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 | 21.73 | 22.08 | 0.44 | 2.03% | 21.51 | 22.91 | 36566 | 8061 | 5.37% |
| 2025-09-15 | 22.08 | 21.64 | -0.34 | -1.55% | 21.61 | 22.12 | 28299 | 6166 | 4.16% |
| 2025-09-12 | 22.22 | 21.98 | -0.23 | -1.04% | 21.89 | 22.38 | 28842 | 6360 | 4.24% |
| 2025-09-11 | 22.32 | 22.21 | -0.01 | -0.05% | 21.71 | 22.50 | 45799 | 10076 | 6.73% |
| 2025-09-10 | 23.33 | 22.22 | -1.10 | -4.72% | 21.59 | 23.33 | 85353 | 19115 | 12.54% |
| 2025-09-09 | 23.22 | 23.32 | -0.10 | -0.43% | 23.15 | 23.56 | 23029 | 5369 | 3.38% |
| 2025-09-08 | 23.48 | 23.42 | -0.07 | -0.30% | 23.06 | 23.69 | 30013 | 6999 | 4.41% |
| 2025-09-05 | 23.71 | 23.49 | -0.22 | -0.93% | 23.17 | 23.81 | 30523 | 7124 | 4.48% |
| 2025-09-04 | 23.23 | 23.71 | 0.53 | 2.29% | 23.12 | 23.82 | 51213 | 12028 | 7.52% |
| 2025-09-03 | 23.79 | 23.18 | -0.57 | -2.40% | 22.99 | 24.39 | 56840 | 13414 | 8.35% |
| 2025-09-02 | 25.46 | 23.75 | -1.71 | -6.72% | 23.49 | 25.65 | 66296 | 16226 | 9.74% |
| 2025-09-01 | 25.90 | 25.46 | -0.59 | -2.26% | 25.05 | 25.96 | 50615 | 12974 | 7.44% |
| 2025-08-29 | 25.05 | 26.05 | 1.15 | 4.62% | 24.90 | 26.32 | 118543 | 30648 | 17.42% |
| 2025-08-28 | 25.10 | 24.90 | -0.48 | -1.89% | 24.50 | 26.00 | 67050 | 16839 | 9.85% |
| 2025-08-27 | 25.49 | 25.38 | -0.12 | -0.47% | 24.91 | 26.68 | 140554 | 36250 | 20.65% |
| 2025-08-26 | 24.78 | 25.50 | 1.38 | 5.72% | 24.26 | 25.94 | 131990 | 33336 | 19.39% |
| 2025-08-25 | 21.73 | 24.12 | 2.19 | 9.99% | 21.59 | 24.12 | 95468 | 22011 | 14.03% |
| 2025-08-22 | 22.04 | 21.93 | -0.30 | -1.35% | 21.66 | 22.20 | 35393 | 7735 | 5.20% |
| 2025-08-21 | 22.46 | 22.23 | -0.03 | -0.13% | 21.91 | 22.47 | 31948 | 7108 | 4.69% |
| 2025-08-20 | 22.02 | 22.26 | 0.19 | 0.86% | 21.77 | 22.73 | 41587 | 9293 | 6.11% |
| 2025-08-19 | 21.78 | 22.07 | 0.29 | 1.33% | 21.55 | 22.24 | 36443 | 7964 | 5.35% |
| 2025-08-18 | 22.20 | 21.78 | -0.48 | -2.16% | 21.55 | 22.22 | 55051 | 12015 | 8.09% |
| 2025-08-15 | 23.49 | 22.26 | -1.23 | -5.24% | 22.12 | 23.55 | 88696 | 20016 | 13.03% |
| 2025-08-14 | 23.46 | 23.49 | 0.07 | 0.30% | 23.24 | 24.01 | 64078 | 15119 | 9.41% |
| 2025-08-13 | 22.00 | 23.42 | 1.38 | 6.26% | 21.99 | 24.24 | 96472 | 22525 | 14.17% |
| 2025-08-12 | 21.90 | 22.04 | 0.08 | 0.36% | 21.62 | 22.18 | 23099 | 5061 | 3.39% |
| 2025-08-11 | 22.33 | 21.96 | -0.39 | -1.74% | 21.90 | 22.74 | 33821 | 7474 | 4.97% |
| 2025-08-08 | 21.65 | 22.35 | 0.71 | 3.28% | 21.41 | 22.96 | 86315 | 19349 | 12.68% |
| 2025-08-07 | 20.64 | 21.64 | 1.00 | 4.84% | 19.81 | 21.64 | 44969 | 9508 | 6.61% |
| 2025-08-06 | 20.84 | 20.64 | -0.12 | -0.58% | 20.58 | 20.84 | 15124 | 3122 | 2.22% |
| 2025-08-05 | 20.70 | 20.76 | -0.01 | -0.05% | 20.69 | 20.98 | 9629 | 1999 | 1.41% |
| 2025-08-04 | 20.78 | 20.77 | -0.01 | -0.05% | 20.62 | 20.87 | 10951 | 2271 | 1.61% |
| 2025-08-01 | 20.73 | 20.78 | 0.05 | 0.24% | 20.60 | 20.97 | 13015 | 2710 | 1.91% |
| 2025-07-31 | 20.96 | 20.73 | -0.23 | -1.10% | 20.65 | 21.07 | 16108 | 3350 | 2.37% |
| 2025-07-30 | 20.71 | 20.96 | 0.15 | 0.72% | 20.71 | 21.03 | 18172 | 3799 | 2.67% |
| 2025-07-29 | 21.09 | 20.81 | -0.22 | -1.05% | 20.71 | 21.10 | 15674 | 3266 | 2.30% |
