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 | 22.58 | 22.12 | 0.15 | 0.68% | 21.92 | 22.60 | 68624 | 15256 | 11.46% |
| 2025-09-15 | 21.87 | 21.97 | 0.10 | 0.46% | 21.61 | 22.11 | 59947 | 13104 | 10.01% |
| 2025-09-12 | 22.24 | 21.87 | -0.57 | -2.54% | 21.78 | 22.42 | 85752 | 18872 | 14.32% |
| 2025-09-11 | 21.85 | 22.44 | 0.56 | 2.56% | 21.40 | 23.00 | 123511 | 27557 | 20.62% |
| 2025-09-10 | 22.22 | 21.88 | -0.38 | -1.71% | 21.60 | 22.33 | 89319 | 19550 | 14.91% |
| 2025-09-09 | 21.48 | 22.26 | 0.64 | 2.96% | 21.43 | 22.60 | 133553 | 29575 | 22.30% |
| 2025-09-08 | 21.60 | 21.62 | -0.03 | -0.14% | 21.38 | 21.71 | 58473 | 12599 | 9.76% |
| 2025-09-05 | 21.00 | 21.65 | 0.63 | 3.00% | 20.90 | 21.69 | 94453 | 20263 | 15.77% |
| 2025-09-04 | 20.86 | 21.02 | 0.18 | 0.86% | 20.45 | 21.30 | 68478 | 14335 | 11.43% |
| 2025-09-03 | 20.83 | 20.84 | 0.06 | 0.29% | 20.63 | 21.64 | 72772 | 15358 | 12.15% |
| 2025-09-02 | 21.00 | 20.78 | -0.28 | -1.33% | 20.26 | 21.12 | 66500 | 13719 | 11.10% |
| 2025-09-01 | 21.01 | 21.06 | -0.09 | -0.43% | 20.95 | 21.28 | 49740 | 10490 | 8.30% |
| 2025-08-29 | 21.42 | 21.15 | -0.37 | -1.72% | 21.15 | 21.78 | 68262 | 14617 | 11.40% |
| 2025-08-28 | 21.60 | 21.52 | -0.06 | -0.28% | 20.75 | 21.90 | 119839 | 25587 | 20.01% |
| 2025-08-27 | 21.97 | 21.58 | 0.05 | 0.23% | 21.55 | 23.14 | 198026 | 43961 | 33.06% |
| 2025-08-26 | 21.25 | 21.53 | 0.34 | 1.60% | 21.07 | 21.77 | 86257 | 18548 | 14.40% |
| 2025-08-25 | 21.23 | 21.19 | 0.00 | 0.00% | 21.06 | 21.34 | 68782 | 14565 | 11.48% |
| 2025-08-22 | 21.21 | 21.19 | -0.05 | -0.24% | 21.11 | 21.32 | 57547 | 12198 | 9.61% |
| 2025-08-21 | 21.27 | 21.24 | -0.24 | -1.12% | 21.16 | 21.66 | 83709 | 17879 | 13.97% |
| 2025-08-20 | 21.19 | 21.48 | 0.20 | 0.94% | 21.00 | 21.94 | 109800 | 23615 | 18.33% |
| 2025-08-19 | 21.44 | 21.28 | -0.19 | -0.88% | 20.94 | 21.44 | 90969 | 19288 | 15.19% |
| 2025-08-18 | 21.41 | 21.47 | 0.02 | 0.09% | 21.26 | 21.59 | 124931 | 26746 | 20.86% |
| 2025-08-15 | 20.85 | 21.45 | 0.54 | 2.58% | 20.78 | 21.55 | 157006 | 33441 | 26.21% |
| 2025-08-14 | 20.69 | 20.91 | 0.22 | 1.06% | 20.46 | 21.28 | 154269 | 32432 | 25.75% |
| 2025-08-13 | 20.63 | 20.69 | 0.01 | 0.05% | 20.50 | 20.80 | 46691 | 9647 | 7.79% |
| 2025-08-12 | 20.89 | 20.68 | -0.22 | -1.05% | 20.62 | 21.08 | 51925 | 10775 | 8.67% |
| 2025-08-11 | 20.41 | 20.90 | 0.46 | 2.25% | 20.41 | 21.05 | 76931 | 15978 | 12.84% |
| 2025-08-08 | 20.69 | 20.44 | -0.33 | -1.59% | 20.33 | 20.80 | 58998 | 12102 | 9.85% |
| 2025-08-07 | 20.64 | 20.77 | 0.13 | 0.63% | 20.45 | 20.94 | 97954 | 20307 | 16.35% |
| 2025-08-06 | 20.09 | 20.64 | 0.48 | 2.38% | 19.98 | 20.96 | 124117 | 25585 | 20.72% |
| 2025-08-05 | 19.85 | 20.16 | 0.30 | 1.51% | 19.81 | 20.25 | 41039 | 8259 | 6.85% |
| 2025-08-04 | 19.56 | 19.86 | 0.12 | 0.61% | 19.56 | 19.87 | 20945 | 4140 | 3.50% |
| 2025-08-01 | 19.60 | 19.74 | 0.14 | 0.71% | 19.52 | 19.85 | 30662 | 6029 | 5.12% |
| 2025-07-31 | 19.75 | 19.60 | -0.21 | -1.06% | 19.58 | 19.98 | 34173 | 6764 | 5.70% |
| 2025-07-30 | 20.14 | 19.81 | -0.26 | -1.30% | 19.53 | 20.14 | 52746 | 10446 | 8.81% |
| 2025-07-29 | 20.30 | 20.07 | -0.23 | -1.13% | 19.92 | 20.30 | 35419 | 7110 | 5.91% |
