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 | 21.65 | 22.34 | 0.69 | 3.19% | 21.50 | 22.39 | 18915 | 4172 | 3.00% |
| 2025-09-15 | 21.64 | 21.65 | 0.07 | 0.32% | 21.45 | 21.88 | 7302 | 1577 | 1.16% |
| 2025-09-12 | 21.70 | 21.58 | -0.14 | -0.64% | 21.55 | 21.89 | 12139 | 2637 | 1.93% |
| 2025-09-11 | 21.61 | 21.72 | 0.02 | 0.09% | 21.31 | 21.75 | 10146 | 2189 | 1.61% |
| 2025-09-10 | 21.71 | 21.70 | 0.00 | 0.00% | 21.50 | 21.92 | 8559 | 1852 | 1.36% |
| 2025-09-09 | 21.80 | 21.70 | -0.19 | -0.87% | 21.49 | 21.98 | 13900 | 3019 | 2.20% |
| 2025-09-08 | 21.58 | 21.89 | 0.33 | 1.53% | 21.52 | 21.95 | 17771 | 3857 | 2.82% |
| 2025-09-05 | 21.50 | 21.56 | 0.27 | 1.27% | 20.96 | 21.60 | 10591 | 2266 | 1.68% |
| 2025-09-04 | 21.25 | 21.29 | 0.10 | 0.47% | 21.06 | 21.65 | 15712 | 3360 | 2.49% |
| 2025-09-03 | 21.49 | 21.19 | -0.22 | -1.03% | 21.05 | 21.80 | 13679 | 2920 | 2.17% |
| 2025-09-02 | 21.78 | 21.41 | -0.43 | -1.97% | 20.80 | 21.95 | 20397 | 4344 | 3.24% |
| 2025-09-01 | 21.99 | 21.84 | 0.01 | 0.05% | 21.69 | 22.15 | 17034 | 3732 | 2.70% |
| 2025-08-29 | 22.10 | 21.83 | -0.35 | -1.58% | 21.41 | 22.27 | 28537 | 6203 | 4.48% |
| 2025-08-28 | 22.12 | 22.18 | -0.09 | -0.40% | 21.41 | 22.69 | 28801 | 6343 | 4.52% |
| 2025-08-27 | 23.39 | 22.27 | -1.08 | -4.63% | 22.22 | 23.55 | 38243 | 8743 | 6.01% |
| 2025-08-26 | 23.43 | 23.35 | -0.08 | -0.34% | 23.30 | 23.66 | 19317 | 4536 | 3.03% |
| 2025-08-25 | 23.57 | 23.43 | -0.22 | -0.93% | 23.33 | 23.68 | 20975 | 4920 | 3.29% |
| 2025-08-22 | 23.80 | 23.65 | -0.12 | -0.50% | 23.29 | 23.98 | 25833 | 6065 | 4.06% |
| 2025-08-21 | 23.68 | 23.77 | 0.05 | 0.21% | 23.53 | 24.02 | 23963 | 5693 | 3.76% |
| 2025-08-20 | 23.85 | 23.72 | -0.13 | -0.55% | 23.32 | 23.88 | 26424 | 6225 | 4.15% |
| 2025-08-19 | 23.30 | 23.85 | 0.55 | 2.36% | 23.30 | 24.88 | 56291 | 13522 | 8.84% |
| 2025-08-18 | 23.49 | 23.30 | -0.22 | -0.94% | 23.08 | 23.65 | 43106 | 10067 | 6.77% |
| 2025-08-15 | 23.56 | 23.52 | -0.06 | -0.25% | 23.30 | 24.40 | 33659 | 7963 | 5.29% |
| 2025-08-14 | 23.90 | 23.58 | -0.32 | -1.34% | 23.23 | 24.50 | 50451 | 11928 | 7.92% |
| 2025-08-13 | 23.79 | 23.90 | 0.19 | 0.80% | 23.19 | 23.95 | 39303 | 9275 | 6.17% |
| 2025-08-12 | 24.00 | 23.71 | -0.27 | -1.13% | 23.63 | 24.96 | 60727 | 14692 | 9.54% |
| 2025-08-11 | 23.06 | 23.98 | 0.56 | 2.39% | 22.91 | 23.99 | 50487 | 11897 | 7.93% |
| 2025-08-08 | 23.60 | 23.42 | 0.20 | 0.86% | 23.05 | 24.13 | 72212 | 17131 | 11.34% |
| 2025-08-07 | 22.59 | 23.22 | 0.54 | 2.38% | 22.59 | 23.73 | 38480 | 8872 | 6.04% |
| 2025-08-06 | 22.99 | 22.68 | -0.28 | -1.22% | 22.58 | 23.00 | 21208 | 4813 | 3.33% |
| 2025-08-05 | 22.68 | 22.96 | 0.32 | 1.41% | 22.43 | 22.96 | 26502 | 6027 | 4.16% |
| 2025-08-04 | 22.75 | 22.64 | -0.11 | -0.48% | 22.25 | 22.92 | 26485 | 5976 | 4.16% |
| 2025-08-01 | 22.00 | 22.75 | 0.75 | 3.41% | 21.85 | 22.98 | 36985 | 8327 | 5.81% |
| 2025-07-31 | 21.96 | 22.00 | 0.02 | 0.09% | 21.78 | 22.25 | 20207 | 4448 | 3.17% |
| 2025-07-30 | 22.12 | 21.98 | -0.04 | -0.18% | 21.71 | 22.19 | 21573 | 4743 | 3.39% |
| 2025-07-29 | 22.30 | 22.02 | -0.24 | -1.08% | 21.90 | 22.44 | 24991 | 5510 | 3.92% |
