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 | 23.54 | 23.55 | 0.01 | 0.04% | 23.27 | 23.68 | 92080 | 21634 | 3.27% |
| 2025-09-15 | 23.85 | 23.54 | -0.31 | -1.30% | 23.32 | 23.98 | 128444 | 30294 | 4.56% |
| 2025-09-12 | 23.08 | 23.85 | 0.78 | 3.38% | 22.98 | 24.86 | 299024 | 70657 | 10.62% |
| 2025-09-11 | 20.90 | 23.07 | 2.10 | 10.01% | 20.72 | 23.07 | 141467 | 31691 | 5.02% |
| 2025-09-10 | 21.17 | 20.97 | -0.27 | -1.27% | 20.88 | 21.38 | 41595 | 8760 | 1.48% |
| 2025-09-09 | 21.77 | 21.24 | -0.50 | -2.30% | 21.12 | 21.77 | 41229 | 8813 | 1.46% |
| 2025-09-08 | 21.66 | 21.74 | 0.03 | 0.14% | 21.47 | 21.95 | 45143 | 9791 | 1.60% |
| 2025-09-05 | 21.20 | 21.71 | 0.55 | 2.60% | 21.01 | 21.75 | 56135 | 12067 | 1.99% |
| 2025-09-04 | 21.50 | 21.16 | -0.38 | -1.76% | 20.61 | 22.08 | 74061 | 15878 | 2.63% |
| 2025-09-03 | 22.39 | 21.54 | -0.76 | -3.41% | 21.49 | 22.47 | 73076 | 16076 | 2.60% |
| 2025-09-02 | 23.11 | 22.30 | -0.81 | -3.50% | 22.02 | 23.11 | 89579 | 20113 | 3.18% |
| 2025-09-01 | 23.10 | 23.11 | -0.19 | -0.82% | 22.90 | 23.39 | 82557 | 19076 | 2.93% |
| 2025-08-29 | 23.56 | 23.30 | 0.31 | 1.35% | 23.02 | 23.70 | 155779 | 36259 | 5.53% |
| 2025-08-28 | 22.29 | 22.99 | 0.79 | 3.56% | 22.14 | 22.99 | 98948 | 22347 | 3.51% |
| 2025-08-27 | 22.80 | 22.20 | -0.53 | -2.33% | 22.17 | 23.05 | 98046 | 22281 | 3.48% |
| 2025-08-26 | 22.35 | 22.73 | 0.29 | 1.29% | 22.31 | 22.95 | 95166 | 21596 | 3.38% |
| 2025-08-25 | 22.64 | 22.44 | -0.07 | -0.31% | 22.13 | 22.65 | 87569 | 19535 | 3.11% |
| 2025-08-22 | 22.20 | 22.51 | 0.33 | 1.49% | 22.10 | 22.62 | 78731 | 17609 | 2.80% |
| 2025-08-21 | 22.37 | 22.18 | -0.24 | -1.07% | 22.00 | 22.60 | 65852 | 14685 | 2.34% |
| 2025-08-20 | 21.86 | 22.42 | 0.54 | 2.47% | 21.70 | 22.44 | 84410 | 18748 | 3.00% |
| 2025-08-19 | 21.90 | 21.88 | 0.06 | 0.27% | 21.62 | 22.07 | 55414 | 12094 | 1.97% |
| 2025-08-18 | 21.60 | 21.82 | 0.27 | 1.25% | 21.55 | 21.95 | 56983 | 12405 | 2.02% |
| 2025-08-15 | 21.19 | 21.55 | 0.34 | 1.60% | 21.17 | 21.58 | 46332 | 9916 | 1.65% |
| 2025-08-14 | 21.89 | 21.21 | -0.67 | -3.06% | 21.18 | 21.89 | 66712 | 14322 | 2.37% |
| 2025-08-13 | 21.86 | 21.88 | 0.00 | 0.00% | 21.74 | 22.08 | 39388 | 8618 | 1.40% |
| 2025-08-12 | 22.06 | 21.88 | -0.18 | -0.82% | 21.79 | 22.18 | 45813 | 10050 | 1.63% |
| 2025-08-11 | 22.00 | 22.06 | 0.02 | 0.09% | 21.95 | 22.28 | 51689 | 11419 | 1.84% |
| 2025-08-08 | 21.91 | 22.04 | 0.10 | 0.46% | 21.76 | 22.20 | 52675 | 11583 | 1.87% |
| 2025-08-07 | 22.00 | 21.94 | 0.06 | 0.27% | 21.81 | 22.45 | 65760 | 14517 | 2.34% |
| 2025-08-06 | 21.65 | 21.88 | 0.23 | 1.06% | 21.55 | 22.03 | 60078 | 13153 | 2.13% |
| 2025-08-05 | 21.22 | 21.65 | 0.42 | 1.98% | 21.12 | 21.75 | 54275 | 11701 | 1.93% |
| 2025-08-04 | 20.92 | 21.23 | 0.19 | 0.90% | 20.85 | 21.24 | 27437 | 5786 | 0.97% |
| 2025-08-01 | 21.12 | 21.04 | 0.00 | 0.00% | 20.83 | 21.24 | 32441 | 6812 | 1.15% |
| 2025-07-31 | 21.33 | 21.04 | -0.42 | -1.96% | 20.95 | 21.67 | 45939 | 9786 | 1.63% |
| 2025-07-30 | 21.68 | 21.46 | -0.20 | -0.92% | 21.28 | 21.95 | 50566 | 10925 | 1.80% |
| 2025-07-29 | 21.56 | 21.66 | 0.05 | 0.23% | 21.40 | 21.69 | 35316 | 7610 | 1.25% |
