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 | 21.960 | 22.620 | 0.570 | 2.59% | 21.710 | 22.800 | 43254 | 9655 | 4.61% |
| 2025-09-15 | 21.380 | 22.050 | 0.640 | 2.99% | 21.240 | 22.180 | 38006 | 8285 | 4.05% |
| 2025-09-12 | 22.000 | 21.410 | -0.590 | -2.68% | 21.230 | 22.090 | 45667 | 9841 | 4.86% |
| 2025-09-11 | 21.850 | 22.000 | 0.150 | 0.69% | 21.530 | 22.110 | 30294 | 6616 | 3.23% |
| 2025-09-10 | 22.380 | 21.850 | -0.430 | -1.93% | 21.830 | 22.500 | 27030 | 5974 | 2.88% |
| 2025-09-09 | 23.220 | 22.280 | -1.290 | -5.47% | 22.220 | 23.230 | 44023 | 9969 | 4.69% |
| 2025-09-08 | 23.700 | 23.570 | 0.320 | 1.38% | 23.170 | 24.460 | 54249 | 12924 | 5.78% |
| 2025-09-05 | 22.550 | 23.250 | 0.590 | 2.60% | 22.550 | 23.420 | 42082 | 9747 | 4.48% |
| 2025-09-04 | 22.270 | 22.660 | 0.070 | 0.31% | 22.140 | 23.240 | 48010 | 10916 | 5.11% |
| 2025-09-03 | 23.790 | 22.590 | -0.650 | -2.80% | 22.520 | 24.770 | 67192 | 15799 | 7.16% |
| 2025-09-02 | 21.580 | 23.240 | 1.640 | 7.59% | 21.020 | 23.710 | 96918 | 21974 | 10.32% |
| 2025-09-01 | 21.760 | 21.600 | -0.050 | -0.23% | 21.200 | 21.760 | 25510 | 5453 | 2.72% |
| 2025-08-29 | 21.440 | 21.650 | 0.230 | 1.07% | 21.360 | 22.150 | 31682 | 6891 | 3.37% |
| 2025-08-28 | 21.390 | 21.420 | 0.110 | 0.52% | 20.880 | 21.630 | 30292 | 6437 | 3.23% |
| 2025-08-27 | 22.010 | 21.310 | -0.990 | -4.44% | 21.180 | 22.280 | 51072 | 10970 | 5.44% |
| 2025-08-26 | 22.640 | 22.300 | -0.360 | -1.59% | 22.270 | 22.790 | 26014 | 5844 | 2.77% |
| 2025-08-25 | 22.400 | 22.660 | 0.270 | 1.21% | 22.400 | 23.000 | 30399 | 6896 | 3.24% |
| 2025-08-22 | 22.990 | 22.390 | -0.010 | -0.04% | 22.210 | 23.100 | 30125 | 6791 | 3.21% |
| 2025-08-21 | 22.800 | 22.400 | -0.400 | -1.75% | 22.330 | 23.150 | 32024 | 7271 | 3.41% |
| 2025-08-20 | 22.780 | 22.800 | -0.300 | -1.30% | 22.290 | 23.210 | 40237 | 9141 | 4.29% |
| 2025-08-19 | 22.820 | 23.100 | 0.610 | 2.71% | 22.300 | 23.790 | 74894 | 17260 | 7.98% |
| 2025-08-18 | 21.840 | 22.490 | 0.910 | 4.22% | 21.630 | 22.650 | 47560 | 10592 | 5.07% |
| 2025-08-15 | 21.180 | 21.580 | 0.420 | 1.98% | 21.100 | 21.770 | 22095 | 4763 | 2.35% |
| 2025-08-14 | 21.680 | 21.160 | -0.530 | -2.44% | 20.800 | 21.900 | 30890 | 6566 | 3.29% |
| 2025-08-13 | 21.880 | 21.690 | -0.130 | -0.60% | 21.600 | 21.920 | 23180 | 5035 | 2.47% |
| 2025-08-12 | 21.930 | 21.820 | -0.030 | -0.14% | 21.430 | 22.200 | 21390 | 4661 | 2.28% |
| 2025-08-11 | 21.970 | 21.850 | 0.200 | 0.92% | 21.650 | 22.090 | 18684 | 4086 | 1.99% |
| 2025-08-08 | 22.110 | 21.650 | -0.560 | -2.52% | 21.630 | 22.300 | 25493 | 5581 | 2.71% |
| 2025-08-07 | 22.870 | 22.210 | -0.640 | -2.80% | 22.210 | 22.950 | 36782 | 8263 | 3.92% |
| 2025-08-06 | 22.180 | 22.850 | 0.660 | 2.97% | 21.990 | 23.170 | 53877 | 12275 | 5.74% |
| 2025-08-05 | 21.880 | 22.190 | 0.420 | 1.93% | 21.770 | 22.200 | 24238 | 5342 | 2.58% |
| 2025-08-04 | 21.390 | 21.770 | 0.400 | 1.87% | 21.230 | 21.800 | 16708 | 3600 | 1.78% |
| 2025-08-01 | 21.600 | 21.370 | -0.020 | -0.09% | 21.190 | 21.630 | 13926 | 2984 | 1.48% |
| 2025-07-31 | 21.440 | 21.390 | -0.160 | -0.74% | 21.350 | 21.790 | 16714 | 3602 | 1.78% |
| 2025-07-30 | 22.070 | 21.550 | -0.380 | -1.73% | 21.370 | 22.100 | 20735 | 4488 | 2.21% |
| 2025-07-29 | 22.560 | 21.930 | -0.290 | -1.31% | 21.680 | 22.560 | 31703 | 6957 | 3.38% |
