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 | 21.70 | 21.10 | -0.60 | -2.76% | 21.02 | 21.70 | 9814 | 2084 | 1.27% |
| 2025-09-12 | 22.12 | 21.70 | -0.43 | -1.94% | 21.70 | 22.20 | 9097 | 1991 | 1.17% |
| 2025-09-11 | 21.91 | 22.13 | 0.17 | 0.77% | 21.87 | 22.58 | 15421 | 3431 | 1.99% |
| 2025-09-10 | 21.62 | 21.96 | 0.23 | 1.06% | 21.49 | 22.17 | 13352 | 2915 | 1.72% |
| 2025-09-09 | 21.69 | 21.73 | 0.03 | 0.14% | 21.63 | 22.02 | 11035 | 2409 | 1.42% |
| 2025-09-08 | 21.55 | 21.70 | 0.15 | 0.70% | 21.49 | 21.79 | 6826 | 1478 | 0.88% |
| 2025-09-05 | 21.40 | 21.55 | 0.28 | 1.32% | 21.20 | 21.79 | 9742 | 2101 | 1.26% |
| 2025-09-04 | 20.92 | 21.27 | 0.36 | 1.72% | 20.88 | 21.49 | 12631 | 2670 | 1.63% |
| 2025-09-03 | 21.18 | 20.91 | -0.21 | -0.99% | 20.89 | 21.40 | 8537 | 1806 | 1.10% |
| 2025-09-02 | 21.33 | 21.12 | -0.21 | -0.98% | 20.71 | 21.33 | 10197 | 2134 | 1.32% |
| 2025-09-01 | 21.50 | 21.33 | -0.43 | -1.98% | 21.20 | 21.74 | 7712 | 1647 | 1.00% |
| 2025-08-29 | 21.03 | 21.76 | 0.73 | 3.47% | 20.81 | 21.93 | 15938 | 3412 | 2.06% |
| 2025-08-28 | 20.90 | 21.03 | 0.14 | 0.67% | 20.38 | 21.18 | 12180 | 2542 | 1.57% |
| 2025-08-27 | 21.75 | 20.89 | -0.86 | -3.95% | 20.88 | 22.00 | 16652 | 3569 | 2.15% |
| 2025-08-26 | 21.67 | 21.75 | 0.08 | 0.37% | 21.41 | 21.86 | 9754 | 2117 | 1.26% |
| 2025-08-25 | 21.81 | 21.67 | -0.11 | -0.51% | 21.39 | 21.88 | 15143 | 3263 | 1.95% |
| 2025-08-22 | 21.62 | 21.78 | 0.14 | 0.65% | 21.62 | 22.06 | 10170 | 2218 | 1.31% |
| 2025-08-21 | 21.50 | 21.64 | -0.03 | -0.14% | 21.48 | 22.30 | 13159 | 2875 | 1.70% |
| 2025-08-20 | 20.98 | 21.67 | -0.11 | -0.51% | 20.97 | 21.88 | 18825 | 4022 | 2.43% |
| 2025-08-19 | 22.65 | 21.78 | -0.34 | -1.54% | 21.60 | 22.65 | 21100 | 4622 | 2.72% |
| 2025-08-18 | 21.16 | 22.12 | 1.05 | 4.98% | 21.16 | 22.12 | 15816 | 3486 | 2.04% |
| 2025-08-15 | 20.73 | 21.07 | 0.34 | 1.64% | 20.70 | 21.20 | 8893 | 1864 | 1.15% |
| 2025-08-14 | 21.58 | 20.73 | -0.84 | -3.89% | 20.70 | 21.58 | 12347 | 2595 | 1.59% |
| 2025-08-13 | 21.60 | 21.57 | -0.01 | -0.05% | 21.50 | 21.91 | 9273 | 2008 | 1.20% |
| 2025-08-12 | 21.82 | 21.58 | -0.24 | -1.10% | 21.42 | 22.00 | 9420 | 2037 | 1.22% |
| 2025-08-11 | 21.75 | 21.82 | -0.08 | -0.37% | 21.75 | 22.30 | 11647 | 2562 | 1.50% |
| 2025-08-08 | 21.50 | 21.90 | 0.24 | 1.11% | 21.25 | 21.98 | 10765 | 2340 | 1.39% |
| 2025-08-07 | 21.51 | 21.66 | 0.11 | 0.51% | 21.39 | 21.89 | 11556 | 2507 | 1.49% |
| 2025-08-06 | 21.42 | 21.55 | 0.05 | 0.23% | 21.40 | 21.88 | 14308 | 3088 | 1.85% |
| 2025-08-05 | 20.78 | 21.50 | 0.73 | 3.51% | 20.77 | 21.59 | 15815 | 3374 | 2.04% |
| 2025-08-04 | 20.04 | 20.77 | 0.71 | 3.54% | 19.95 | 20.77 | 14333 | 2932 | 1.85% |
| 2025-08-01 | 20.18 | 20.06 | -0.12 | -0.59% | 19.90 | 20.21 | 8146 | 1631 | 1.05% |
| 2025-07-31 | 20.07 | 20.18 | 0.05 | 0.25% | 20.00 | 20.54 | 9306 | 1877 | 1.20% |
| 2025-07-30 | 20.22 | 20.13 | -0.07 | -0.35% | 19.94 | 20.29 | 6899 | 1387 | 0.89% |
| 2025-07-29 | 20.40 | 20.20 | -0.26 | -1.27% | 19.95 | 20.43 | 10078 | 2025 | 1.30% |
