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 | 21.82 | 22.19 | 0.29 | 1.32% | 21.80 | 22.22 | 33423 | 7367 | 6.00% |
| 2025-09-15 | 22.01 | 21.90 | -0.17 | -0.77% | 21.77 | 22.15 | 19825 | 4342 | 3.56% |
| 2025-09-12 | 22.21 | 22.07 | -0.05 | -0.23% | 21.96 | 22.30 | 30342 | 6708 | 5.44% |
| 2025-09-11 | 21.80 | 22.12 | 0.25 | 1.14% | 21.55 | 22.17 | 35733 | 7846 | 6.41% |
| 2025-09-10 | 21.98 | 21.87 | 0.05 | 0.23% | 21.80 | 22.15 | 22889 | 5021 | 4.11% |
| 2025-09-09 | 22.20 | 21.82 | -0.38 | -1.71% | 21.71 | 22.21 | 29912 | 6562 | 5.37% |
| 2025-09-08 | 21.99 | 22.20 | 0.21 | 0.95% | 21.81 | 22.25 | 35716 | 7877 | 6.41% |
| 2025-09-05 | 21.39 | 21.99 | 0.64 | 3.00% | 21.10 | 21.99 | 35420 | 7662 | 6.35% |
| 2025-09-04 | 21.61 | 21.35 | -0.18 | -0.84% | 21.20 | 22.05 | 41798 | 9065 | 7.50% |
| 2025-09-03 | 22.11 | 21.53 | -0.47 | -2.14% | 21.51 | 22.20 | 38822 | 8471 | 6.97% |
| 2025-09-02 | 22.67 | 22.00 | -0.78 | -3.42% | 21.67 | 22.73 | 63452 | 13970 | 11.38% |
| 2025-09-01 | 22.65 | 22.78 | 0.34 | 1.52% | 22.42 | 22.98 | 70057 | 15863 | 12.57% |
| 2025-08-29 | 22.65 | 22.44 | -0.16 | -0.71% | 22.25 | 22.69 | 51730 | 11604 | 9.28% |
| 2025-08-28 | 23.05 | 22.60 | -0.59 | -2.54% | 21.85 | 23.44 | 90499 | 20430 | 16.24% |
| 2025-08-27 | 23.72 | 23.19 | -0.63 | -2.64% | 23.07 | 24.07 | 73139 | 17291 | 13.12% |
| 2025-08-26 | 24.16 | 23.82 | -0.33 | -1.37% | 23.78 | 24.25 | 64968 | 15582 | 11.66% |
| 2025-08-25 | 24.24 | 24.15 | -0.13 | -0.54% | 23.84 | 24.46 | 94132 | 22691 | 16.89% |
| 2025-08-22 | 24.28 | 24.28 | -0.14 | -0.57% | 24.12 | 24.58 | 80624 | 19594 | 14.47% |
| 2025-08-21 | 25.21 | 24.42 | -0.78 | -3.10% | 24.21 | 25.55 | 107474 | 26456 | 19.28% |
| 2025-08-20 | 25.05 | 25.20 | -0.70 | -2.70% | 24.31 | 25.69 | 150881 | 37915 | 27.07% |
| 2025-08-19 | 26.36 | 25.90 | -0.36 | -1.37% | 25.53 | 28.50 | 304767 | 81854 | 54.68% |
| 2025-08-18 | 22.33 | 26.26 | 4.38 | 20.02% | 22.11 | 26.26 | 283178 | 69445 | 50.81% |
| 2025-08-15 | 21.54 | 21.88 | 0.53 | 2.48% | 21.28 | 21.88 | 56006 | 12100 | 10.05% |
| 2025-08-14 | 22.06 | 21.35 | -0.71 | -3.22% | 21.32 | 22.08 | 76695 | 16578 | 13.76% |
| 2025-08-13 | 22.27 | 22.06 | -0.04 | -0.18% | 21.80 | 22.27 | 57875 | 12724 | 10.38% |
| 2025-08-12 | 22.45 | 22.10 | -0.45 | -2.00% | 22.00 | 22.45 | 61908 | 13699 | 11.11% |
| 2025-08-11 | 22.66 | 22.55 | -0.04 | -0.18% | 22.34 | 22.78 | 96946 | 21820 | 17.39% |
| 2025-08-08 | 21.79 | 22.59 | 0.83 | 3.81% | 21.68 | 22.79 | 140143 | 31277 | 25.14% |
| 2025-08-07 | 21.98 | 21.76 | -0.25 | -1.14% | 21.59 | 22.06 | 65488 | 14222 | 11.75% |
| 2025-08-06 | 22.12 | 22.01 | -0.32 | -1.43% | 21.96 | 22.28 | 80895 | 17846 | 14.51% |
| 2025-08-05 | 22.50 | 22.33 | -0.15 | -0.67% | 22.07 | 22.84 | 88499 | 19790 | 15.88% |
| 2025-08-04 | 22.05 | 22.48 | 0.57 | 2.60% | 21.89 | 22.62 | 97458 | 21710 | 17.49% |
| 2025-08-01 | 22.68 | 21.91 | -1.21 | -5.23% | 21.90 | 22.73 | 129095 | 28623 | 23.16% |
| 2025-07-31 | 23.09 | 23.12 | -0.85 | -3.55% | 23.03 | 24.32 | 142754 | 33458 | 25.61% |
| 2025-07-30 | 23.31 | 23.97 | 1.07 | 4.67% | 23.31 | 25.45 | 224135 | 54848 | 40.21% |
| 2025-07-29 | 22.88 | 22.90 | 0.10 | 0.44% | 21.95 | 23.74 | 180150 | 40795 | 32.32% |
