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 | 21.61 | 21.91 | 0.41 | 1.91% | 21.47 | 21.95 | 26778 | 5841 | 3.82% |
| 2025-09-15 | 21.57 | 21.50 | -0.20 | -0.92% | 21.38 | 21.80 | 21565 | 4638 | 3.08% |
| 2025-09-12 | 21.88 | 21.70 | -0.13 | -0.60% | 21.61 | 21.92 | 17924 | 3902 | 2.56% |
| 2025-09-11 | 21.44 | 21.83 | 0.40 | 1.87% | 21.13 | 21.83 | 23627 | 5097 | 3.37% |
| 2025-09-10 | 21.31 | 21.43 | 0.19 | 0.89% | 21.26 | 21.61 | 16207 | 3475 | 2.31% |
| 2025-09-09 | 21.55 | 21.24 | -0.37 | -1.71% | 21.10 | 21.68 | 19909 | 4254 | 2.84% |
| 2025-09-08 | 21.43 | 21.61 | 0.27 | 1.27% | 21.30 | 21.64 | 23464 | 5043 | 3.35% |
| 2025-09-05 | 21.02 | 21.34 | 0.32 | 1.52% | 20.90 | 21.40 | 29750 | 6310 | 4.25% |
| 2025-09-04 | 21.09 | 21.02 | -0.11 | -0.52% | 20.77 | 21.55 | 34271 | 7297 | 4.89% |
| 2025-09-03 | 21.77 | 21.13 | -0.64 | -2.94% | 21.03 | 21.92 | 26078 | 5593 | 3.72% |
| 2025-09-02 | 22.54 | 21.77 | -0.77 | -3.42% | 21.18 | 22.55 | 51316 | 11094 | 7.32% |
| 2025-09-01 | 22.26 | 22.54 | 0.09 | 0.40% | 22.26 | 22.95 | 34557 | 7822 | 4.93% |
| 2025-08-29 | 22.88 | 22.45 | -0.50 | -2.18% | 22.33 | 22.96 | 27506 | 6191 | 3.93% |
| 2025-08-28 | 22.80 | 22.95 | 0.02 | 0.09% | 21.90 | 23.35 | 49516 | 11209 | 7.07% |
| 2025-08-27 | 23.91 | 22.93 | -1.08 | -4.50% | 22.85 | 24.25 | 51232 | 12059 | 7.31% |
| 2025-08-26 | 23.56 | 24.01 | 0.51 | 2.17% | 23.35 | 24.17 | 37383 | 8942 | 5.34% |
| 2025-08-25 | 23.70 | 23.50 | -0.20 | -0.84% | 23.40 | 23.97 | 40382 | 9540 | 5.76% |
| 2025-08-22 | 23.58 | 23.70 | -0.13 | -0.55% | 23.35 | 23.79 | 37353 | 8829 | 5.33% |
| 2025-08-21 | 23.92 | 23.83 | -0.01 | -0.04% | 23.72 | 24.08 | 23156 | 5539 | 3.30% |
| 2025-08-20 | 23.94 | 23.84 | -0.10 | -0.42% | 23.54 | 23.94 | 24614 | 5840 | 3.51% |
| 2025-08-19 | 23.61 | 23.94 | 0.33 | 1.40% | 23.37 | 24.00 | 33894 | 8043 | 4.84% |
| 2025-08-18 | 23.49 | 23.61 | 0.20 | 0.85% | 23.36 | 23.79 | 31989 | 7551 | 4.57% |
| 2025-08-15 | 22.82 | 23.41 | 0.62 | 2.72% | 22.66 | 23.50 | 30868 | 7170 | 4.41% |
| 2025-08-14 | 23.60 | 22.79 | -0.79 | -3.35% | 22.74 | 23.75 | 35852 | 8305 | 5.12% |
| 2025-08-13 | 23.77 | 23.58 | -0.19 | -0.80% | 23.45 | 23.89 | 25902 | 6120 | 3.70% |
| 2025-08-12 | 23.93 | 23.77 | -0.18 | -0.75% | 23.60 | 24.00 | 22150 | 5263 | 3.16% |
| 2025-08-11 | 23.57 | 23.95 | 0.34 | 1.44% | 23.54 | 23.98 | 26932 | 6430 | 3.84% |
| 2025-08-08 | 23.94 | 23.61 | -0.26 | -1.09% | 23.10 | 23.97 | 35987 | 8466 | 5.14% |
| 2025-08-07 | 23.79 | 23.87 | 0.14 | 0.59% | 23.64 | 24.66 | 51198 | 12285 | 7.31% |
| 2025-08-06 | 23.02 | 23.73 | 0.68 | 2.95% | 22.92 | 23.87 | 43780 | 10290 | 6.25% |
| 2025-08-05 | 23.05 | 23.05 | 0.05 | 0.22% | 22.82 | 23.22 | 21470 | 4934 | 3.06% |
| 2025-08-04 | 22.59 | 23.00 | 0.32 | 1.41% | 22.43 | 23.00 | 30259 | 6888 | 4.32% |
| 2025-08-01 | 22.33 | 22.68 | 0.44 | 1.98% | 22.15 | 22.74 | 30862 | 6937 | 4.40% |
| 2025-07-31 | 22.37 | 22.24 | -0.14 | -0.63% | 22.12 | 22.61 | 28326 | 6343 | 4.04% |
| 2025-07-30 | 22.79 | 22.38 | -0.17 | -0.75% | 22.28 | 22.88 | 28280 | 6372 | 4.04% |
| 2025-07-29 | 22.54 | 22.55 | -0.07 | -0.31% | 22.23 | 22.65 | 29279 | 6562 | 4.18% |
