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 | 23.00 | 22.94 | -0.31 | -1.33% | 22.70 | 23.25 | 16189 | 3710 | 1.37% |
| 2025-09-15 | 21.61 | 23.25 | 1.55 | 7.14% | 21.53 | 23.75 | 36479 | 8336 | 3.08% |
| 2025-09-12 | 21.64 | 21.70 | 0.12 | 0.56% | 21.44 | 22.64 | 17880 | 3932 | 1.51% |
| 2025-09-11 | 21.32 | 21.58 | 0.16 | 0.75% | 21.22 | 21.69 | 4393 | 941 | 0.37% |
| 2025-09-10 | 21.41 | 21.42 | 0.08 | 0.37% | 21.27 | 21.53 | 3702 | 792 | 0.31% |
| 2025-09-09 | 21.56 | 21.34 | -0.23 | -1.07% | 21.12 | 21.62 | 7578 | 1619 | 0.64% |
| 2025-09-08 | 21.38 | 21.57 | 0.22 | 1.03% | 21.31 | 21.70 | 6011 | 1293 | 0.51% |
| 2025-09-05 | 21.11 | 21.35 | 0.25 | 1.18% | 20.95 | 21.44 | 5732 | 1216 | 0.48% |
| 2025-09-04 | 21.08 | 21.10 | 0.06 | 0.29% | 20.90 | 21.51 | 8227 | 1739 | 0.70% |
| 2025-09-03 | 21.63 | 21.04 | -0.39 | -1.82% | 21.01 | 21.64 | 5294 | 1124 | 0.45% |
| 2025-09-02 | 21.59 | 21.43 | -0.17 | -0.79% | 21.17 | 21.71 | 9045 | 1930 | 0.76% |
| 2025-09-01 | 21.76 | 21.60 | -0.05 | -0.23% | 21.52 | 21.96 | 5615 | 1221 | 0.47% |
| 2025-08-29 | 21.79 | 21.65 | -0.04 | -0.18% | 21.55 | 21.85 | 5534 | 1199 | 0.47% |
| 2025-08-28 | 21.90 | 21.69 | -0.22 | -1.00% | 21.00 | 22.14 | 13387 | 2881 | 1.13% |
| 2025-08-27 | 22.66 | 21.91 | -0.87 | -3.82% | 21.89 | 22.89 | 11811 | 2646 | 1.00% |
| 2025-08-26 | 22.68 | 22.78 | -0.02 | -0.09% | 22.62 | 22.89 | 8474 | 1929 | 0.72% |
| 2025-08-25 | 22.80 | 22.80 | 0.01 | 0.04% | 22.60 | 22.91 | 10500 | 2390 | 0.89% |
| 2025-08-22 | 23.05 | 22.79 | -0.37 | -1.60% | 22.53 | 23.06 | 14676 | 3334 | 1.24% |
| 2025-08-21 | 22.36 | 23.16 | 0.80 | 3.58% | 22.29 | 23.38 | 21965 | 5050 | 1.86% |
| 2025-08-20 | 22.20 | 22.36 | 0.16 | 0.72% | 22.04 | 22.38 | 5768 | 1282 | 0.49% |
| 2025-08-19 | 22.22 | 22.20 | -0.02 | -0.09% | 22.02 | 22.32 | 6638 | 1471 | 0.56% |
| 2025-08-18 | 22.00 | 22.22 | 0.22 | 1.00% | 22.00 | 22.42 | 11265 | 2508 | 0.95% |
| 2025-08-15 | 21.86 | 22.00 | 0.14 | 0.64% | 21.86 | 22.12 | 8041 | 1770 | 0.68% |
| 2025-08-14 | 22.40 | 21.86 | -0.54 | -2.41% | 21.83 | 22.59 | 10182 | 2254 | 0.86% |
| 2025-08-13 | 22.86 | 22.40 | -0.45 | -1.97% | 22.40 | 22.88 | 12045 | 2716 | 1.02% |
| 2025-08-12 | 22.68 | 22.85 | 0.08 | 0.35% | 22.59 | 22.88 | 10230 | 2325 | 0.86% |
| 2025-08-11 | 22.50 | 22.77 | 0.22 | 0.98% | 22.43 | 22.96 | 16566 | 3766 | 1.40% |
| 2025-08-08 | 22.36 | 22.55 | 0.21 | 0.94% | 22.22 | 22.65 | 11577 | 2603 | 0.98% |
| 2025-08-07 | 22.64 | 22.34 | -0.18 | -0.80% | 22.33 | 22.72 | 10260 | 2310 | 0.87% |
| 2025-08-06 | 22.70 | 22.52 | -0.27 | -1.18% | 22.40 | 22.79 | 14139 | 3181 | 1.20% |
| 2025-08-05 | 22.20 | 22.79 | 0.53 | 2.38% | 22.11 | 22.96 | 22746 | 5165 | 1.92% |
| 2025-08-04 | 22.21 | 22.26 | -0.14 | -0.63% | 21.86 | 22.41 | 14960 | 3310 | 1.26% |
| 2025-08-01 | 21.62 | 22.40 | 1.10 | 5.16% | 21.41 | 22.54 | 27780 | 6149 | 2.35% |
| 2025-07-31 | 21.73 | 21.30 | -0.56 | -2.56% | 21.27 | 21.88 | 10784 | 2325 | 0.91% |
| 2025-07-30 | 21.97 | 21.86 | 0.05 | 0.23% | 21.71 | 22.40 | 14103 | 3112 | 1.19% |
| 2025-07-29 | 22.05 | 21.81 | -0.20 | -0.91% | 21.76 | 22.05 | 7053 | 1542 | 0.60% |
