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 | 22.19 | 22.02 | -0.17 | -0.77% | 22.00 | 22.20 | 90901 | 20031 | 1.37% |
| 2025-09-12 | 22.34 | 22.19 | -0.13 | -0.58% | 22.16 | 22.39 | 68720 | 15272 | 1.04% |
| 2025-09-11 | 22.20 | 22.32 | 0.05 | 0.22% | 22.06 | 22.33 | 77957 | 17296 | 1.17% |
| 2025-09-10 | 22.32 | 22.27 | -0.07 | -0.31% | 22.23 | 22.36 | 47675 | 10623 | 0.72% |
| 2025-09-09 | 22.38 | 22.34 | -0.10 | -0.45% | 22.21 | 22.40 | 65426 | 14587 | 0.99% |
| 2025-09-08 | 22.20 | 22.44 | 0.27 | 1.22% | 22.10 | 22.45 | 109180 | 24390 | 1.65% |
| 2025-09-05 | 22.10 | 22.17 | 0.07 | 0.32% | 21.99 | 22.18 | 83445 | 18456 | 1.26% |
| 2025-09-04 | 21.94 | 22.10 | 0.11 | 0.50% | 21.90 | 22.12 | 103044 | 22668 | 1.55% |
| 2025-09-03 | 22.20 | 21.99 | -0.17 | -0.77% | 21.95 | 22.25 | 86710 | 19120 | 1.31% |
| 2025-09-02 | 22.22 | 22.16 | -0.05 | -0.23% | 22.05 | 22.34 | 104407 | 23124 | 1.57% |
| 2025-09-01 | 22.28 | 22.21 | -0.05 | -0.22% | 22.12 | 22.30 | 107015 | 23750 | 1.61% |
| 2025-08-29 | 22.45 | 22.26 | -0.11 | -0.49% | 22.22 | 22.45 | 106365 | 23748 | 1.60% |
| 2025-08-28 | 22.46 | 22.37 | -0.09 | -0.40% | 22.01 | 22.60 | 192293 | 42863 | 2.90% |
| 2025-08-27 | 22.94 | 22.46 | -0.52 | -2.26% | 22.44 | 23.04 | 304428 | 69078 | 4.59% |
| 2025-08-26 | 23.19 | 22.98 | -0.60 | -2.54% | 22.91 | 23.19 | 306207 | 70505 | 4.61% |
| 2025-08-25 | 23.35 | 23.58 | 0.21 | 0.90% | 23.30 | 23.58 | 180679 | 42380 | 2.72% |
| 2025-08-22 | 23.45 | 23.37 | 0.00 | 0.00% | 23.22 | 23.45 | 124894 | 29095 | 1.88% |
| 2025-08-21 | 23.29 | 23.37 | 0.04 | 0.17% | 23.28 | 23.49 | 124752 | 29177 | 1.88% |
| 2025-08-20 | 23.36 | 23.33 | 0.03 | 0.13% | 23.13 | 23.36 | 122825 | 28560 | 1.85% |
| 2025-08-19 | 23.47 | 23.30 | -0.18 | -0.77% | 23.26 | 23.58 | 179035 | 41915 | 2.70% |
| 2025-08-18 | 23.38 | 23.48 | 0.27 | 1.16% | 23.37 | 23.79 | 207781 | 48841 | 3.13% |
| 2025-08-15 | 23.03 | 23.21 | 0.17 | 0.74% | 22.91 | 23.21 | 153458 | 35406 | 2.31% |
| 2025-08-14 | 23.02 | 23.04 | 0.04 | 0.17% | 22.98 | 23.47 | 185255 | 42874 | 2.79% |
| 2025-08-13 | 23.05 | 23.00 | -0.05 | -0.22% | 22.90 | 23.13 | 128475 | 29532 | 1.94% |
| 2025-08-12 | 23.02 | 23.05 | 0.02 | 0.09% | 22.96 | 23.20 | 115002 | 26524 | 1.73% |
| 2025-08-11 | 22.93 | 23.03 | 0.14 | 0.61% | 22.88 | 23.07 | 110297 | 25354 | 1.66% |
| 2025-08-08 | 23.10 | 22.89 | -0.26 | -1.12% | 22.88 | 23.15 | 103564 | 23780 | 1.56% |
| 2025-08-07 | 22.84 | 23.15 | 0.32 | 1.40% | 22.80 | 23.58 | 196843 | 45684 | 2.97% |
| 2025-08-06 | 22.92 | 22.83 | -0.08 | -0.35% | 22.77 | 22.92 | 85475 | 19511 | 1.29% |
| 2025-08-05 | 22.93 | 22.91 | -0.04 | -0.17% | 22.79 | 23.00 | 94186 | 21548 | 1.42% |
| 2025-08-04 | 22.75 | 22.95 | 0.11 | 0.48% | 22.63 | 22.98 | 97653 | 22243 | 1.47% |
| 2025-08-01 | 22.80 | 22.84 | 0.10 | 0.44% | 22.73 | 23.07 | 97404 | 22296 | 1.47% |
| 2025-07-31 | 23.16 | 22.74 | -0.36 | -1.56% | 22.67 | 23.18 | 147908 | 33897 | 2.23% |
| 2025-07-30 | 23.13 | 23.10 | -0.11 | -0.47% | 23.00 | 23.50 | 169315 | 39443 | 2.55% |
| 2025-07-29 | 23.12 | 23.21 | 0.05 | 0.22% | 22.71 | 23.26 | 140719 | 32471 | 2.12% |
