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 | 22.50 | 22.38 | 0.34 | 1.54% | 22.33 | 22.91 | 463183 | 104542 | 3.00% |
| 2025-09-12 | 22.18 | 22.04 | 0.01 | 0.05% | 21.85 | 22.25 | 325340 | 71704 | 2.11% |
| 2025-09-11 | 22.25 | 22.03 | -0.47 | -2.09% | 21.62 | 22.38 | 498270 | 109163 | 3.23% |
| 2025-09-10 | 23.03 | 22.50 | -0.53 | -2.30% | 22.44 | 23.18 | 361540 | 81829 | 2.34% |
| 2025-09-09 | 22.70 | 23.03 | 0.08 | 0.35% | 22.70 | 23.66 | 580074 | 134542 | 3.76% |
| 2025-09-08 | 21.83 | 22.95 | 1.04 | 4.75% | 21.80 | 23.20 | 805055 | 181732 | 5.22% |
| 2025-09-05 | 21.78 | 21.91 | 0.13 | 0.60% | 21.42 | 21.99 | 618042 | 134638 | 4.00% |
| 2025-09-04 | 22.40 | 21.78 | -0.79 | -3.50% | 21.49 | 22.60 | 991386 | 216755 | 6.42% |
| 2025-09-03 | 20.91 | 22.57 | 2.05 | 9.99% | 20.80 | 22.57 | 1424702 | 316086 | 9.23% |
| 2025-09-02 | 20.53 | 20.52 | 0.04 | 0.20% | 20.42 | 20.99 | 322788 | 66689 | 2.09% |
| 2025-09-01 | 20.36 | 20.48 | 0.08 | 0.39% | 20.18 | 20.60 | 269083 | 54891 | 1.74% |
| 2025-08-29 | 20.56 | 20.40 | -0.13 | -0.63% | 20.38 | 20.69 | 283620 | 58085 | 1.84% |
| 2025-08-28 | 20.60 | 20.53 | 0.12 | 0.59% | 20.06 | 20.78 | 334436 | 68364 | 2.17% |
| 2025-08-27 | 21.03 | 20.41 | -0.67 | -3.18% | 20.40 | 21.10 | 478852 | 99257 | 3.10% |
| 2025-08-26 | 20.78 | 21.08 | 0.30 | 1.44% | 20.74 | 21.35 | 535463 | 113063 | 3.47% |
| 2025-08-25 | 20.90 | 20.78 | -0.14 | -0.67% | 20.71 | 20.98 | 445869 | 92869 | 2.89% |
| 2025-08-22 | 20.74 | 20.92 | 0.16 | 0.77% | 20.74 | 21.00 | 288252 | 60165 | 1.87% |
| 2025-08-21 | 20.80 | 20.76 | -0.04 | -0.19% | 20.69 | 20.93 | 317527 | 66045 | 2.06% |
| 2025-08-20 | 20.89 | 20.80 | -0.08 | -0.38% | 20.70 | 20.98 | 217594 | 45277 | 1.41% |
| 2025-08-19 | 20.90 | 20.88 | 0.07 | 0.34% | 20.79 | 21.36 | 419487 | 88383 | 2.72% |
| 2025-08-18 | 21.13 | 21.13 | 0.00 | 0.00% | 21.00 | 21.33 | 350603 | 74151 | 2.27% |
| 2025-08-15 | 21.20 | 21.13 | 0.00 | 0.00% | 21.09 | 21.28 | 269078 | 56955 | 1.74% |
| 2025-08-14 | 21.82 | 21.13 | -0.69 | -3.16% | 21.00 | 21.88 | 365488 | 78385 | 2.37% |
| 2025-08-13 | 21.90 | 21.82 | -0.08 | -0.37% | 21.72 | 21.99 | 168512 | 36806 | 1.09% |
| 2025-08-12 | 21.70 | 21.90 | 0.21 | 0.97% | 21.66 | 22.31 | 248796 | 54828 | 1.61% |
| 2025-08-11 | 21.54 | 21.69 | 0.16 | 0.74% | 21.42 | 21.73 | 115728 | 25011 | 0.75% |
| 2025-08-08 | 21.70 | 21.53 | -0.22 | -1.01% | 21.41 | 21.74 | 157396 | 33891 | 1.02% |
| 2025-08-07 | 21.81 | 21.75 | -0.11 | -0.50% | 21.62 | 21.92 | 137356 | 29865 | 0.89% |
| 2025-08-06 | 22.00 | 21.86 | -0.07 | -0.32% | 21.76 | 22.10 | 128652 | 28136 | 0.83% |
| 2025-08-05 | 21.91 | 21.93 | 0.00 | 0.00% | 21.75 | 22.07 | 141029 | 30877 | 0.91% |
| 2025-08-04 | 21.84 | 21.93 | 0.10 | 0.46% | 21.51 | 21.98 | 201164 | 43652 | 1.30% |
| 2025-08-01 | 21.79 | 21.83 | 0.05 | 0.23% | 21.72 | 22.39 | 217925 | 48092 | 1.41% |
| 2025-07-31 | 21.84 | 21.78 | -0.20 | -0.91% | 21.70 | 22.02 | 181893 | 39752 | 1.18% |
| 2025-07-30 | 22.04 | 21.98 | -0.11 | -0.50% | 21.83 | 22.33 | 206608 | 45656 | 1.34% |
| 2025-07-29 | 22.02 | 22.09 | 0.02 | 0.09% | 21.77 | 22.27 | 159629 | 35140 | 1.03% |
