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 | 22.12 | 22.41 | 0.30 | 1.36% | 21.93 | 22.68 | 12979 | 2900 | 3.03% |
| 2025-09-15 | 21.91 | 22.11 | 0.11 | 0.50% | 21.91 | 22.28 | 9276 | 2050 | 2.17% |
| 2025-09-12 | 22.45 | 22.00 | -0.37 | -1.65% | 21.86 | 22.59 | 13045 | 2888 | 3.05% |
| 2025-09-11 | 22.13 | 22.37 | 0.14 | 0.63% | 21.70 | 22.40 | 11667 | 2583 | 2.72% |
| 2025-09-10 | 22.16 | 22.23 | 0.09 | 0.41% | 21.94 | 22.66 | 10350 | 2296 | 2.42% |
| 2025-09-09 | 22.36 | 22.14 | -0.23 | -1.03% | 21.92 | 22.57 | 14049 | 3126 | 3.28% |
| 2025-09-08 | 22.30 | 22.37 | 0.47 | 2.15% | 21.90 | 22.37 | 13167 | 2921 | 3.07% |
| 2025-09-05 | 21.50 | 21.90 | 0.40 | 1.86% | 21.29 | 22.18 | 15804 | 3447 | 3.69% |
| 2025-09-04 | 21.33 | 21.50 | 0.27 | 1.27% | 21.13 | 22.14 | 21477 | 4668 | 5.01% |
| 2025-09-03 | 22.06 | 21.23 | -0.83 | -3.76% | 21.10 | 22.32 | 15292 | 3306 | 3.57% |
| 2025-09-02 | 22.42 | 22.06 | -0.24 | -1.08% | 21.53 | 22.68 | 18907 | 4137 | 4.41% |
| 2025-09-01 | 21.90 | 22.30 | 0.37 | 1.69% | 21.85 | 22.80 | 24003 | 5371 | 5.60% |
| 2025-08-29 | 22.44 | 21.93 | -0.49 | -2.19% | 21.85 | 22.68 | 20749 | 4583 | 4.85% |
| 2025-08-28 | 23.23 | 22.42 | -0.91 | -3.90% | 21.45 | 23.97 | 40510 | 9110 | 9.46% |
| 2025-08-27 | 24.70 | 23.33 | -1.36 | -5.51% | 23.30 | 25.03 | 29283 | 7089 | 6.84% |
| 2025-08-26 | 24.32 | 24.69 | 0.32 | 1.31% | 23.73 | 24.86 | 21285 | 5199 | 4.97% |
| 2025-08-25 | 24.89 | 24.37 | -0.10 | -0.41% | 24.27 | 24.94 | 17497 | 4302 | 4.09% |
| 2025-08-22 | 24.84 | 24.47 | -0.24 | -0.97% | 24.28 | 24.85 | 12784 | 3131 | 2.99% |
| 2025-08-21 | 24.60 | 24.71 | 0.13 | 0.53% | 24.51 | 24.95 | 11369 | 2805 | 2.65% |
| 2025-08-20 | 24.75 | 24.58 | -0.19 | -0.77% | 24.43 | 24.75 | 11704 | 2870 | 2.73% |
| 2025-08-19 | 24.13 | 24.77 | 0.55 | 2.27% | 23.72 | 24.97 | 25163 | 6185 | 5.88% |
| 2025-08-18 | 24.07 | 24.22 | 0.37 | 1.55% | 23.80 | 24.22 | 14452 | 3470 | 3.37% |
| 2025-08-15 | 23.70 | 23.85 | 0.05 | 0.21% | 23.51 | 24.11 | 18479 | 4396 | 4.31% |
| 2025-08-14 | 24.71 | 23.80 | -0.82 | -3.33% | 23.78 | 24.77 | 15179 | 3668 | 3.54% |
| 2025-08-13 | 24.99 | 24.62 | -0.37 | -1.48% | 24.60 | 25.41 | 17075 | 4241 | 3.99% |
| 2025-08-12 | 25.01 | 24.99 | 0.03 | 0.12% | 24.71 | 25.26 | 15816 | 3940 | 3.69% |
| 2025-08-11 | 25.11 | 24.96 | 0.46 | 1.88% | 24.51 | 25.22 | 17849 | 4447 | 4.17% |
| 2025-08-08 | 24.45 | 24.50 | 0.04 | 0.16% | 24.04 | 24.55 | 10499 | 2558 | 2.45% |
| 2025-08-07 | 24.35 | 24.46 | 0.10 | 0.41% | 24.10 | 24.54 | 10816 | 2640 | 2.53% |
| 2025-08-06 | 24.40 | 24.36 | -0.04 | -0.16% | 24.24 | 24.54 | 10494 | 2556 | 2.45% |
| 2025-08-05 | 24.07 | 24.40 | 0.35 | 1.46% | 24.07 | 24.57 | 13580 | 3300 | 3.17% |
| 2025-08-04 | 23.44 | 24.05 | 0.54 | 2.30% | 23.20 | 24.10 | 14792 | 3525 | 3.45% |
| 2025-08-01 | 23.18 | 23.51 | 0.41 | 1.77% | 23.18 | 23.96 | 14673 | 3453 | 3.43% |
| 2025-07-31 | 23.60 | 23.10 | -0.64 | -2.70% | 23.00 | 23.86 | 12444 | 2908 | 2.91% |
| 2025-07-30 | 23.84 | 23.74 | -0.06 | -0.25% | 23.52 | 23.96 | 10320 | 2450 | 2.41% |
| 2025-07-29 | 23.84 | 23.80 | -0.16 | -0.67% | 23.50 | 24.08 | 9601 | 2276 | 2.24% |