| 2025-07-28 | 22.480 | 22.220 | -0.080 | -0.36% | 22.080 | 22.630 | 17400 | 3879 | 1.85% |
| 2025-07-25 | 22.120 | 22.300 | 0.170 | 0.77% | 22.080 | 22.400 | 17755 | 3948 | 1.89% |
| 2025-07-24 | 22.090 | 22.130 | 0.120 | 0.55% | 21.990 | 22.390 | 21098 | 4674 | 2.25% |
| 2025-07-23 | 22.660 | 22.010 | -0.690 | -3.04% | 21.880 | 22.800 | 33529 | 7445 | 3.53% |
| 2025-07-22 | 23.000 | 22.700 | -0.430 | -1.86% | 22.660 | 23.230 | 29984 | 6833 | 3.16% |
| 2025-07-21 | 22.980 | 23.130 | 0.450 | 1.98% | 22.880 | 23.720 | 39620 | 9200 | 4.17% |
| 2025-07-18 | 22.980 | 22.680 | -0.300 | -1.31% | 22.530 | 23.060 | 26387 | 6003 | 2.78% |
| 2025-07-17 | 23.240 | 22.980 | -0.280 | -1.20% | 22.790 | 23.490 | 34885 | 8086 | 3.68% |
| 2025-07-16 | 22.700 | 23.260 | 0.580 | 2.56% | 22.470 | 23.400 | 38917 | 8988 | 4.10% |
| 2025-07-15 | 23.000 | 22.680 | -0.510 | -2.20% | 22.510 | 23.220 | 25903 | 5892 | 2.73% |
| 2025-07-14 | 22.900 | 23.190 | 0.570 | 2.52% | 22.600 | 23.560 | 38652 | 8929 | 4.07% |
| 2025-07-11 | 22.360 | 22.620 | 0.230 | 1.03% | 22.000 | 22.990 | 39475 | 8886 | 4.16% |
| 2025-07-10 | 22.480 | 22.390 | -0.560 | -2.44% | 21.700 | 22.500 | 50934 | 11264 | 5.37% |
| 2025-07-09 | 23.000 | 22.950 | 0.530 | 2.36% | 22.660 | 24.260 | 73976 | 17434 | 7.79% |
| 2025-07-08 | 22.250 | 22.420 | 0.270 | 1.22% | 22.120 | 22.500 | 22184 | 4963 | 2.34% |
| 2025-07-07 | 21.930 | 22.150 | 0.070 | 0.32% | 21.920 | 22.300 | 12567 | 2771 | 1.32% |
| 2025-07-04 | 22.800 | 22.080 | -0.690 | -3.03% | 22.050 | 22.800 | 19912 | 4449 | 2.10% |
| 2025-07-03 | 22.650 | 22.770 | 0.210 | 0.93% | 22.220 | 22.770 | 20496 | 4611 | 2.16% |
| 2025-07-02 | 23.260 | 22.560 | -0.540 | -2.34% | 22.430 | 23.260 | 23047 | 5235 | 2.43% |
| 2025-07-01 | 23.770 | 23.100 | -0.690 | -2.90% | 23.050 | 23.860 | 31222 | 7293 | 3.29% |
| 2025-06-30 | 23.700 | 23.790 | 0.040 | 0.17% | 23.550 | 23.940 | 30680 | 7278 | 3.23% |
| 2025-06-27 | 23.760 | 23.750 | 0.240 | 1.02% | 23.230 | 23.770 | 35050 | 8228 | 3.69% |
| 2025-06-26 | 24.340 | 23.510 | -0.820 | -3.37% | 23.500 | 24.750 | 48011 | 11544 | 5.06% |
| 2025-06-25 | 24.230 | 24.330 | -0.120 | -0.49% | 23.810 | 24.500 | 49261 | 11876 | 5.19% |
| 2025-06-24 | 22.840 | 24.450 | 1.900 | 8.43% | 22.600 | 24.640 | 69294 | 16542 | 7.30% |
| 2025-06-23 | 22.630 | 22.550 | -0.600 | -2.59% | 21.950 | 22.700 | 43434 | 9685 | 4.58% |
| 2025-06-20 | 24.060 | 23.150 | -1.150 | -4.73% | 22.850 | 24.650 | 54303 | 12868 | 5.72% |
| 2025-06-19 | 23.300 | 24.300 | 0.800 | 3.40% | 23.300 | 26.500 | 91660 | 22698 | 9.66% |
| 2025-06-18 | 21.850 | 23.500 | 1.560 | 7.11% | 21.750 | 23.900 | 57430 | 13188 | 6.05% |
| 2025-06-17 | 22.000 | 21.940 | 0.080 | 0.37% | 21.840 | 22.490 | 18718 | 4136 | 1.97% |
| 2025-06-16 | 21.300 | 21.860 | 0.170 | 0.78% | 21.250 | 21.890 | 17663 | 3829 | 1.86% |
| 2025-06-13 | 22.680 | 21.690 | -1.110 | -4.87% | 21.620 | 22.680 | 30063 | 6628 | 3.17% |
| 2025-06-12 | 22.960 | 22.800 | -0.150 | -0.65% | 22.500 | 23.290 | 20617 | 4729 | 2.17% |
| 2025-06-11 | 22.620 | 22.950 | 0.350 | 1.55% | 22.550 | 23.170 | 20523 | 4704 | 2.16% |
| 2025-06-10 | 23.110 | 22.600 | -0.610 | -2.63% | 22.150 | 23.300 | 35650 | 8094 | 3.76% |
| 2025-06-09 | 23.090 | 23.210 | 0.070 | 0.30% | 23.090 | 23.550 | 18082 | 4214 | 1.91% |