| 2025-07-28 | 21.74 | 21.61 | -0.04 | -0.18% | 21.48 | 21.79 | 41330 | 8929 | 1.47% |
| 2025-07-25 | 21.27 | 21.65 | 0.32 | 1.50% | 21.25 | 21.68 | 47301 | 10181 | 1.68% |
| 2025-07-24 | 21.21 | 21.33 | 0.10 | 0.47% | 21.20 | 21.39 | 36270 | 7722 | 1.29% |
| 2025-07-23 | 21.51 | 21.23 | -0.30 | -1.39% | 21.18 | 21.62 | 34760 | 7446 | 1.23% |
| 2025-07-22 | 21.54 | 21.53 | -0.03 | -0.14% | 21.39 | 21.64 | 31709 | 6809 | 1.13% |
| 2025-07-21 | 21.64 | 21.56 | -0.15 | -0.69% | 21.46 | 21.81 | 38996 | 8425 | 1.38% |
| 2025-07-18 | 21.49 | 21.71 | 0.22 | 1.02% | 21.35 | 21.78 | 40984 | 8841 | 1.46% |
| 2025-07-17 | 21.15 | 21.49 | 0.28 | 1.32% | 21.10 | 21.55 | 36354 | 7769 | 1.29% |
| 2025-07-16 | 21.18 | 21.21 | 0.10 | 0.47% | 21.08 | 21.68 | 36509 | 7768 | 1.30% |
| 2025-07-15 | 21.27 | 21.11 | -0.27 | -1.26% | 20.90 | 21.45 | 31811 | 6728 | 1.13% |
| 2025-07-14 | 21.30 | 21.38 | 0.13 | 0.61% | 21.26 | 21.74 | 54776 | 11781 | 1.95% |
| 2025-07-11 | 21.09 | 21.25 | 0.24 | 1.14% | 20.85 | 21.38 | 37952 | 8031 | 1.35% |
| 2025-07-10 | 21.08 | 21.01 | -0.07 | -0.33% | 20.84 | 21.13 | 21282 | 4461 | 0.76% |
| 2025-07-09 | 21.11 | 21.08 | -0.01 | -0.05% | 21.00 | 21.27 | 25591 | 5400 | 0.91% |
| 2025-07-08 | 20.70 | 21.09 | 0.39 | 1.88% | 20.70 | 21.12 | 27888 | 5846 | 0.99% |
| 2025-07-07 | 20.75 | 20.70 | -0.05 | -0.24% | 20.62 | 20.85 | 15037 | 3111 | 0.53% |
| 2025-07-04 | 20.98 | 20.75 | -0.32 | -1.52% | 20.72 | 21.08 | 22693 | 4727 | 0.81% |
| 2025-07-03 | 21.00 | 21.07 | 0.07 | 0.33% | 20.99 | 21.25 | 17500 | 3690 | 0.62% |
| 2025-07-02 | 21.31 | 21.00 | -0.40 | -1.87% | 20.90 | 21.38 | 28677 | 6041 | 1.02% |
| 2025-07-01 | 21.36 | 21.40 | 0.04 | 0.19% | 20.98 | 21.41 | 32983 | 6992 | 1.17% |
| 2025-06-30 | 21.03 | 21.36 | 0.36 | 1.71% | 20.93 | 21.37 | 35944 | 7626 | 1.28% |
| 2025-06-27 | 21.03 | 21.00 | -0.02 | -0.10% | 20.90 | 21.17 | 27067 | 5694 | 0.96% |
| 2025-06-26 | 20.91 | 21.02 | 0.06 | 0.29% | 20.90 | 21.39 | 44188 | 9322 | 1.57% |
| 2025-06-25 | 20.93 | 20.96 | 0.10 | 0.48% | 20.71 | 21.05 | 33687 | 7043 | 1.20% |
| 2025-06-24 | 20.61 | 20.86 | 0.34 | 1.66% | 20.42 | 20.97 | 28905 | 6005 | 1.03% |
| 2025-06-23 | 20.06 | 20.52 | 0.33 | 1.63% | 19.95 | 20.58 | 35468 | 7200 | 1.26% |
| 2025-06-20 | 20.25 | 20.19 | -0.13 | -0.64% | 20.05 | 20.47 | 17102 | 3462 | 0.61% |
| 2025-06-19 | 20.71 | 20.32 | -0.47 | -2.26% | 20.24 | 20.87 | 27972 | 5721 | 0.99% |
| 2025-06-18 | 20.83 | 20.79 | -0.14 | -0.67% | 20.70 | 21.06 | 32110 | 6703 | 1.14% |
| 2025-06-17 | 20.90 | 20.93 | -0.01 | -0.05% | 20.72 | 21.04 | 27638 | 5765 | 0.98% |
| 2025-06-16 | 19.99 | 20.94 | 0.96 | 4.80% | 19.90 | 21.10 | 72388 | 14987 | 2.57% |
| 2025-06-13 | 20.62 | 19.98 | -0.69 | -3.34% | 19.90 | 20.68 | 49045 | 9893 | 1.74% |
| 2025-06-12 | 20.73 | 20.67 | -0.16 | -0.77% | 20.63 | 20.95 | 20647 | 4290 | 0.73% |
| 2025-06-11 | 20.77 | 20.83 | 0.08 | 0.39% | 20.68 | 21.01 | 19326 | 4037 | 0.69% |
| 2025-06-10 | 20.95 | 20.75 | -0.20 | -0.95% | 20.51 | 21.09 | 27557 | 5727 | 0.98% |
| 2025-06-09 | 21.00 | 20.95 | -0.10 | -0.48% | 20.84 | 21.10 | 24753 | 5186 | 0.88% |