| 2025-07-28 | 24.12 | 23.96 | 0.17 | 0.71% | 23.60 | 24.12 | 10635 | 2536 | 2.48% |
| 2025-07-25 | 23.62 | 23.79 | 0.16 | 0.68% | 23.40 | 23.85 | 13373 | 3162 | 3.12% |
| 2025-07-24 | 23.47 | 23.63 | 0.16 | 0.68% | 23.42 | 23.75 | 9865 | 2326 | 2.30% |
| 2025-07-23 | 23.71 | 23.47 | -0.13 | -0.55% | 23.34 | 23.76 | 14248 | 3354 | 3.33% |
| 2025-07-22 | 23.83 | 23.60 | -0.24 | -1.01% | 23.48 | 23.96 | 16306 | 3860 | 3.81% |
| 2025-07-21 | 23.82 | 23.84 | 0.02 | 0.08% | 23.77 | 24.13 | 16472 | 3941 | 3.85% |
| 2025-07-18 | 23.77 | 23.82 | 0.15 | 0.63% | 23.58 | 23.88 | 9140 | 2170 | 2.13% |
| 2025-07-17 | 23.72 | 23.67 | -0.05 | -0.21% | 23.59 | 23.92 | 11719 | 2780 | 2.74% |
| 2025-07-16 | 23.94 | 23.72 | 0.00 | 0.00% | 23.46 | 23.94 | 12346 | 2920 | 2.88% |
| 2025-07-15 | 23.96 | 23.72 | -0.26 | -1.08% | 23.43 | 24.60 | 22667 | 5435 | 5.29% |
| 2025-07-14 | 23.89 | 23.98 | 0.04 | 0.17% | 23.70 | 24.05 | 12080 | 2891 | 2.82% |
| 2025-07-11 | 23.90 | 23.94 | 0.00 | 0.00% | 23.69 | 24.14 | 13741 | 3287 | 3.21% |
| 2025-07-10 | 23.87 | 23.94 | -0.04 | -0.17% | 23.50 | 24.20 | 11621 | 2781 | 2.71% |
| 2025-07-09 | 24.06 | 23.98 | -0.10 | -0.42% | 23.21 | 24.27 | 18430 | 4404 | 4.30% |
| 2025-07-08 | 24.58 | 24.08 | 0.31 | 1.30% | 23.90 | 24.80 | 33443 | 8110 | 7.81% |
| 2025-07-07 | 23.58 | 23.77 | 0.41 | 1.76% | 23.20 | 23.82 | 10368 | 2445 | 2.42% |
| 2025-07-04 | 23.90 | 23.36 | -0.44 | -1.85% | 23.23 | 23.96 | 11963 | 2813 | 2.79% |
| 2025-07-03 | 23.78 | 23.80 | 0.09 | 0.38% | 23.43 | 23.88 | 11576 | 2748 | 2.70% |
| 2025-07-02 | 23.82 | 23.71 | -0.07 | -0.29% | 23.49 | 23.98 | 11748 | 2786 | 2.74% |
| 2025-07-01 | 23.86 | 23.78 | -0.08 | -0.34% | 23.49 | 23.86 | 9557 | 2264 | 2.23% |
| 2025-06-30 | 23.75 | 23.86 | 0.19 | 0.80% | 23.67 | 24.05 | 11731 | 2793 | 2.74% |
| 2025-06-27 | 23.79 | 23.67 | 0.00 | 0.00% | 23.54 | 23.87 | 9289 | 2198 | 2.17% |
| 2025-06-26 | 23.43 | 23.67 | 0.24 | 1.02% | 23.26 | 23.76 | 12362 | 2911 | 2.89% |
| 2025-06-25 | 23.50 | 23.43 | 0.18 | 0.77% | 23.13 | 23.52 | 13119 | 3066 | 3.06% |
| 2025-06-24 | 22.59 | 23.25 | 0.73 | 3.24% | 22.51 | 23.31 | 13878 | 3198 | 3.24% |
| 2025-06-23 | 21.67 | 22.52 | 0.66 | 3.02% | 21.61 | 22.52 | 9263 | 2060 | 2.16% |
| 2025-06-20 | 21.80 | 21.86 | 0.06 | 0.28% | 21.67 | 22.28 | 12422 | 2730 | 2.90% |
| 2025-06-19 | 22.60 | 21.80 | -0.65 | -2.90% | 21.70 | 22.69 | 11107 | 2456 | 2.59% |
| 2025-06-18 | 22.55 | 22.45 | -0.05 | -0.22% | 22.19 | 22.64 | 7008 | 1569 | 1.64% |
| 2025-06-17 | 22.81 | 22.50 | -0.31 | -1.36% | 22.40 | 23.02 | 8353 | 1889 | 1.95% |
| 2025-06-16 | 22.76 | 22.81 | 0.19 | 0.84% | 22.76 | 23.18 | 8537 | 1956 | 1.99% |
| 2025-06-13 | 23.00 | 22.62 | -0.54 | -2.33% | 22.60 | 23.58 | 11913 | 2729 | 2.78% |
| 2025-06-12 | 23.13 | 23.16 | 0.00 | 0.00% | 22.94 | 23.42 | 9703 | 2244 | 2.27% |
| 2025-06-11 | 23.10 | 23.16 | 0.17 | 0.74% | 22.96 | 23.39 | 10042 | 2335 | 2.34% |
| 2025-06-10 | 23.51 | 22.99 | -0.56 | -2.38% | 22.60 | 23.69 | 15452 | 3577 | 3.61% |
| 2025-06-09 | 23.68 | 23.55 | -0.03 | -0.13% | 23.42 | 23.68 | 11427 | 2690 | 2.67% |