| 2025-07-28 | 20.40 | 20.46 | 0.06 | 0.29% | 20.31 | 20.69 | 8711 | 1782 | 1.12% |
| 2025-07-25 | 20.09 | 20.40 | 0.34 | 1.69% | 20.08 | 20.60 | 13585 | 2761 | 1.75% |
| 2025-07-24 | 19.91 | 20.06 | 0.15 | 0.75% | 19.80 | 20.10 | 11666 | 2324 | 1.51% |
| 2025-07-23 | 20.05 | 19.91 | -0.22 | -1.09% | 19.84 | 20.35 | 9560 | 1918 | 1.23% |
| 2025-07-22 | 20.40 | 20.13 | -0.27 | -1.32% | 19.98 | 20.45 | 16665 | 3362 | 2.15% |
| 2025-07-21 | 20.56 | 20.40 | -0.20 | -0.97% | 20.40 | 20.65 | 6078 | 1244 | 0.78% |
| 2025-07-18 | 20.63 | 20.60 | -0.03 | -0.15% | 20.38 | 20.79 | 6032 | 1238 | 0.78% |
| 2025-07-17 | 20.43 | 20.63 | 0.23 | 1.13% | 20.36 | 20.70 | 6685 | 1373 | 0.86% |
| 2025-07-16 | 20.58 | 20.40 | -0.23 | -1.11% | 20.30 | 20.68 | 8227 | 1683 | 1.06% |
| 2025-07-15 | 20.40 | 20.63 | 0.07 | 0.34% | 20.35 | 20.96 | 10170 | 2097 | 1.31% |
| 2025-07-14 | 19.92 | 20.56 | -0.41 | -1.96% | 19.92 | 20.68 | 17429 | 3527 | 2.25% |
| 2025-07-11 | 21.16 | 20.97 | -0.23 | -1.08% | 20.70 | 21.28 | 9009 | 1887 | 1.16% |
| 2025-07-10 | 21.12 | 21.20 | 0.11 | 0.52% | 20.73 | 21.30 | 10035 | 2109 | 1.29% |
| 2025-07-09 | 21.51 | 21.09 | -0.40 | -1.86% | 21.06 | 21.60 | 12093 | 2573 | 1.56% |
| 2025-07-08 | 21.15 | 21.49 | 0.07 | 0.33% | 21.15 | 21.68 | 10055 | 2158 | 1.30% |
| 2025-07-07 | 21.69 | 21.42 | -0.30 | -1.38% | 21.05 | 22.00 | 15195 | 3254 | 1.96% |
| 2025-07-04 | 22.34 | 21.72 | -0.85 | -3.77% | 21.51 | 22.46 | 23529 | 5153 | 3.04% |
| 2025-07-03 | 21.56 | 22.57 | 0.92 | 4.25% | 21.56 | 22.57 | 32226 | 7129 | 4.16% |
| 2025-07-02 | 21.16 | 21.65 | 0.49 | 2.32% | 20.46 | 22.00 | 27621 | 5911 | 3.56% |
| 2025-07-01 | 21.00 | 21.16 | 0.70 | 3.42% | 20.80 | 21.43 | 36703 | 7742 | 4.74% |
| 2025-06-30 | 19.98 | 20.46 | 0.97 | 4.98% | 19.98 | 20.46 | 12098 | 2466 | 1.56% |
| 2025-06-27 | 19.39 | 19.49 | 0.08 | 0.41% | 19.39 | 19.75 | 9616 | 1880 | 1.24% |
| 2025-06-26 | 19.56 | 19.41 | -0.15 | -0.77% | 19.31 | 19.91 | 17933 | 3519 | 2.31% |
| 2025-06-25 | 19.18 | 19.56 | 0.47 | 2.46% | 19.01 | 19.88 | 16975 | 3303 | 2.19% |
| 2025-06-24 | 18.90 | 19.09 | 0.04 | 0.21% | 18.73 | 19.26 | 12703 | 2413 | 1.64% |
| 2025-06-23 | 18.45 | 19.05 | 0.60 | 3.25% | 18.34 | 19.05 | 7934 | 1488 | 1.02% |
| 2025-06-20 | 18.80 | 18.45 | -0.34 | -1.81% | 18.35 | 18.85 | 11779 | 2184 | 1.52% |
| 2025-06-19 | 19.34 | 18.79 | -0.77 | -3.94% | 18.78 | 19.52 | 17715 | 3366 | 2.29% |
| 2025-06-18 | 19.63 | 19.56 | 0.01 | 0.05% | 19.49 | 19.89 | 12637 | 2484 | 1.63% |
| 2025-06-17 | 19.58 | 19.55 | -0.01 | -0.05% | 19.29 | 19.70 | 13558 | 2638 | 1.75% |
| 2025-06-16 | 19.79 | 19.56 | -0.10 | -0.51% | 19.55 | 20.09 | 16835 | 3339 | 2.17% |
| 2025-06-13 | 19.65 | 19.66 | -0.09 | -0.46% | 19.51 | 20.26 | 22525 | 4472 | 2.91% |
| 2025-06-12 | 19.92 | 19.75 | -0.10 | -0.50% | 19.59 | 20.05 | 11890 | 2356 | 1.53% |
| 2025-06-11 | 19.98 | 19.85 | -0.07 | -0.35% | 19.83 | 20.30 | 15766 | 3152 | 2.03% |
| 2025-06-10 | 20.69 | 19.92 | -0.91 | -4.37% | 19.79 | 20.78 | 23817 | 4795 | 3.07% |
| 2025-06-09 | 20.45 | 20.83 | 0.36 | 1.76% | 20.30 | 20.86 | 17943 | 3703 | 2.32% |