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 | 21.61 | 21.71 | 0.09 | 0.42% | 21.44 | 21.78 | 96772 | 20931 | 1.74% |
| 2025-09-15 | 21.92 | 21.62 | -0.38 | -1.73% | 21.61 | 21.92 | 153085 | 33266 | 2.75% |
| 2025-09-12 | 22.20 | 22.00 | -0.20 | -0.90% | 21.98 | 22.28 | 129101 | 28504 | 2.32% |
| 2025-09-11 | 22.10 | 22.20 | 0.02 | 0.09% | 21.80 | 22.21 | 117251 | 25770 | 2.11% |
| 2025-09-10 | 22.26 | 22.18 | 0.20 | 0.91% | 22.10 | 22.44 | 106451 | 23679 | 1.91% |
| 2025-09-09 | 22.28 | 21.98 | -0.31 | -1.39% | 21.75 | 22.28 | 138440 | 30441 | 2.49% |
| 2025-09-08 | 22.33 | 22.29 | -0.10 | -0.45% | 22.08 | 22.50 | 180272 | 40169 | 3.24% |
| 2025-09-05 | 22.26 | 22.39 | 0.13 | 0.58% | 21.98 | 22.39 | 92118 | 20455 | 1.65% |
| 2025-09-04 | 22.19 | 22.26 | 0.15 | 0.68% | 21.96 | 22.43 | 122535 | 27226 | 2.20% |
| 2025-09-03 | 22.13 | 22.11 | -0.07 | -0.32% | 21.93 | 22.35 | 136635 | 30214 | 2.45% |
| 2025-09-02 | 22.68 | 22.18 | -0.54 | -2.38% | 22.11 | 22.80 | 124692 | 27975 | 2.24% |
| 2025-09-01 | 22.28 | 22.72 | 0.44 | 1.97% | 22.28 | 22.73 | 128049 | 28884 | 2.30% |
| 2025-08-29 | 22.41 | 22.28 | -0.21 | -0.93% | 22.26 | 22.64 | 125099 | 28054 | 2.25% |
| 2025-08-28 | 22.87 | 22.49 | -0.39 | -1.70% | 22.04 | 22.99 | 200055 | 45040 | 3.59% |
| 2025-08-27 | 23.68 | 22.88 | -0.84 | -3.54% | 22.85 | 23.70 | 189130 | 44068 | 3.40% |
| 2025-08-26 | 23.67 | 23.72 | 0.01 | 0.04% | 23.47 | 23.86 | 143249 | 33914 | 2.57% |
| 2025-08-25 | 23.35 | 23.71 | 0.34 | 1.45% | 23.35 | 23.98 | 186125 | 44046 | 3.34% |
| 2025-08-22 | 23.16 | 23.37 | 0.16 | 0.69% | 23.05 | 23.39 | 133365 | 30997 | 2.39% |
| 2025-08-21 | 23.46 | 23.21 | -0.25 | -1.07% | 23.11 | 23.58 | 136551 | 31859 | 2.45% |
| 2025-08-20 | 23.33 | 23.46 | 0.11 | 0.47% | 22.97 | 23.48 | 147200 | 34135 | 2.64% |
| 2025-08-19 | 23.44 | 23.35 | -0.19 | -0.81% | 23.27 | 24.06 | 211368 | 49963 | 3.80% |
| 2025-08-18 | 23.57 | 23.54 | -0.08 | -0.34% | 23.47 | 23.74 | 177553 | 41865 | 3.19% |
| 2025-08-15 | 23.69 | 23.62 | -0.03 | -0.13% | 23.46 | 23.83 | 145467 | 34340 | 2.61% |
| 2025-08-14 | 24.27 | 23.65 | -0.60 | -2.47% | 23.61 | 24.37 | 168542 | 40334 | 3.03% |
| 2025-08-13 | 23.76 | 24.25 | 0.53 | 2.23% | 23.57 | 24.46 | 189960 | 45662 | 3.41% |
| 2025-08-12 | 24.05 | 23.72 | -0.30 | -1.25% | 23.69 | 24.16 | 118283 | 28216 | 2.12% |
| 2025-08-11 | 23.78 | 24.02 | 0.22 | 0.92% | 23.62 | 24.09 | 143799 | 34348 | 2.58% |
| 2025-08-08 | 23.64 | 23.80 | 0.10 | 0.42% | 23.24 | 24.00 | 171083 | 40549 | 3.07% |
| 2025-08-07 | 23.67 | 23.70 | -0.11 | -0.46% | 23.56 | 23.93 | 142553 | 33808 | 2.56% |
| 2025-08-06 | 23.92 | 23.81 | -0.34 | -1.41% | 23.55 | 24.25 | 232917 | 55397 | 4.18% |
| 2025-08-05 | 24.65 | 24.15 | -0.69 | -2.78% | 23.98 | 24.78 | 243275 | 58938 | 4.37% |
| 2025-08-04 | 25.18 | 24.84 | -0.34 | -1.35% | 24.53 | 25.27 | 271586 | 67401 | 4.88% |
| 2025-08-01 | 23.96 | 25.18 | 0.99 | 4.09% | 23.71 | 25.47 | 396991 | 98393 | 7.13% |
| 2025-07-31 | 24.01 | 24.19 | 0.18 | 0.75% | 23.64 | 24.55 | 273081 | 65782 | 4.90% |
| 2025-07-30 | 23.99 | 24.01 | -0.11 | -0.46% | 23.80 | 25.51 | 449076 | 110206 | 8.06% |
| 2025-07-29 | 23.40 | 24.12 | 0.73 | 3.12% | 23.04 | 24.18 | 328992 | 77716 | 5.91% |