| 2025-07-28 | 23.38 | 23.16 | -0.19 | -0.81% | 23.07 | 23.56 | 180945 | 42091 | 2.73% |
| 2025-07-25 | 23.23 | 23.35 | 0.31 | 1.35% | 23.11 | 23.99 | 319072 | 75132 | 4.81% |
| 2025-07-24 | 22.71 | 23.04 | 0.30 | 1.32% | 22.68 | 23.12 | 147124 | 33703 | 2.22% |
| 2025-07-23 | 22.73 | 22.74 | 0.06 | 0.26% | 22.68 | 22.98 | 144503 | 32991 | 2.18% |
| 2025-07-22 | 22.52 | 22.68 | 0.13 | 0.58% | 22.48 | 22.69 | 121091 | 27370 | 1.82% |
| 2025-07-21 | 22.56 | 22.55 | -0.01 | -0.04% | 22.42 | 22.64 | 114170 | 25705 | 1.72% |
| 2025-07-18 | 22.00 | 22.56 | 0.54 | 2.45% | 21.96 | 22.96 | 250417 | 56411 | 3.77% |
| 2025-07-17 | 22.02 | 22.02 | 0.01 | 0.05% | 21.94 | 22.04 | 76604 | 16836 | 1.15% |
| 2025-07-16 | 21.96 | 22.01 | 0.06 | 0.27% | 21.88 | 22.03 | 68877 | 15130 | 1.04% |
| 2025-07-15 | 22.13 | 21.95 | -0.20 | -0.90% | 21.87 | 22.16 | 91382 | 20080 | 1.38% |
| 2025-07-14 | 22.28 | 22.15 | -0.10 | -0.45% | 22.14 | 22.29 | 65008 | 14418 | 0.98% |
| 2025-07-11 | 22.20 | 22.25 | 0.07 | 0.32% | 22.13 | 22.30 | 92176 | 20498 | 1.39% |
| 2025-07-10 | 22.20 | 22.18 | 0.03 | 0.14% | 22.09 | 22.24 | 64147 | 14205 | 0.97% |
| 2025-07-09 | 22.04 | 22.15 | 0.08 | 0.36% | 21.95 | 22.28 | 104299 | 23121 | 1.57% |
| 2025-07-08 | 21.97 | 22.07 | 0.10 | 0.46% | 21.89 | 22.08 | 87317 | 19195 | 1.32% |
| 2025-07-07 | 21.95 | 21.97 | 0.04 | 0.18% | 21.93 | 22.03 | 52215 | 11473 | 0.79% |
| 2025-07-04 | 22.03 | 21.93 | -0.09 | -0.41% | 21.90 | 22.10 | 83074 | 18247 | 1.25% |
| 2025-07-03 | 22.05 | 22.02 | 0.03 | 0.14% | 21.95 | 22.17 | 90337 | 19926 | 1.36% |
| 2025-07-02 | 22.07 | 21.99 | -0.05 | -0.23% | 21.95 | 22.10 | 60205 | 13249 | 0.91% |
| 2025-07-01 | 22.07 | 22.04 | -0.10 | -0.45% | 21.97 | 22.16 | 77253 | 17026 | 1.16% |
| 2025-06-30 | 22.17 | 22.14 | 0.02 | 0.09% | 22.04 | 22.23 | 85545 | 18917 | 1.29% |
| 2025-06-27 | 22.18 | 22.12 | -0.06 | -0.27% | 22.05 | 22.30 | 95767 | 21244 | 1.44% |
| 2025-06-26 | 22.46 | 22.50 | 0.10 | 0.45% | 22.23 | 22.79 | 135129 | 30289 | 2.04% |
| 2025-06-25 | 22.23 | 22.40 | 0.18 | 0.81% | 22.16 | 22.45 | 105756 | 23622 | 1.59% |
| 2025-06-24 | 22.17 | 22.22 | 0.05 | 0.23% | 22.15 | 22.54 | 130650 | 29061 | 1.97% |
| 2025-06-23 | 22.52 | 22.17 | -0.35 | -1.55% | 21.86 | 22.67 | 211733 | 47039 | 3.19% |
| 2025-06-20 | 22.35 | 22.52 | 0.12 | 0.54% | 22.35 | 22.60 | 106526 | 23976 | 1.61% |
| 2025-06-19 | 22.43 | 22.40 | -0.02 | -0.09% | 22.23 | 22.67 | 147488 | 33080 | 2.22% |
| 2025-06-18 | 21.66 | 22.42 | 0.76 | 3.51% | 21.53 | 22.75 | 324305 | 72422 | 4.89% |
| 2025-06-17 | 21.59 | 21.66 | 0.12 | 0.56% | 21.55 | 21.71 | 51981 | 11235 | 0.78% |
| 2025-06-16 | 21.57 | 21.54 | -0.07 | -0.32% | 21.51 | 21.68 | 52532 | 11332 | 0.79% |
| 2025-06-13 | 21.75 | 21.61 | -0.14 | -0.64% | 21.50 | 21.86 | 81992 | 17747 | 1.24% |
| 2025-06-12 | 21.76 | 21.75 | 0.00 | 0.00% | 21.69 | 21.79 | 46027 | 10003 | 0.69% |
| 2025-06-11 | 21.85 | 21.75 | -0.02 | -0.09% | 21.74 | 21.90 | 48604 | 10601 | 0.73% |
| 2025-06-10 | 21.86 | 21.77 | -0.08 | -0.37% | 21.60 | 21.95 | 88586 | 19312 | 1.33% |
| 2025-06-09 | 21.63 | 21.85 | 0.22 | 1.02% | 21.63 | 21.92 | 80127 | 17496 | 1.21% |