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 | 22.59 | 22.88 | 0.30 | 1.33% | 22.40 | 23.44 | 26245 | 5983 | 1.89% |
| 2025-09-15 | 22.98 | 22.58 | -0.38 | -1.66% | 22.38 | 22.98 | 24002 | 5424 | 1.73% |
| 2025-09-12 | 23.22 | 22.96 | -0.41 | -1.75% | 22.86 | 23.30 | 24829 | 5713 | 1.79% |
| 2025-09-11 | 23.78 | 23.37 | -0.44 | -1.85% | 23.16 | 23.79 | 35955 | 8377 | 2.59% |
| 2025-09-10 | 22.96 | 23.81 | 0.78 | 3.39% | 22.78 | 23.95 | 41865 | 9794 | 3.02% |
| 2025-09-09 | 23.80 | 23.03 | -0.85 | -3.56% | 22.82 | 23.80 | 42425 | 9825 | 3.06% |
| 2025-09-08 | 22.28 | 23.88 | 1.68 | 7.57% | 22.28 | 24.15 | 63347 | 14661 | 4.57% |
| 2025-09-05 | 22.00 | 22.20 | 0.36 | 1.65% | 21.82 | 22.20 | 18753 | 4136 | 1.35% |
| 2025-09-04 | 21.75 | 21.84 | 0.10 | 0.46% | 21.58 | 22.16 | 21484 | 4707 | 1.55% |
| 2025-09-03 | 22.35 | 21.74 | -0.53 | -2.38% | 21.61 | 22.50 | 21301 | 4676 | 1.54% |
| 2025-09-02 | 22.95 | 22.27 | -0.68 | -2.96% | 22.09 | 22.95 | 29535 | 6596 | 2.13% |
| 2025-09-01 | 22.86 | 22.95 | 0.10 | 0.44% | 22.86 | 23.16 | 27122 | 6237 | 1.96% |
| 2025-08-29 | 23.08 | 22.85 | -0.17 | -0.74% | 22.81 | 23.17 | 31462 | 7215 | 2.27% |
| 2025-08-28 | 23.31 | 23.02 | -0.09 | -0.39% | 22.24 | 23.46 | 43954 | 10056 | 3.17% |
| 2025-08-27 | 23.80 | 23.11 | -0.70 | -2.94% | 23.07 | 24.04 | 60351 | 14207 | 4.35% |
| 2025-08-26 | 24.25 | 23.81 | -0.37 | -1.53% | 23.71 | 24.26 | 45655 | 10908 | 3.29% |
| 2025-08-25 | 24.35 | 24.18 | -0.17 | -0.70% | 23.91 | 24.48 | 50124 | 12090 | 3.61% |
| 2025-08-22 | 24.69 | 24.35 | -0.39 | -1.58% | 24.27 | 25.30 | 82990 | 20401 | 5.98% |
| 2025-08-21 | 27.21 | 24.74 | -2.49 | -9.14% | 24.51 | 28.00 | 157256 | 40736 | 11.34% |
| 2025-08-20 | 27.48 | 27.23 | -0.22 | -0.80% | 26.30 | 29.67 | 150416 | 41977 | 10.85% |
| 2025-08-19 | 24.96 | 27.45 | 2.50 | 10.02% | 24.80 | 27.45 | 151006 | 39590 | 10.89% |
| 2025-08-18 | 23.02 | 24.95 | 2.27 | 10.01% | 22.90 | 24.95 | 57197 | 13949 | 4.12% |
| 2025-08-15 | 22.08 | 22.68 | 0.60 | 2.72% | 22.01 | 22.86 | 40566 | 9075 | 2.93% |
| 2025-08-14 | 22.71 | 22.08 | -0.63 | -2.77% | 22.03 | 23.30 | 40918 | 9232 | 2.95% |
| 2025-08-13 | 22.61 | 22.71 | 0.01 | 0.04% | 22.60 | 22.85 | 23275 | 5277 | 1.68% |
| 2025-08-12 | 23.12 | 22.70 | -0.38 | -1.65% | 22.62 | 23.27 | 34246 | 7799 | 2.47% |
| 2025-08-11 | 23.25 | 23.08 | 0.01 | 0.04% | 22.85 | 23.48 | 44156 | 10213 | 3.18% |
| 2025-08-08 | 22.76 | 23.07 | 0.46 | 2.03% | 22.31 | 23.50 | 54817 | 12502 | 3.95% |
| 2025-08-07 | 23.26 | 22.61 | -0.68 | -2.92% | 22.60 | 23.27 | 62179 | 14174 | 4.48% |
| 2025-08-06 | 22.21 | 23.29 | 1.32 | 6.01% | 22.13 | 23.36 | 89365 | 20312 | 6.44% |
| 2025-08-05 | 21.51 | 21.97 | 0.31 | 1.43% | 21.51 | 22.17 | 41253 | 9051 | 2.97% |
| 2025-08-04 | 21.51 | 21.66 | 0.04 | 0.19% | 21.22 | 21.75 | 29837 | 6400 | 2.15% |
| 2025-08-01 | 21.80 | 21.62 | -0.38 | -1.73% | 21.56 | 22.15 | 34954 | 7614 | 2.52% |
| 2025-07-31 | 21.42 | 22.00 | 0.50 | 2.33% | 21.28 | 22.29 | 61615 | 13474 | 4.44% |
| 2025-07-30 | 21.89 | 21.50 | -0.37 | -1.69% | 21.49 | 22.20 | 37264 | 8110 | 2.69% |
| 2025-07-29 | 21.86 | 21.87 | -0.03 | -0.14% | 21.50 | 22.00 | 35982 | 7806 | 2.59% |