| 2025-07-28 | 21.97 | 22.01 | 0.04 | 0.18% | 21.71 | 22.08 | 7570 | 1660 | 0.64% |
| 2025-07-25 | 21.88 | 21.97 | 0.30 | 1.38% | 21.64 | 21.99 | 11940 | 2612 | 1.01% |
| 2025-07-24 | 21.70 | 21.67 | -0.06 | -0.28% | 21.58 | 21.84 | 10537 | 2285 | 0.89% |
| 2025-07-23 | 21.93 | 21.73 | -0.39 | -1.76% | 21.60 | 22.28 | 18543 | 4044 | 1.57% |
| 2025-07-22 | 21.98 | 22.12 | 0.10 | 0.45% | 21.74 | 22.30 | 21581 | 4757 | 1.82% |
| 2025-07-21 | 22.20 | 22.02 | -0.18 | -0.81% | 21.90 | 22.88 | 24858 | 5525 | 2.10% |
| 2025-07-18 | 22.60 | 22.20 | -0.60 | -2.63% | 22.00 | 22.67 | 28093 | 6228 | 2.38% |
| 2025-07-17 | 22.00 | 22.80 | -0.03 | -0.13% | 21.70 | 22.84 | 40857 | 9130 | 3.45% |
| 2025-07-16 | 20.99 | 22.83 | 1.74 | 8.25% | 20.75 | 25.16 | 60778 | 13971 | 5.14% |
| 2025-07-15 | 20.96 | 21.09 | -0.09 | -0.42% | 20.26 | 21.09 | 31590 | 6522 | 2.67% |
| 2025-07-14 | 19.87 | 21.18 | 1.42 | 7.19% | 19.68 | 22.50 | 45693 | 9666 | 3.86% |
| 2025-07-11 | 20.01 | 19.76 | -0.39 | -1.94% | 19.71 | 20.22 | 8857 | 1758 | 0.75% |
| 2025-07-10 | 19.96 | 20.15 | 0.27 | 1.36% | 19.70 | 20.15 | 8257 | 1646 | 0.70% |
| 2025-07-09 | 19.64 | 19.88 | 0.24 | 1.22% | 19.53 | 19.90 | 7121 | 1410 | 0.60% |
| 2025-07-08 | 19.64 | 19.64 | 0.01 | 0.05% | 19.51 | 19.68 | 4455 | 873 | 0.38% |
| 2025-07-07 | 19.20 | 19.63 | 0.45 | 2.35% | 19.11 | 19.63 | 5496 | 1070 | 0.46% |
| 2025-07-04 | 19.40 | 19.18 | -0.22 | -1.13% | 19.14 | 19.45 | 5014 | 966 | 0.42% |
| 2025-07-03 | 19.28 | 19.40 | 0.15 | 0.78% | 19.15 | 19.40 | 3676 | 709 | 0.31% |
| 2025-07-02 | 19.26 | 19.25 | 0.00 | 0.00% | 19.01 | 19.34 | 4375 | 837 | 0.37% |
| 2025-07-01 | 19.53 | 19.25 | -0.27 | -1.38% | 19.18 | 19.62 | 5197 | 1004 | 0.44% |
| 2025-06-30 | 19.55 | 19.52 | 0.08 | 0.41% | 19.38 | 19.61 | 4237 | 827 | 0.36% |
| 2025-06-27 | 19.30 | 19.44 | 0.16 | 0.83% | 19.28 | 19.54 | 4527 | 879 | 0.38% |
| 2025-06-26 | 19.57 | 19.28 | -0.20 | -1.03% | 19.28 | 19.57 | 4290 | 833 | 0.36% |
| 2025-06-25 | 19.58 | 19.48 | -0.10 | -0.51% | 19.25 | 19.67 | 5864 | 1139 | 0.50% |
| 2025-06-24 | 19.54 | 19.58 | 0.14 | 0.72% | 19.31 | 19.64 | 4453 | 871 | 0.38% |
| 2025-06-23 | 19.23 | 19.44 | 0.33 | 1.73% | 18.98 | 19.45 | 6412 | 1233 | 0.54% |
| 2025-06-20 | 19.64 | 19.11 | -0.52 | -2.65% | 19.05 | 19.71 | 6915 | 1331 | 0.58% |
| 2025-06-19 | 19.69 | 19.63 | -0.10 | -0.51% | 19.55 | 19.95 | 7622 | 1500 | 0.64% |
| 2025-06-18 | 19.62 | 19.73 | -0.09 | -0.45% | 19.53 | 19.90 | 5205 | 1026 | 0.44% |
| 2025-06-17 | 19.99 | 19.82 | -0.11 | -0.55% | 19.66 | 19.99 | 4373 | 864 | 0.37% |
| 2025-06-16 | 19.33 | 19.93 | 0.68 | 3.53% | 19.09 | 19.99 | 8796 | 1735 | 0.74% |
| 2025-06-13 | 19.47 | 19.25 | -0.22 | -1.13% | 19.09 | 19.56 | 5449 | 1048 | 0.46% |
| 2025-06-12 | 19.35 | 19.47 | 0.05 | 0.26% | 19.22 | 19.49 | 3716 | 720 | 0.31% |
| 2025-06-11 | 19.36 | 19.42 | 0.07 | 0.36% | 19.24 | 19.65 | 7662 | 1490 | 0.65% |
| 2025-06-10 | 19.70 | 19.35 | -0.35 | -1.78% | 19.15 | 19.81 | 11641 | 2263 | 0.98% |
| 2025-06-09 | 19.99 | 19.70 | -0.16 | -0.81% | 19.70 | 20.18 | 11575 | 2296 | 0.98% |