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 | 22.14 | 22.59 | 0.44 | 1.99% | 22.05 | 23.50 | 57331 | 13113 | 5.31% |
| 2025-09-12 | 22.12 | 22.15 | -0.06 | -0.27% | 21.92 | 22.43 | 24272 | 5378 | 2.25% |
| 2025-09-11 | 21.91 | 22.21 | 0.21 | 0.95% | 21.58 | 22.35 | 30257 | 6644 | 2.80% |
| 2025-09-10 | 22.55 | 22.00 | -0.42 | -1.87% | 21.96 | 22.81 | 25991 | 5777 | 2.41% |
| 2025-09-09 | 22.71 | 22.42 | -0.36 | -1.58% | 22.12 | 22.98 | 31490 | 7052 | 2.91% |
| 2025-09-08 | 21.98 | 22.78 | 0.80 | 3.64% | 21.95 | 23.05 | 50998 | 11534 | 4.72% |
| 2025-09-05 | 21.08 | 21.98 | 0.90 | 4.27% | 21.00 | 21.99 | 34235 | 7387 | 3.17% |
| 2025-09-04 | 21.33 | 21.08 | -0.25 | -1.17% | 20.80 | 21.67 | 28929 | 6146 | 2.68% |
| 2025-09-03 | 22.13 | 21.33 | -0.62 | -2.82% | 21.28 | 22.24 | 25871 | 5582 | 2.39% |
| 2025-09-02 | 22.33 | 21.95 | -0.38 | -1.70% | 21.22 | 22.33 | 48108 | 10447 | 4.45% |
| 2025-09-01 | 22.21 | 22.33 | 0.06 | 0.27% | 22.02 | 22.74 | 42650 | 9568 | 3.95% |
| 2025-08-29 | 22.01 | 22.27 | 0.26 | 1.18% | 21.31 | 22.36 | 40770 | 8973 | 3.77% |
| 2025-08-28 | 22.06 | 22.01 | -0.09 | -0.41% | 20.99 | 22.39 | 63144 | 13654 | 5.84% |
| 2025-08-27 | 22.68 | 22.10 | -0.65 | -2.86% | 22.09 | 22.88 | 62324 | 14020 | 5.77% |
| 2025-08-26 | 22.94 | 22.75 | -0.25 | -1.09% | 22.69 | 23.60 | 59419 | 13713 | 5.50% |
| 2025-08-25 | 23.73 | 23.00 | -0.74 | -3.12% | 22.66 | 23.73 | 87684 | 20232 | 8.12% |
| 2025-08-22 | 23.75 | 23.74 | 0.38 | 1.63% | 23.22 | 24.02 | 64928 | 15338 | 6.01% |
| 2025-08-21 | 23.09 | 23.36 | 0.27 | 1.17% | 22.88 | 24.17 | 90219 | 21273 | 8.35% |
| 2025-08-20 | 23.10 | 23.09 | -0.16 | -0.69% | 22.90 | 23.68 | 62939 | 14568 | 5.83% |
| 2025-08-19 | 22.51 | 23.25 | 0.69 | 3.06% | 22.26 | 23.41 | 80850 | 18580 | 7.48% |
| 2025-08-18 | 22.83 | 22.56 | -0.26 | -1.14% | 22.45 | 22.83 | 73422 | 16582 | 6.80% |
| 2025-08-15 | 22.15 | 22.82 | 0.62 | 2.79% | 22.08 | 23.35 | 85875 | 19627 | 7.95% |
| 2025-08-14 | 22.23 | 22.20 | 0.10 | 0.45% | 21.81 | 22.68 | 75018 | 16650 | 6.94% |
| 2025-08-13 | 22.48 | 22.10 | -0.38 | -1.69% | 21.87 | 22.70 | 64844 | 14425 | 6.00% |
| 2025-08-12 | 23.19 | 22.48 | -0.57 | -2.47% | 22.10 | 23.19 | 80950 | 18157 | 7.49% |
| 2025-08-11 | 23.02 | 23.05 | 0.05 | 0.22% | 22.98 | 23.49 | 62700 | 14562 | 5.80% |
| 2025-08-08 | 23.87 | 23.00 | -0.69 | -2.91% | 22.90 | 23.87 | 64464 | 14975 | 5.97% |
| 2025-08-07 | 24.02 | 23.69 | -0.31 | -1.29% | 23.45 | 24.39 | 89085 | 21193 | 8.25% |
| 2025-08-06 | 24.00 | 24.00 | -0.25 | -1.03% | 23.56 | 24.76 | 115179 | 27731 | 10.66% |
| 2025-08-05 | 23.05 | 24.25 | 1.33 | 5.80% | 22.70 | 25.08 | 172631 | 41312 | 15.98% |
| 2025-08-04 | 21.20 | 22.92 | 1.59 | 7.45% | 20.90 | 23.10 | 125275 | 27735 | 11.60% |
| 2025-08-01 | 21.59 | 21.33 | -0.44 | -2.02% | 20.86 | 21.67 | 92406 | 19631 | 8.55% |
| 2025-07-31 | 22.50 | 21.77 | -1.53 | -6.57% | 21.68 | 23.15 | 143621 | 32203 | 13.29% |
| 2025-07-30 | 21.99 | 23.30 | 1.32 | 6.01% | 21.65 | 23.30 | 211442 | 47807 | 19.57% |
| 2025-07-29 | 20.90 | 21.98 | 0.95 | 4.52% | 20.54 | 23.23 | 166533 | 36276 | 15.42% |