| 2025-07-28 | 22.09 | 21.90 | -0.22 | -0.99% | 21.86 | 22.33 | 60407 | 13340 | 4.36% |
| 2025-07-25 | 21.42 | 22.12 | 0.71 | 3.32% | 21.34 | 22.50 | 84673 | 18643 | 6.11% |
| 2025-07-24 | 21.25 | 21.41 | 0.18 | 0.85% | 21.25 | 21.44 | 26794 | 5715 | 1.93% |
| 2025-07-23 | 21.60 | 21.23 | -0.37 | -1.71% | 21.18 | 21.61 | 40441 | 8639 | 2.92% |
| 2025-07-22 | 21.81 | 21.60 | -0.22 | -1.01% | 21.46 | 21.95 | 56612 | 12219 | 4.08% |
| 2025-07-21 | 22.09 | 21.82 | -0.27 | -1.22% | 21.55 | 22.09 | 87795 | 19090 | 6.33% |
| 2025-07-18 | 20.88 | 22.09 | 1.30 | 6.25% | 20.68 | 22.20 | 131232 | 28427 | 9.46% |
| 2025-07-17 | 20.69 | 20.79 | 0.07 | 0.34% | 20.58 | 20.80 | 22521 | 4669 | 1.62% |
| 2025-07-16 | 20.36 | 20.72 | 0.42 | 2.07% | 20.31 | 20.83 | 28880 | 5955 | 2.08% |
| 2025-07-15 | 20.78 | 20.30 | -0.41 | -1.98% | 20.18 | 20.80 | 30915 | 6322 | 2.23% |
| 2025-07-14 | 20.71 | 20.71 | 0.04 | 0.19% | 20.56 | 20.77 | 20136 | 4161 | 1.45% |
| 2025-07-11 | 20.57 | 20.67 | -0.01 | -0.05% | 20.40 | 20.80 | 29358 | 6050 | 2.12% |
| 2025-07-10 | 20.60 | 20.68 | -0.02 | -0.10% | 20.48 | 20.85 | 28788 | 5938 | 2.08% |
| 2025-07-09 | 20.96 | 20.70 | -0.26 | -1.24% | 20.66 | 21.05 | 27962 | 5818 | 2.02% |
| 2025-07-08 | 20.96 | 20.96 | 0.01 | 0.05% | 20.88 | 21.22 | 37768 | 7948 | 2.72% |
| 2025-07-07 | 20.53 | 20.95 | 0.42 | 2.05% | 20.40 | 21.04 | 45205 | 9389 | 3.26% |
| 2025-07-04 | 20.70 | 20.53 | -0.17 | -0.82% | 20.35 | 20.77 | 25191 | 5162 | 1.82% |
| 2025-07-03 | 20.69 | 20.70 | 0.02 | 0.10% | 20.50 | 20.83 | 20024 | 4133 | 1.44% |
| 2025-07-02 | 21.00 | 20.68 | -0.29 | -1.38% | 20.57 | 21.03 | 24891 | 5164 | 1.80% |
| 2025-07-01 | 20.95 | 20.97 | 0.07 | 0.33% | 20.76 | 21.15 | 30167 | 6317 | 2.18% |
| 2025-06-30 | 20.69 | 20.90 | 0.34 | 1.65% | 20.60 | 20.90 | 25252 | 5248 | 1.82% |
| 2025-06-27 | 20.63 | 20.56 | -0.02 | -0.10% | 20.45 | 20.74 | 20970 | 4315 | 1.51% |
| 2025-06-26 | 20.48 | 20.58 | -0.11 | -0.53% | 20.38 | 20.82 | 30669 | 6318 | 2.21% |
| 2025-06-25 | 20.81 | 20.69 | -0.11 | -0.53% | 20.60 | 21.10 | 42426 | 8822 | 3.06% |
| 2025-06-24 | 20.31 | 20.80 | 0.50 | 2.46% | 20.25 | 20.82 | 39619 | 8191 | 2.86% |
| 2025-06-23 | 19.85 | 20.30 | 0.22 | 1.10% | 19.85 | 20.31 | 24530 | 4944 | 1.77% |
| 2025-06-20 | 20.03 | 20.08 | 0.08 | 0.40% | 19.75 | 20.34 | 32373 | 6492 | 2.33% |
| 2025-06-19 | 20.22 | 20.00 | -0.43 | -2.10% | 19.90 | 20.55 | 31677 | 6397 | 2.28% |
| 2025-06-18 | 20.55 | 20.43 | -0.11 | -0.54% | 20.20 | 20.65 | 28149 | 5743 | 2.03% |
| 2025-06-17 | 20.65 | 20.54 | -0.11 | -0.53% | 20.30 | 20.86 | 42049 | 8630 | 3.03% |
| 2025-06-16 | 20.15 | 20.65 | 0.49 | 2.43% | 20.07 | 20.76 | 51954 | 10678 | 3.75% |
| 2025-06-13 | 21.05 | 20.16 | -1.16 | -5.44% | 20.16 | 21.10 | 71900 | 14700 | 5.19% |
| 2025-06-12 | 21.51 | 21.32 | -0.36 | -1.66% | 21.29 | 21.89 | 48855 | 10519 | 3.52% |
| 2025-06-11 | 21.73 | 21.68 | -0.11 | -0.50% | 21.40 | 21.90 | 73221 | 15836 | 5.28% |
| 2025-06-10 | 21.18 | 21.79 | 0.57 | 2.69% | 20.67 | 21.87 | 108631 | 23232 | 7.83% |
| 2025-06-09 | 21.07 | 21.22 | 0.05 | 0.24% | 20.98 | 21.28 | 61292 | 12951 | 4.42% |