| 2025-07-28 | 21.95 | 22.07 | 0.12 | 0.55% | 21.80 | 22.14 | 156906 | 34482 | 1.02% |
| 2025-07-25 | 22.25 | 21.95 | -0.25 | -1.13% | 21.90 | 22.37 | 169262 | 37391 | 1.10% |
| 2025-07-24 | 21.96 | 22.20 | 0.28 | 1.28% | 21.96 | 22.49 | 215692 | 47863 | 1.40% |
| 2025-07-23 | 22.03 | 21.92 | -0.12 | -0.54% | 21.87 | 22.29 | 218075 | 48119 | 1.41% |
| 2025-07-22 | 21.92 | 22.04 | 0.18 | 0.82% | 21.86 | 22.13 | 171100 | 37618 | 1.11% |
| 2025-07-21 | 22.11 | 21.86 | -0.29 | -1.31% | 21.56 | 22.19 | 237141 | 51668 | 1.54% |
| 2025-07-18 | 22.10 | 22.15 | 0.04 | 0.18% | 21.91 | 22.19 | 151255 | 33327 | 0.98% |
| 2025-07-17 | 21.69 | 22.11 | 0.44 | 2.03% | 21.69 | 22.37 | 225416 | 49860 | 1.46% |
| 2025-07-16 | 21.33 | 21.67 | 0.39 | 1.83% | 21.31 | 21.74 | 199095 | 42954 | 1.29% |
| 2025-07-15 | 21.36 | 21.28 | -0.11 | -0.51% | 21.14 | 21.52 | 130867 | 27931 | 0.85% |
| 2025-07-14 | 21.30 | 21.39 | 0.06 | 0.28% | 21.24 | 21.50 | 111830 | 23921 | 0.72% |
| 2025-07-11 | 21.40 | 21.33 | 0.06 | 0.28% | 21.28 | 21.64 | 201949 | 43290 | 1.31% |
| 2025-07-10 | 21.08 | 21.27 | 0.16 | 0.76% | 21.06 | 21.47 | 122315 | 25997 | 0.79% |
| 2025-07-09 | 21.15 | 21.11 | -0.07 | -0.33% | 21.05 | 21.23 | 117186 | 24779 | 0.76% |
| 2025-07-08 | 21.15 | 21.18 | 0.03 | 0.14% | 21.10 | 21.27 | 107652 | 22809 | 0.70% |
| 2025-07-07 | 21.33 | 21.15 | -0.23 | -1.08% | 21.10 | 21.43 | 115688 | 24542 | 0.75% |
| 2025-07-04 | 21.60 | 21.38 | -0.22 | -1.02% | 21.33 | 21.62 | 125712 | 26962 | 0.81% |
| 2025-07-03 | 21.15 | 21.60 | 0.75 | 3.60% | 21.13 | 21.74 | 289382 | 62347 | 1.88% |
| 2025-07-02 | 21.06 | 20.85 | -0.20 | -0.95% | 20.75 | 21.10 | 121975 | 25430 | 0.79% |
| 2025-07-01 | 20.99 | 21.05 | 0.07 | 0.33% | 20.84 | 21.15 | 129773 | 27236 | 0.84% |
| 2025-06-30 | 20.75 | 20.98 | 0.32 | 1.55% | 20.72 | 21.05 | 155573 | 32513 | 1.01% |
| 2025-06-27 | 20.72 | 20.66 | -0.05 | -0.24% | 20.56 | 20.85 | 129294 | 26737 | 0.84% |
| 2025-06-26 | 20.88 | 20.71 | -0.28 | -1.33% | 20.69 | 21.40 | 151550 | 31681 | 0.98% |
| 2025-06-25 | 20.71 | 20.99 | 0.27 | 1.30% | 20.52 | 21.14 | 180701 | 37430 | 1.17% |
| 2025-06-24 | 20.69 | 20.72 | 0.04 | 0.19% | 20.51 | 20.87 | 144043 | 29820 | 0.93% |
| 2025-06-23 | 20.78 | 20.68 | -0.09 | -0.43% | 20.62 | 20.87 | 88459 | 18337 | 0.57% |
| 2025-06-20 | 20.66 | 20.77 | 0.10 | 0.48% | 20.58 | 20.85 | 104043 | 21557 | 0.67% |
| 2025-06-19 | 20.66 | 20.67 | 0.03 | 0.15% | 20.55 | 20.80 | 111523 | 23042 | 0.72% |
| 2025-06-18 | 20.66 | 20.64 | -0.04 | -0.19% | 20.52 | 20.79 | 94006 | 19411 | 0.61% |
| 2025-06-17 | 21.05 | 20.68 | -0.34 | -1.62% | 20.64 | 21.21 | 166521 | 34699 | 1.08% |
| 2025-06-16 | 21.27 | 21.02 | -0.18 | -0.85% | 20.88 | 21.40 | 136702 | 28734 | 0.89% |
| 2025-06-13 | 21.74 | 21.20 | -0.53 | -2.44% | 21.14 | 21.89 | 178746 | 38159 | 1.16% |
| 2025-06-12 | 21.42 | 21.73 | 0.32 | 1.49% | 21.35 | 21.94 | 163766 | 35528 | 1.06% |
| 2025-06-11 | 21.50 | 21.41 | -0.09 | -0.42% | 21.12 | 21.63 | 151527 | 32457 | 0.98% |
| 2025-06-10 | 21.66 | 21.50 | -0.16 | -0.74% | 21.22 | 21.85 | 197544 | 42407 | 1.28% |
| 2025-06-09 | 21.65 | 21.66 | 0.01 | 0.05% | 21.49 | 22.12 | 221098 | 48273 | 1.43% |