| 2025-07-28 | 19.98 | 21.03 | 0.61 | 2.99% | 19.85 | 21.44 | 138624 | 28840 | 12.83% |
| 2025-07-25 | 19.83 | 20.42 | 1.30 | 6.80% | 19.24 | 20.84 | 163715 | 33062 | 15.15% |
| 2025-07-24 | 18.61 | 19.12 | 0.47 | 2.52% | 18.58 | 19.23 | 45015 | 8505 | 4.17% |
| 2025-07-23 | 18.94 | 18.65 | -0.40 | -2.10% | 18.57 | 19.05 | 32752 | 6154 | 3.03% |
| 2025-07-22 | 19.21 | 19.05 | -0.13 | -0.68% | 18.96 | 19.27 | 29227 | 5584 | 2.71% |
| 2025-07-21 | 19.12 | 19.18 | 0.08 | 0.42% | 19.05 | 19.33 | 26621 | 5099 | 2.46% |
| 2025-07-18 | 19.52 | 19.10 | -0.19 | -0.98% | 19.02 | 19.52 | 25591 | 4897 | 2.37% |
| 2025-07-17 | 19.24 | 19.29 | 0.14 | 0.73% | 18.98 | 19.33 | 24105 | 4624 | 2.23% |
| 2025-07-16 | 19.15 | 19.15 | 0.10 | 0.52% | 19.00 | 19.20 | 25473 | 4868 | 2.36% |
| 2025-07-15 | 19.13 | 19.05 | -0.15 | -0.78% | 18.80 | 19.27 | 30560 | 5800 | 2.83% |
| 2025-07-14 | 19.09 | 19.20 | 0.25 | 1.32% | 18.86 | 19.37 | 37775 | 7255 | 3.50% |
| 2025-07-11 | 19.32 | 18.95 | -0.36 | -1.86% | 18.85 | 19.32 | 40165 | 7635 | 3.72% |
| 2025-07-10 | 19.06 | 19.31 | 0.25 | 1.31% | 18.79 | 19.38 | 39595 | 7563 | 3.67% |
| 2025-07-09 | 19.38 | 19.06 | -0.37 | -1.90% | 19.04 | 19.53 | 29467 | 5659 | 2.73% |
| 2025-07-08 | 19.10 | 19.43 | 0.34 | 1.78% | 18.94 | 19.56 | 42743 | 8286 | 3.96% |
| 2025-07-07 | 18.83 | 19.09 | 0.48 | 2.58% | 18.52 | 19.09 | 31848 | 5996 | 2.95% |
| 2025-07-04 | 19.15 | 18.61 | -0.47 | -2.46% | 18.52 | 19.15 | 35100 | 6571 | 3.25% |
| 2025-07-03 | 19.13 | 19.08 | -0.05 | -0.26% | 19.04 | 19.32 | 25889 | 4958 | 2.40% |
| 2025-07-02 | 18.99 | 19.13 | 0.21 | 1.11% | 18.80 | 19.34 | 41662 | 7946 | 3.86% |
| 2025-07-01 | 19.20 | 18.92 | -0.25 | -1.30% | 18.66 | 19.20 | 32914 | 6228 | 3.06% |
| 2025-06-30 | 18.59 | 19.17 | 0.58 | 3.12% | 18.47 | 19.24 | 50399 | 9545 | 4.68% |
| 2025-06-27 | 18.90 | 18.59 | 0.03 | 0.16% | 18.51 | 19.15 | 38627 | 7215 | 3.59% |
| 2025-06-26 | 18.80 | 18.56 | -0.16 | -0.85% | 18.43 | 18.96 | 39339 | 7339 | 3.66% |
| 2025-06-25 | 18.65 | 18.72 | 0.06 | 0.32% | 18.50 | 19.09 | 41436 | 7772 | 3.85% |
| 2025-06-24 | 17.71 | 18.66 | 1.08 | 6.14% | 17.71 | 18.75 | 53670 | 9867 | 4.99% |
| 2025-06-23 | 17.40 | 17.58 | 0.18 | 1.03% | 17.11 | 17.70 | 28970 | 5075 | 2.69% |
| 2025-06-20 | 17.86 | 17.40 | -0.46 | -2.58% | 17.15 | 18.06 | 37473 | 6566 | 3.48% |
| 2025-06-19 | 18.50 | 17.86 | -0.64 | -3.46% | 17.80 | 18.80 | 60194 | 10942 | 5.59% |
| 2025-06-18 | 18.77 | 18.50 | -0.32 | -1.70% | 18.37 | 18.83 | 34871 | 6453 | 3.24% |
| 2025-06-17 | 19.22 | 18.82 | -0.49 | -2.54% | 18.68 | 19.57 | 44342 | 8378 | 4.12% |
| 2025-06-16 | 18.91 | 19.31 | 0.41 | 2.17% | 18.75 | 19.60 | 41013 | 7905 | 3.81% |
| 2025-06-13 | 19.78 | 18.90 | -0.78 | -3.96% | 18.85 | 20.04 | 63169 | 12139 | 5.87% |
| 2025-06-12 | 19.83 | 19.68 | -0.25 | -1.25% | 19.43 | 20.25 | 65609 | 12992 | 6.10% |
| 2025-06-11 | 19.93 | 19.93 | -0.27 | -1.34% | 19.80 | 20.35 | 51226 | 10253 | 4.76% |
| 2025-06-10 | 20.36 | 20.20 | -0.40 | -1.94% | 19.79 | 20.43 | 71379 | 14357 | 6.63% |
| 2025-06-09 | 21.40 | 20.60 | -0.80 | -3.74% | 20.33 | 21.44 | 143914 | 29825 | 13.38% |