| 2025-07-28 | 22.03 | 22.80 | 0.72 | 3.26% | 22.03 | 22.98 | 137710 | 31162 | 24.71% |
| 2025-07-25 | 23.88 | 22.08 | -2.39 | -9.77% | 22.03 | 24.00 | 207081 | 46758 | 37.15% |
| 2025-07-24 | 22.49 | 24.47 | 0.36 | 1.49% | 22.05 | 26.47 | 259537 | 62281 | 46.56% |
| 2025-07-23 | 29.91 | 24.11 | -1.45 | -5.67% | 24.11 | 29.91 | 402933 | 110136 | 72.29% |
| 2025-07-22 | 25.56 | 25.56 | 4.26 | 20.00% | 25.00 | 25.56 | 132884 | 33913 | 23.84% |
| 2025-07-21 | 21.30 | 21.30 | 3.55 | 20.00% | 21.30 | 21.30 | 55885 | 11903 | 10.03% |
| 2025-07-18 | 17.85 | 17.75 | -0.10 | -0.56% | 17.58 | 17.90 | 43214 | 7667 | 7.75% |
| 2025-07-17 | 17.71 | 17.85 | 0.16 | 0.90% | 17.61 | 18.10 | 50505 | 9030 | 9.06% |
| 2025-07-16 | 17.80 | 17.69 | -0.18 | -1.01% | 17.59 | 17.96 | 45701 | 8102 | 8.20% |
| 2025-07-15 | 17.65 | 17.87 | 0.15 | 0.85% | 17.30 | 17.87 | 49738 | 8773 | 8.92% |
| 2025-07-14 | 17.46 | 17.72 | 0.19 | 1.08% | 17.46 | 17.93 | 34066 | 6023 | 6.11% |
| 2025-07-11 | 17.58 | 17.53 | -0.05 | -0.28% | 17.28 | 17.70 | 32295 | 5649 | 5.79% |
| 2025-07-10 | 17.64 | 17.58 | -0.07 | -0.40% | 17.28 | 17.75 | 39233 | 6854 | 7.04% |
| 2025-07-09 | 17.65 | 17.65 | -0.05 | -0.28% | 17.60 | 17.90 | 33963 | 6016 | 6.09% |
| 2025-07-08 | 17.90 | 17.70 | 0.01 | 0.06% | 17.55 | 17.92 | 48422 | 8555 | 8.69% |
| 2025-07-07 | 17.01 | 17.69 | 0.59 | 3.45% | 16.95 | 17.87 | 71604 | 12535 | 12.85% |
| 2025-07-04 | 17.26 | 17.10 | -0.19 | -1.10% | 17.04 | 17.71 | 45923 | 7921 | 8.24% |
| 2025-07-03 | 17.20 | 17.29 | 0.02 | 0.12% | 17.18 | 17.39 | 25045 | 4327 | 4.49% |
| 2025-07-02 | 17.21 | 17.27 | -0.01 | -0.06% | 17.02 | 17.35 | 36928 | 6352 | 6.63% |
| 2025-07-01 | 17.45 | 17.28 | -0.17 | -0.97% | 17.19 | 17.65 | 40300 | 6991 | 7.23% |
| 2025-06-30 | 17.40 | 17.45 | -0.03 | -0.17% | 17.22 | 17.52 | 52338 | 9087 | 9.39% |
| 2025-06-27 | 17.09 | 17.48 | 0.38 | 2.22% | 17.09 | 17.98 | 80059 | 14051 | 14.36% |
| 2025-06-26 | 17.28 | 17.10 | -0.06 | -0.35% | 17.06 | 17.49 | 51900 | 8934 | 9.31% |
| 2025-06-25 | 17.15 | 17.16 | 0.05 | 0.29% | 17.05 | 17.72 | 63653 | 11021 | 11.42% |
| 2025-06-24 | 17.05 | 17.11 | 0.06 | 0.35% | 16.91 | 17.17 | 49648 | 8475 | 8.91% |
| 2025-06-23 | 16.64 | 17.05 | 0.17 | 1.01% | 16.36 | 17.21 | 61077 | 10334 | 10.96% |
| 2025-06-20 | 16.35 | 16.88 | 0.63 | 3.88% | 16.22 | 17.25 | 66999 | 11253 | 12.02% |
| 2025-06-19 | 16.53 | 16.25 | -0.31 | -1.87% | 16.19 | 16.69 | 28389 | 4645 | 5.09% |
| 2025-06-18 | 16.67 | 16.56 | -0.23 | -1.37% | 16.50 | 16.80 | 23232 | 3857 | 4.17% |
| 2025-06-17 | 16.85 | 16.79 | -0.02 | -0.12% | 16.61 | 17.05 | 28580 | 4802 | 5.13% |
| 2025-06-16 | 16.35 | 16.81 | 0.31 | 1.88% | 16.35 | 16.93 | 37094 | 6224 | 6.66% |
| 2025-06-13 | 16.80 | 16.50 | -0.35 | -2.08% | 16.31 | 17.04 | 43239 | 7171 | 7.76% |
| 2025-06-12 | 16.53 | 16.85 | 0.23 | 1.38% | 16.47 | 17.15 | 58960 | 9910 | 10.58% |
| 2025-06-11 | 16.69 | 16.62 | -0.03 | -0.18% | 16.46 | 16.79 | 52783 | 8755 | 9.47% |
| 2025-06-10 | 17.00 | 16.65 | -0.39 | -2.29% | 16.52 | 17.11 | 60897 | 10215 | 10.93% |
| 2025-06-09 | 17.01 | 17.04 | -0.19 | -1.10% | 16.58 | 17.23 | 98463 | 16606 | 17.67% |