| 2025-07-28 | 20.24 | 20.30 | 0.05 | 0.25% | 20.24 | 20.46 | 32418 | 6588 | 5.41% |
| 2025-07-25 | 20.29 | 20.25 | 0.05 | 0.25% | 20.10 | 20.33 | 30666 | 6195 | 5.12% |
| 2025-07-24 | 20.20 | 20.20 | 0.10 | 0.50% | 20.12 | 20.38 | 35272 | 7134 | 5.89% |
| 2025-07-23 | 20.22 | 20.10 | -0.21 | -1.03% | 19.98 | 20.39 | 40912 | 8252 | 6.83% |
| 2025-07-22 | 20.60 | 20.31 | -0.26 | -1.26% | 20.21 | 20.60 | 47511 | 9663 | 7.93% |
| 2025-07-21 | 20.31 | 20.57 | 0.20 | 0.98% | 20.28 | 20.63 | 46602 | 9544 | 7.78% |
| 2025-07-18 | 20.33 | 20.37 | -0.17 | -0.83% | 20.31 | 20.69 | 39823 | 8133 | 6.65% |
| 2025-07-17 | 20.47 | 20.54 | 0.25 | 1.23% | 20.27 | 20.69 | 47713 | 9728 | 7.97% |
| 2025-07-16 | 20.25 | 20.29 | 0.00 | 0.00% | 20.17 | 20.53 | 37765 | 7681 | 6.30% |
| 2025-07-15 | 20.43 | 20.29 | -0.24 | -1.17% | 19.86 | 20.59 | 64883 | 13117 | 10.83% |
| 2025-07-14 | 20.51 | 20.53 | 0.00 | 0.00% | 20.38 | 20.68 | 37717 | 7747 | 6.30% |
| 2025-07-11 | 20.55 | 20.53 | -0.07 | -0.34% | 20.45 | 20.89 | 53466 | 11034 | 8.93% |
| 2025-07-10 | 20.61 | 20.60 | -0.15 | -0.72% | 20.51 | 20.77 | 49382 | 10175 | 8.24% |
| 2025-07-09 | 20.60 | 20.75 | 0.10 | 0.48% | 20.43 | 21.20 | 101622 | 21146 | 16.96% |
| 2025-07-08 | 20.26 | 20.65 | 0.35 | 1.72% | 20.21 | 20.73 | 64572 | 13282 | 10.78% |
| 2025-07-07 | 20.09 | 20.30 | 0.21 | 1.05% | 20.09 | 20.46 | 40380 | 8179 | 6.74% |
| 2025-07-04 | 20.51 | 20.09 | -0.47 | -2.29% | 20.07 | 20.58 | 64140 | 12991 | 10.71% |
| 2025-07-03 | 20.70 | 20.56 | -0.21 | -1.01% | 20.37 | 20.72 | 62580 | 12859 | 10.45% |
| 2025-07-02 | 20.65 | 20.77 | -0.03 | -0.14% | 20.46 | 20.97 | 74799 | 15464 | 12.49% |
| 2025-07-01 | 20.72 | 20.80 | -0.09 | -0.43% | 20.56 | 21.48 | 88408 | 18478 | 14.76% |
| 2025-06-30 | 20.26 | 20.89 | 0.21 | 1.02% | 20.26 | 20.96 | 125892 | 26002 | 21.02% |
| 2025-06-27 | 22.17 | 20.68 | -0.64 | -3.00% | 20.66 | 22.70 | 237862 | 51378 | 39.71% |
| 2025-06-26 | 21.50 | 21.32 | -0.32 | -1.48% | 21.21 | 21.80 | 117788 | 25314 | 19.66% |
| 2025-06-25 | 21.27 | 21.64 | 0.25 | 1.17% | 20.80 | 21.77 | 137862 | 29203 | 23.01% |
| 2025-06-24 | 21.27 | 21.39 | 0.32 | 1.52% | 20.88 | 21.50 | 160234 | 33909 | 26.75% |
| 2025-06-23 | 19.77 | 21.07 | 1.64 | 8.44% | 19.50 | 21.36 | 205066 | 42304 | 34.23% |
| 2025-06-20 | 19.35 | 19.43 | 0.23 | 1.20% | 19.16 | 19.72 | 64543 | 12554 | 10.77% |
| 2025-06-19 | 19.50 | 19.20 | -0.42 | -2.14% | 19.09 | 19.97 | 64251 | 12510 | 10.73% |
| 2025-06-18 | 20.00 | 19.62 | -0.57 | -2.82% | 19.46 | 20.00 | 77997 | 15342 | 13.02% |
| 2025-06-17 | 20.68 | 20.19 | -0.56 | -2.70% | 19.86 | 20.71 | 105935 | 21329 | 17.68% |
| 2025-06-16 | 20.20 | 20.75 | 0.64 | 3.18% | 20.13 | 20.93 | 106023 | 21925 | 17.70% |
| 2025-06-13 | 20.54 | 20.11 | -0.77 | -3.69% | 20.02 | 21.26 | 121889 | 24993 | 20.35% |
| 2025-06-12 | 20.37 | 20.88 | 0.17 | 0.82% | 20.17 | 21.03 | 164982 | 34066 | 27.54% |
| 2025-06-11 | 19.30 | 20.71 | 1.68 | 8.83% | 19.11 | 21.60 | 239899 | 48928 | 40.05% |
| 2025-06-10 | 19.51 | 19.03 | -0.53 | -2.71% | 18.75 | 19.56 | 85416 | 16363 | 14.26% |
| 2025-06-09 | 19.33 | 19.56 | 0.23 | 1.19% | 19.20 | 19.68 | 69065 | 13457 | 11.53% |