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 | 22.15 | 22.37 | 0.25 | 1.13% | 22.03 | 22.40 | 24479 | 5434 | 0.43% |
| 2025-09-15 | 22.22 | 22.12 | -0.10 | -0.45% | 22.03 | 22.32 | 25507 | 5651 | 0.45% |
| 2025-09-12 | 22.47 | 22.22 | -0.23 | -1.02% | 22.15 | 22.51 | 26317 | 5878 | 0.46% |
| 2025-09-11 | 22.40 | 22.45 | 0.06 | 0.27% | 22.13 | 22.49 | 20388 | 4556 | 0.36% |
| 2025-09-10 | 22.59 | 22.39 | -0.26 | -1.15% | 22.35 | 22.65 | 21831 | 4905 | 0.38% |
| 2025-09-09 | 22.87 | 22.65 | -0.20 | -0.88% | 22.52 | 22.88 | 22861 | 5177 | 0.40% |
| 2025-09-08 | 22.64 | 22.85 | 0.20 | 0.88% | 22.58 | 22.89 | 23083 | 5257 | 0.40% |
| 2025-09-05 | 22.35 | 22.65 | 0.26 | 1.16% | 22.24 | 22.70 | 26987 | 6080 | 0.47% |
| 2025-09-04 | 22.36 | 22.39 | 0.07 | 0.31% | 22.10 | 22.44 | 28640 | 6388 | 0.50% |
| 2025-09-03 | 22.69 | 22.32 | -0.36 | -1.59% | 22.26 | 22.79 | 28536 | 6417 | 0.50% |
| 2025-09-02 | 22.58 | 22.68 | 0.10 | 0.44% | 22.36 | 22.94 | 43951 | 9958 | 0.77% |
| 2025-09-01 | 23.00 | 22.58 | -0.50 | -2.17% | 22.57 | 23.08 | 44595 | 10149 | 0.78% |
| 2025-08-29 | 23.59 | 23.08 | -0.80 | -3.35% | 22.95 | 23.70 | 68414 | 15826 | 1.20% |
| 2025-08-28 | 24.16 | 23.88 | -0.22 | -0.91% | 23.28 | 24.18 | 34227 | 8142 | 0.60% |
| 2025-08-27 | 24.56 | 24.10 | -0.46 | -1.87% | 23.95 | 24.78 | 34256 | 8360 | 0.60% |
| 2025-08-26 | 24.39 | 24.56 | 0.18 | 0.74% | 24.31 | 24.67 | 31680 | 7764 | 0.55% |
| 2025-08-25 | 24.52 | 24.38 | -0.02 | -0.08% | 24.24 | 24.55 | 35678 | 8699 | 0.62% |
| 2025-08-22 | 24.70 | 24.40 | -0.33 | -1.33% | 24.24 | 24.79 | 29538 | 7212 | 0.52% |
| 2025-08-21 | 25.05 | 24.73 | 0.14 | 0.57% | 24.59 | 25.10 | 37545 | 9303 | 0.66% |
| 2025-08-20 | 24.40 | 24.59 | 0.23 | 0.94% | 24.21 | 24.59 | 23760 | 5796 | 0.42% |
| 2025-08-19 | 24.50 | 24.36 | -0.14 | -0.57% | 24.16 | 24.59 | 29651 | 7206 | 0.52% |
| 2025-08-18 | 24.52 | 24.50 | 0.24 | 0.99% | 24.33 | 24.69 | 42661 | 10447 | 0.75% |
| 2025-08-15 | 23.89 | 24.26 | 0.49 | 2.06% | 23.81 | 24.26 | 29044 | 6998 | 0.51% |
| 2025-08-14 | 24.30 | 23.77 | -0.21 | -0.88% | 23.66 | 24.44 | 32748 | 7831 | 0.57% |
| 2025-08-13 | 23.81 | 23.98 | 0.34 | 1.44% | 23.63 | 24.13 | 35515 | 8491 | 0.62% |
| 2025-08-12 | 23.45 | 23.64 | 0.11 | 0.47% | 23.45 | 23.79 | 20628 | 4877 | 0.36% |
| 2025-08-11 | 23.38 | 23.53 | 0.25 | 1.07% | 23.30 | 23.62 | 17829 | 4188 | 0.31% |
| 2025-08-08 | 23.26 | 23.28 | -0.04 | -0.17% | 23.10 | 23.39 | 14826 | 3447 | 0.26% |
| 2025-08-07 | 23.55 | 23.32 | -0.23 | -0.98% | 23.32 | 23.57 | 13187 | 3081 | 0.23% |
| 2025-08-06 | 23.54 | 23.55 | 0.01 | 0.04% | 23.38 | 23.58 | 15929 | 3742 | 0.28% |
| 2025-08-05 | 23.35 | 23.54 | 0.24 | 1.03% | 23.20 | 23.59 | 18323 | 4297 | 0.32% |
| 2025-08-04 | 23.05 | 23.30 | 0.15 | 0.65% | 22.91 | 23.32 | 10771 | 2499 | 0.19% |
| 2025-08-01 | 22.99 | 23.15 | 0.13 | 0.56% | 22.84 | 23.25 | 15069 | 3482 | 0.26% |
| 2025-07-31 | 23.40 | 23.02 | -0.44 | -1.88% | 22.80 | 23.42 | 29167 | 6719 | 0.51% |
| 2025-07-30 | 23.50 | 23.46 | -0.04 | -0.17% | 23.20 | 23.52 | 25454 | 5949 | 0.45% |
| 2025-07-29 | 23.76 | 23.50 | -0.26 | -1.09% | 23.45 | 23.79 | 25180 | 5927 | 0.44% |
