 49920 | 11785 | 3.30% |
| 2025-07-24 | 23.11 | 23.66 | 0.34 | 1.46% | 23.06 | 23.68 | 54661 | 12806 | 3.62% |
| 2025-07-23 | 23.17 | 23.32 | 0.02 | 0.09% | 22.97 | 23.90 | 66437 | 15578 | 4.40% |
| 2025-07-22 | 23.92 | 23.30 | -0.36 | -1.52% | 23.13 | 24.20 | 72888 | 17084 | 4.82% |
| 2025-07-21 | 23.49 | 23.66 | 0.33 | 1.41% | 23.24 | 23.75 | 65716 | 15433 | 4.35% |
| 2025-07-18 | 24.70 | 23.33 | -1.29 | -5.24% | 23.21 | 24.76 | 137541 | 32486 | 9.10% |
| 2025-07-17 | 24.48 | 24.62 | -0.06 | -0.24% | 24.42 | 25.06 | 81347 | 20070 | 5.38% |
| 2025-07-16 | 24.82 | 24.68 | -0.12 | -0.48% | 24.38 | 25.13 | 83121 | 20545 | 5.50% |
| 2025-07-15 | 25.94 | 24.80 | -0.98 | -3.80% | 24.54 | 26.08 | 128584 | 32138 | 8.51% |
| 2025-07-14 | 26.29 | 25.78 | -0.82 | -3.08% | 25.58 | 26.49 | 100831 | 26016 | 6.67% |
| 2025-07-11 | 27.44 | 26.60 | -0.91 | -3.31% | 26.37 | 27.50 | 168936 | 45521 | 11.18% |
| 2025-07-10 | 24.54 | 27.51 | 2.75 | 11.11% | 24.16 | 28.80 | 264453 | 71184 | 17.50% |
| 2025-07-09 | 25.90 | 24.76 | -1.22 | -4.70% | 24.62 | 26.02 | 129865 | 32793 | 8.60% |
| 2025-07-08 | 24.98 | 25.98 | 0.79 | 3.14% | 24.38 | 26.18 | 143490 | 36557 | 9.50% |
| 2025-07-07 | 25.99 | 25.19 | -0.07 | -0.28% | 24.80 | 26.95 | 162609 | 42057 | 10.76% |
| 2025-07-04 | 24.24 | 25.26 | 1.13 | 4.68% | 23.70 | 26.40 | 144645 | 36152 | 9.57% |
| 2025-07-03 | 24.52 | 24.13 | -0.57 | -2.31% | 23.71 | 24.59 | 81848 | 19665 | 5.42% |
| 2025-07-02 | 24.84 | 24.70 | -0.48 | -1.91% | 24.10 | 24.99 | 110653 | 27105 | 7.32% |
| 2025-07-01 | 24.14 | 25.18 | 1.07 | 4.44% | 23.64 | 25.28 | 191724 | 47014 | 12.69% |
| 2025-06-30 | 23.67 | 24.11 | -0.11 | -0.45% | 23.67 | 24.92 | 146961 | 35513 | 9.73% |
| 2025-06-27 | 22.41 | 24.22 | 1.82 | 8.13% | 22.27 | 25.79 | 225824 | 54901 | 14.95% |
| 2025-06-26 | 22.57 | 22.40 | -0.40 | -1.75% | 22.39 | 22.98 | 83864 | 19015 | 5.55% |
| 2025-06-25 | 22.33 | 22.80 | 0.70 | 3.17% | 21.99 | 22.80 | 97492 | 21845 | 6.45% |
| 2025-06-24 | 21.35 | 22.10 | 0.77 | 3.61% | 21.16 | 22.30 | 83684 | 18369 | 5.54% |
| 2025-06-23 | 20.97 | 21.33 | 0.48 | 2.30% | 20.50 | 21.35 | 55204 | 11636 | 3.65% |
| 2025-06-20 | 21.80 | 20.85 | -0.62 | -2.89% | 20.62 | 22.20 | 78525 | 16588 | 5.20% |
| 2025-06-19 | 22.22 | 21.47 | -1.07 | -4.75% | 21.42 | 22.74 | 103832 | 22927 | 6.87% |
| 2025-06-18 | 23.01 | 22.54 | -0.82 | -3.51% | 21.80 | 23.21 | 147053 | 32844 | 9.73% |
| 2025-06-17 | 23.54 | 23.36 | -0.19 | -0.81% | 22.92 | 24.29 | 160448 | 37766 | 10.62% |
| 2025-06-16 | 22.20 | 23.55 | 0.97 | 4.30% | 22.20 | 24.25 | 186677 | 43616 | 12.36% |
| 2025-06-13 | 22.20 | 22.58 | 0.33 | 1.48% | 21.67 | 23.12 | 169889 | 37994 | 11.24% |
| 2025-06-12 | 21.21 | 22.25 | 0.94 | 4.41% | 21.05 | 22.49 | 154387 | 33985 | 10.22% |
| 2025-06-11 | 20.55 | 21.31 | 0.59 | 2.85% | 20.31 | 22.13 | 121581 | 25644 | 8.05% |
| 2025-06-10 | 21.43 | 20.72 | -0.80 | -3.72% | 20.27 | 21.89 | 101608 | 21344 | 6.73% |
| 2025-06-09 | 21.08 | 21.52 | 0.42 | 1.99% | 21.00 | 22.15 | 59851 | 12895 | 3.96% |