| 2025-07-28 | 22.54 | 22.26 | -0.28 | -1.24% | 22.20 | 22.77 | 30938 | 6923 | 4.86% |
| 2025-07-25 | 22.25 | 22.54 | 0.28 | 1.26% | 22.01 | 22.98 | 51686 | 11677 | 8.12% |
| 2025-07-24 | 21.95 | 22.26 | 0.31 | 1.41% | 21.70 | 22.36 | 45067 | 9904 | 7.08% |
| 2025-07-23 | 22.50 | 21.95 | 0.32 | 1.48% | 21.66 | 23.14 | 73146 | 16378 | 11.49% |
| 2025-07-22 | 21.79 | 21.63 | -0.12 | -0.55% | 21.52 | 22.06 | 21440 | 4652 | 3.37% |
| 2025-07-21 | 21.60 | 21.75 | 0.38 | 1.78% | 21.35 | 21.84 | 20445 | 4418 | 3.21% |
| 2025-07-18 | 21.31 | 21.37 | 0.11 | 0.52% | 21.06 | 21.41 | 10997 | 2334 | 1.73% |
| 2025-07-17 | 21.48 | 21.38 | -0.03 | -0.14% | 21.23 | 21.54 | 14049 | 2999 | 2.21% |
| 2025-07-16 | 21.28 | 21.41 | 0.13 | 0.61% | 21.09 | 21.50 | 19551 | 4172 | 3.07% |
| 2025-07-15 | 21.71 | 21.28 | -0.38 | -1.75% | 21.08 | 21.80 | 23283 | 4955 | 3.66% |
| 2025-07-14 | 21.76 | 21.66 | -0.02 | -0.09% | 21.28 | 21.81 | 25904 | 5560 | 4.07% |
| 2025-07-11 | 21.29 | 21.68 | 0.38 | 1.78% | 20.92 | 22.35 | 48275 | 10408 | 7.58% |
| 2025-07-10 | 22.00 | 21.30 | -0.54 | -2.47% | 21.30 | 22.01 | 34292 | 7379 | 5.39% |
| 2025-07-09 | 21.68 | 21.84 | -0.06 | -0.27% | 21.39 | 22.60 | 65020 | 14268 | 10.21% |
| 2025-07-08 | 21.23 | 21.90 | 0.95 | 4.53% | 21.07 | 22.50 | 64768 | 14106 | 10.17% |
| 2025-07-07 | 20.49 | 20.95 | 0.54 | 2.65% | 20.40 | 21.82 | 52285 | 11098 | 8.21% |
| 2025-07-04 | 20.59 | 20.41 | -0.19 | -0.92% | 20.30 | 20.80 | 12549 | 2571 | 1.97% |
| 2025-07-03 | 20.37 | 20.60 | 0.23 | 1.13% | 20.32 | 20.79 | 16028 | 3295 | 2.52% |
| 2025-07-02 | 20.52 | 20.37 | -0.03 | -0.15% | 20.16 | 20.58 | 12107 | 2466 | 1.90% |
| 2025-07-01 | 20.33 | 20.40 | 0.07 | 0.34% | 20.13 | 20.50 | 12214 | 2486 | 1.92% |
| 2025-06-30 | 20.14 | 20.33 | 0.25 | 1.25% | 20.08 | 20.34 | 10892 | 2205 | 1.71% |
| 2025-06-27 | 20.00 | 20.08 | 0.20 | 1.01% | 19.82 | 20.17 | 10038 | 2014 | 1.58% |
| 2025-06-26 | 19.81 | 19.88 | 0.17 | 0.86% | 19.62 | 20.23 | 13129 | 2616 | 2.06% |
| 2025-06-25 | 19.83 | 19.71 | -0.02 | -0.10% | 19.45 | 19.90 | 11797 | 2320 | 1.85% |
| 2025-06-24 | 19.14 | 19.73 | 0.61 | 3.19% | 18.93 | 19.75 | 12347 | 2408 | 1.94% |
| 2025-06-23 | 18.60 | 19.12 | 0.52 | 2.80% | 18.51 | 19.16 | 9863 | 1862 | 1.55% |
| 2025-06-20 | 18.84 | 18.60 | -0.24 | -1.27% | 18.56 | 19.08 | 7929 | 1487 | 1.25% |
| 2025-06-19 | 19.38 | 18.84 | -0.56 | -2.89% | 18.76 | 19.46 | 13262 | 2524 | 2.08% |
| 2025-06-18 | 19.64 | 19.40 | -0.34 | -1.72% | 19.16 | 19.83 | 9796 | 1901 | 1.54% |
| 2025-06-17 | 19.84 | 19.74 | -0.06 | -0.30% | 19.61 | 20.19 | 9908 | 1971 | 1.56% |
| 2025-06-16 | 19.50 | 19.80 | 0.20 | 1.02% | 19.45 | 19.98 | 11579 | 2290 | 1.82% |
| 2025-06-13 | 20.06 | 19.60 | -0.43 | -2.15% | 19.50 | 20.13 | 11858 | 2335 | 1.86% |
| 2025-06-12 | 20.08 | 20.03 | 0.01 | 0.05% | 19.88 | 20.21 | 9039 | 1811 | 1.42% |
| 2025-06-11 | 20.00 | 20.02 | 0.11 | 0.55% | 19.81 | 20.06 | 10355 | 2068 | 1.63% |
| 2025-06-10 | 20.28 | 19.91 | -0.19 | -0.95% | 19.70 | 20.28 | 16826 | 3364 | 2.64% |
| 2025-06-09 | 19.98 | 20.10 | 0.14 | 0.70% | 19.90 | 20.40 | 18194 | 3661 | 2.86% |