| 2025-07-28 | 22.33 | 22.62 | 0.34 | 1.53% | 22.21 | 22.67 | 32554 | 7312 | 4.65% |
| 2025-07-25 | 22.22 | 22.28 | 0.06 | 0.27% | 22.15 | 22.38 | 25106 | 5586 | 3.58% |
| 2025-07-24 | 21.88 | 22.22 | 0.34 | 1.55% | 21.88 | 22.24 | 29888 | 6596 | 4.27% |
| 2025-07-23 | 22.08 | 21.88 | -0.25 | -1.13% | 21.81 | 22.13 | 29402 | 6453 | 4.20% |
| 2025-07-22 | 22.33 | 22.13 | -0.26 | -1.16% | 21.94 | 22.39 | 36450 | 8067 | 5.20% |
| 2025-07-21 | 22.34 | 22.39 | 0.05 | 0.22% | 22.07 | 22.47 | 45361 | 10097 | 6.47% |
| 2025-07-18 | 21.88 | 22.34 | 0.61 | 2.81% | 21.83 | 22.72 | 64387 | 14374 | 9.19% |
| 2025-07-17 | 21.60 | 21.73 | 0.13 | 0.60% | 21.42 | 21.87 | 23363 | 5069 | 3.33% |
| 2025-07-16 | 21.60 | 21.60 | 0.08 | 0.37% | 21.44 | 21.88 | 22514 | 4874 | 3.21% |
| 2025-07-15 | 21.58 | 21.52 | -0.14 | -0.65% | 21.12 | 21.75 | 23823 | 5092 | 3.40% |
| 2025-07-14 | 21.67 | 21.66 | 0.00 | 0.00% | 21.42 | 21.85 | 19876 | 4282 | 2.84% |
| 2025-07-11 | 21.49 | 21.66 | 0.22 | 1.03% | 21.22 | 21.80 | 27830 | 5999 | 3.97% |
| 2025-07-10 | 21.45 | 21.44 | -0.02 | -0.09% | 21.30 | 21.61 | 24848 | 5324 | 3.55% |
| 2025-07-09 | 21.32 | 21.46 | 0.19 | 0.89% | 21.15 | 21.68 | 35448 | 7609 | 5.06% |
| 2025-07-08 | 21.07 | 21.27 | 0.17 | 0.81% | 21.05 | 21.28 | 21894 | 4633 | 3.12% |
| 2025-07-07 | 20.70 | 21.10 | 0.26 | 1.25% | 20.68 | 21.20 | 24938 | 5232 | 3.56% |
| 2025-07-04 | 21.01 | 20.84 | -0.26 | -1.23% | 20.63 | 21.20 | 22141 | 4633 | 3.16% |
| 2025-07-03 | 20.88 | 21.10 | 0.22 | 1.05% | 20.84 | 21.19 | 21000 | 4423 | 3.00% |
| 2025-07-02 | 21.23 | 20.88 | -0.27 | -1.28% | 20.70 | 21.23 | 22022 | 4606 | 3.14% |
| 2025-07-01 | 21.30 | 21.15 | -0.17 | -0.80% | 20.95 | 21.44 | 24717 | 5234 | 3.53% |
| 2025-06-30 | 21.33 | 21.32 | 0.14 | 0.66% | 21.22 | 21.54 | 21048 | 4489 | 3.00% |
| 2025-06-27 | 21.19 | 21.18 | -0.07 | -0.33% | 21.12 | 21.47 | 27892 | 5931 | 3.98% |
| 2025-06-26 | 21.11 | 21.25 | 0.23 | 1.09% | 20.97 | 21.45 | 33052 | 7015 | 4.72% |
| 2025-06-25 | 20.85 | 21.02 | 0.16 | 0.77% | 20.70 | 21.09 | 27938 | 5845 | 3.99% |
| 2025-06-24 | 20.49 | 20.86 | 0.45 | 2.20% | 20.35 | 20.88 | 31810 | 6561 | 4.54% |
| 2025-06-23 | 19.51 | 20.41 | 0.64 | 3.24% | 19.51 | 20.44 | 29850 | 6024 | 4.26% |
| 2025-06-20 | 20.01 | 19.77 | -0.36 | -1.79% | 19.59 | 20.30 | 21616 | 4298 | 3.08% |
| 2025-06-19 | 20.42 | 20.13 | -0.39 | -1.90% | 20.01 | 20.71 | 24248 | 4927 | 3.46% |
| 2025-06-18 | 20.20 | 20.52 | 0.10 | 0.49% | 20.20 | 20.55 | 20732 | 4228 | 2.96% |
| 2025-06-17 | 20.42 | 20.42 | 0.00 | 0.00% | 20.16 | 20.50 | 26508 | 5388 | 3.78% |
| 2025-06-16 | 19.83 | 20.42 | 0.63 | 3.18% | 19.70 | 20.42 | 34836 | 7060 | 4.97% |
| 2025-06-13 | 20.17 | 19.79 | -0.53 | -2.61% | 19.71 | 20.34 | 25138 | 5008 | 3.59% |
| 2025-06-12 | 20.11 | 20.32 | 0.21 | 1.04% | 20.03 | 20.39 | 21035 | 4260 | 3.00% |
| 2025-06-11 | 20.06 | 20.11 | 0.07 | 0.35% | 19.97 | 20.37 | 18902 | 3818 | 2.70% |
| 2025-06-10 | 20.43 | 20.04 | -0.39 | -1.91% | 19.77 | 20.49 | 24074 | 4841 | 3.44% |
| 2025-06-09 | 20.24 | 20.43 | 0.19 | 0.94% | 20.07 | 20.45 | 20778 | 4234 | 2.97% |