| 2025-07-28 | 21.00 | 21.03 | 0.02 | 0.10% | 20.72 | 21.08 | 21303 | 4464 | 3.13% |
| 2025-07-25 | 21.67 | 21.01 | -0.68 | -3.14% | 20.88 | 21.67 | 28576 | 6061 | 4.20% |
| 2025-07-24 | 22.15 | 21.69 | -0.44 | -1.99% | 21.50 | 22.31 | 39537 | 8589 | 5.81% |
| 2025-07-23 | 20.95 | 22.13 | 1.46 | 7.06% | 20.95 | 22.40 | 60247 | 13049 | 8.85% |
| 2025-07-22 | 20.77 | 20.67 | -0.05 | -0.24% | 20.62 | 20.80 | 9537 | 1973 | 1.40% |
| 2025-07-21 | 20.90 | 20.72 | 0.00 | 0.00% | 20.60 | 20.90 | 8159 | 1692 | 1.20% |
| 2025-07-18 | 20.91 | 20.72 | -0.18 | -0.86% | 20.60 | 20.99 | 11593 | 2401 | 1.70% |
| 2025-07-17 | 20.86 | 20.90 | 0.03 | 0.14% | 20.80 | 21.07 | 10885 | 2274 | 1.60% |
| 2025-07-16 | 20.68 | 20.87 | 0.19 | 0.92% | 20.68 | 21.00 | 12769 | 2666 | 1.88% |
| 2025-07-15 | 20.79 | 20.68 | -0.12 | -0.58% | 20.38 | 20.79 | 18178 | 3741 | 2.67% |
| 2025-07-14 | 21.19 | 20.80 | -0.25 | -1.19% | 20.80 | 21.19 | 13099 | 2745 | 1.92% |
| 2025-07-11 | 20.99 | 21.05 | 0.05 | 0.24% | 20.87 | 21.09 | 10987 | 2305 | 1.61% |
| 2025-07-10 | 20.88 | 21.00 | 0.13 | 0.62% | 20.76 | 21.10 | 13384 | 2800 | 1.97% |
| 2025-07-09 | 21.19 | 20.87 | -0.32 | -1.51% | 20.78 | 21.28 | 14825 | 3117 | 2.18% |
| 2025-07-08 | 21.15 | 21.19 | 0.07 | 0.33% | 21.13 | 21.48 | 15750 | 3347 | 2.31% |
| 2025-07-07 | 21.06 | 21.12 | 0.06 | 0.28% | 20.88 | 21.21 | 15538 | 3272 | 2.28% |
| 2025-07-04 | 21.58 | 21.06 | -0.38 | -1.77% | 21.06 | 21.58 | 18236 | 3863 | 2.68% |
| 2025-07-03 | 21.75 | 21.44 | -0.31 | -1.43% | 21.38 | 21.80 | 17440 | 3759 | 2.56% |
| 2025-07-02 | 22.07 | 21.75 | -0.14 | -0.64% | 21.50 | 22.10 | 28566 | 6208 | 4.20% |
| 2025-07-01 | 22.00 | 21.89 | 0.03 | 0.14% | 21.68 | 22.19 | 24670 | 5390 | 3.62% |
| 2025-06-30 | 22.48 | 21.86 | -0.61 | -2.71% | 21.82 | 22.48 | 42239 | 9303 | 6.21% |
| 2025-06-27 | 22.58 | 22.47 | -0.19 | -0.84% | 22.43 | 23.15 | 21542 | 4878 | 3.17% |
| 2025-06-26 | 22.45 | 22.66 | 0.41 | 1.84% | 22.00 | 22.79 | 25201 | 5651 | 3.70% |
| 2025-06-25 | 22.35 | 22.25 | -0.04 | -0.18% | 22.21 | 22.59 | 28608 | 6419 | 4.20% |
| 2025-06-24 | 21.30 | 22.29 | 0.99 | 4.65% | 21.20 | 22.39 | 33582 | 7401 | 4.93% |
| 2025-06-23 | 21.20 | 21.30 | 0.22 | 1.04% | 20.36 | 21.30 | 16711 | 3524 | 2.46% |
| 2025-06-20 | 21.10 | 21.08 | -0.45 | -2.09% | 20.93 | 21.51 | 18643 | 3947 | 2.74% |
| 2025-06-19 | 22.35 | 21.53 | -0.74 | -3.32% | 21.30 | 22.50 | 38207 | 8345 | 5.61% |
| 2025-06-18 | 21.77 | 22.27 | 0.70 | 3.25% | 21.44 | 22.65 | 55014 | 12144 | 8.08% |
| 2025-06-17 | 20.80 | 21.57 | 0.67 | 3.21% | 20.80 | 21.90 | 39625 | 8560 | 5.82% |
| 2025-06-16 | 20.73 | 20.90 | 0.13 | 0.63% | 20.50 | 20.90 | 12562 | 2601 | 1.85% |
| 2025-06-13 | 20.70 | 20.77 | -0.11 | -0.53% | 20.52 | 20.91 | 20343 | 4214 | 2.99% |
| 2025-06-12 | 20.97 | 20.88 | -0.04 | -0.19% | 20.65 | 20.97 | 12954 | 2697 | 1.90% |
| 2025-06-11 | 20.61 | 20.92 | 0.04 | 0.19% | 20.61 | 21.21 | 14036 | 2940 | 2.06% |
| 2025-06-10 | 21.26 | 20.88 | -0.38 | -1.79% | 20.50 | 21.43 | 26223 | 5500 | 3.85% |
| 2025-06-09 | 21.47 | 21.26 | -0.12 | -0.56% | 21.04 | 21.47 | 15480 | 3276 | 2.27% |