| 2025-07-28 | 22.70 | 23.39 | 0.69 | 3.04% | 22.70 | 23.68 | 277808 | 64779 | 4.99% |
| 2025-07-25 | 23.01 | 22.70 | -0.30 | -1.30% | 22.63 | 23.39 | 219199 | 50352 | 3.94% |
| 2025-07-24 | 22.62 | 23.00 | 0.39 | 1.72% | 22.53 | 23.07 | 235639 | 53834 | 4.23% |
| 2025-07-23 | 22.25 | 22.61 | 0.38 | 1.71% | 22.02 | 23.38 | 341273 | 77731 | 6.13% |
| 2025-07-22 | 21.93 | 22.23 | 0.30 | 1.37% | 21.77 | 22.56 | 181894 | 40216 | 3.27% |
| 2025-07-21 | 21.90 | 21.93 | 0.00 | 0.00% | 21.80 | 22.05 | 80343 | 17612 | 1.44% |
| 2025-07-18 | 21.82 | 21.93 | -0.06 | -0.27% | 21.64 | 22.00 | 101193 | 22036 | 1.82% |
| 2025-07-17 | 21.87 | 21.99 | 0.23 | 1.06% | 21.81 | 22.30 | 156364 | 34376 | 2.81% |
| 2025-07-16 | 21.26 | 21.76 | 0.50 | 2.35% | 21.26 | 21.79 | 146068 | 31470 | 2.62% |
| 2025-07-15 | 21.50 | 21.26 | -0.40 | -1.85% | 21.02 | 21.50 | 153281 | 32556 | 2.75% |
| 2025-07-14 | 21.67 | 21.66 | 0.08 | 0.37% | 21.54 | 21.93 | 101072 | 21974 | 1.81% |
| 2025-07-11 | 21.60 | 21.58 | -0.03 | -0.14% | 21.48 | 21.75 | 91686 | 19850 | 1.65% |
| 2025-07-10 | 21.40 | 21.61 | 0.10 | 0.46% | 21.39 | 21.72 | 79496 | 17155 | 1.43% |
| 2025-07-09 | 21.89 | 21.51 | -0.36 | -1.65% | 21.43 | 21.91 | 125788 | 27240 | 2.26% |
| 2025-07-08 | 21.89 | 21.87 | 0.08 | 0.37% | 21.72 | 21.99 | 111745 | 24414 | 2.01% |
| 2025-07-07 | 21.90 | 21.79 | -0.12 | -0.55% | 21.61 | 21.91 | 147412 | 32062 | 2.65% |
| 2025-07-04 | 21.49 | 21.91 | 0.43 | 2.00% | 21.19 | 22.28 | 197079 | 42594 | 3.54% |
| 2025-07-03 | 21.30 | 21.48 | 0.10 | 0.47% | 21.30 | 21.66 | 114544 | 24654 | 2.06% |
| 2025-07-02 | 21.31 | 21.38 | 0.08 | 0.38% | 21.15 | 21.44 | 70727 | 15062 | 1.27% |
| 2025-07-01 | 21.31 | 21.30 | -0.01 | -0.05% | 21.04 | 21.36 | 80403 | 17079 | 1.44% |
| 2025-06-30 | 21.23 | 21.31 | 0.09 | 0.42% | 21.07 | 21.32 | 74795 | 15867 | 1.34% |
| 2025-06-27 | 21.34 | 21.22 | -0.11 | -0.52% | 21.16 | 21.39 | 83102 | 17681 | 1.49% |
| 2025-06-26 | 21.26 | 21.33 | -0.08 | -0.37% | 21.17 | 21.41 | 81354 | 17303 | 1.46% |
| 2025-06-25 | 21.50 | 21.41 | -0.13 | -0.60% | 21.18 | 21.50 | 101341 | 21584 | 1.82% |
| 2025-06-24 | 21.30 | 21.54 | 0.24 | 1.13% | 21.23 | 21.57 | 84404 | 18091 | 1.52% |
| 2025-06-23 | 20.99 | 21.30 | 0.22 | 1.04% | 20.76 | 21.30 | 72861 | 15394 | 1.31% |
| 2025-06-20 | 20.95 | 21.08 | 0.04 | 0.19% | 20.95 | 21.19 | 57150 | 12041 | 1.03% |
| 2025-06-19 | 21.30 | 21.04 | -0.31 | -1.45% | 20.93 | 21.35 | 84891 | 17914 | 1.52% |
| 2025-06-18 | 21.30 | 21.35 | -0.06 | -0.28% | 21.13 | 21.38 | 75630 | 16074 | 1.36% |
| 2025-06-17 | 21.62 | 21.41 | -0.19 | -0.88% | 21.25 | 21.75 | 103101 | 22100 | 1.85% |
| 2025-06-16 | 21.86 | 21.60 | -0.36 | -1.64% | 21.51 | 22.00 | 131503 | 28536 | 2.36% |
| 2025-06-13 | 22.15 | 21.96 | -0.29 | -1.30% | 21.81 | 22.50 | 198153 | 43741 | 3.56% |
| 2025-06-12 | 22.20 | 22.25 | 0.05 | 0.23% | 21.94 | 22.34 | 133335 | 29515 | 2.39% |
| 2025-06-11 | 21.46 | 22.20 | 0.75 | 3.50% | 21.45 | 22.57 | 242158 | 53525 | 4.35% |
| 2025-06-10 | 21.69 | 21.45 | -0.28 | -1.29% | 21.31 | 21.95 | 112711 | 24240 | 2.02% |
| 2025-06-09 | 20.85 | 21.73 | 0.88 | 4.22% | 20.83 | 22.00 | 253292 | 54920 | 4.55% |