| 2025-07-28 | 24.19 | 23.76 | -0.29 | -1.21% | 23.70 | 24.20 | 29937 | 7143 | 0.52% |
| 2025-07-25 | 23.58 | 24.05 | 0.37 | 1.56% | 23.58 | 24.49 | 38201 | 9196 | 0.67% |
| 2025-07-24 | 23.55 | 23.68 | 0.17 | 0.72% | 23.51 | 23.97 | 23013 | 5446 | 0.40% |
| 2025-07-23 | 23.25 | 23.51 | 0.32 | 1.38% | 23.17 | 23.76 | 39391 | 9250 | 0.69% |
| 2025-07-22 | 23.25 | 23.19 | -0.06 | -0.26% | 23.04 | 23.30 | 16909 | 3915 | 0.30% |
| 2025-07-21 | 23.06 | 23.25 | 0.21 | 0.91% | 23.03 | 23.33 | 19513 | 4525 | 0.34% |
| 2025-07-18 | 23.12 | 23.04 | -0.10 | -0.43% | 22.86 | 23.20 | 18625 | 4276 | 0.33% |
| 2025-07-17 | 23.30 | 23.14 | -0.13 | -0.56% | 23.07 | 23.44 | 17796 | 4129 | 0.31% |
| 2025-07-16 | 23.22 | 23.27 | 0.07 | 0.30% | 23.09 | 23.47 | 21195 | 4927 | 0.37% |
| 2025-07-15 | 23.16 | 23.20 | 0.10 | 0.43% | 22.81 | 23.51 | 31073 | 7184 | 0.54% |
| 2025-07-14 | 22.86 | 23.10 | 0.29 | 1.27% | 22.80 | 23.28 | 22222 | 5132 | 0.39% |
| 2025-07-11 | 22.61 | 22.81 | 0.14 | 0.62% | 22.60 | 22.98 | 23278 | 5316 | 0.41% |
| 2025-07-10 | 22.70 | 22.67 | 0.00 | 0.00% | 22.54 | 22.73 | 12989 | 2940 | 0.23% |
| 2025-07-09 | 22.78 | 22.67 | -0.11 | -0.48% | 22.63 | 22.83 | 16282 | 3698 | 0.29% |
| 2025-07-08 | 22.79 | 22.78 | 0.10 | 0.44% | 22.60 | 22.83 | 22659 | 5152 | 0.40% |
| 2025-07-07 | 22.36 | 22.68 | 0.18 | 0.80% | 22.25 | 22.99 | 26802 | 6066 | 0.47% |
| 2025-07-04 | 22.88 | 22.50 | -0.30 | -1.32% | 22.43 | 22.90 | 20150 | 4550 | 0.35% |
| 2025-07-03 | 23.50 | 22.80 | 0.19 | 0.84% | 22.66 | 24.02 | 37651 | 8632 | 0.66% |
| 2025-07-02 | 22.33 | 22.61 | 0.21 | 0.94% | 22.26 | 22.99 | 29975 | 6786 | 0.52% |
| 2025-07-01 | 22.33 | 22.40 | -0.02 | -0.09% | 22.22 | 22.50 | 16395 | 3665 | 0.29% |
| 2025-06-30 | 22.59 | 22.42 | 0.01 | 0.04% | 22.20 | 22.59 | 21238 | 4757 | 0.37% |
| 2025-06-27 | 22.35 | 22.41 | 0.06 | 0.27% | 22.27 | 22.55 | 14611 | 3278 | 0.26% |
| 2025-06-26 | 22.44 | 22.35 | -0.23 | -1.02% | 22.34 | 22.65 | 19720 | 4422 | 0.35% |
| 2025-06-25 | 22.12 | 22.58 | 0.41 | 1.85% | 22.03 | 22.63 | 26057 | 5837 | 0.46% |
| 2025-06-24 | 21.63 | 22.17 | 0.66 | 3.07% | 21.60 | 22.22 | 20692 | 4549 | 0.36% |
| 2025-06-23 | 21.62 | 21.51 | -0.13 | -0.60% | 21.30 | 21.62 | 14499 | 3106 | 0.25% |
| 2025-06-20 | 21.82 | 21.64 | -0.18 | -0.82% | 21.52 | 22.12 | 13090 | 2853 | 0.23% |
| 2025-06-19 | 22.18 | 21.82 | -0.32 | -1.45% | 21.70 | 22.30 | 16867 | 3700 | 0.30% |
| 2025-06-18 | 22.21 | 22.14 | -0.07 | -0.32% | 22.05 | 22.26 | 9093 | 2012 | 0.16% |
| 2025-06-17 | 22.22 | 22.21 | -0.02 | -0.09% | 22.08 | 22.41 | 15340 | 3407 | 0.27% |
| 2025-06-16 | 22.18 | 22.23 | -0.13 | -0.58% | 22.14 | 22.43 | 16031 | 3566 | 0.28% |
| 2025-06-13 | 22.32 | 22.36 | -0.06 | -0.27% | 22.16 | 22.59 | 28235 | 6317 | 0.49% |
| 2025-06-12 | 22.30 | 22.42 | 0.07 | 0.31% | 22.05 | 22.61 | 16340 | 3651 | 0.29% |
| 2025-06-11 | 22.35 | 22.35 | -0.01 | -0.04% | 22.32 | 22.72 | 16973 | 3818 | 0.30% |
| 2025-06-10 | 22.62 | 22.36 | -0.44 | -1.93% | 22.11 | 22.96 | 28583 | 6424 | 0.50% |
| 2025-06-09 | 22.12 | 22.80 | 0.79 | 3.59% | 21.95 | 22.85 | 37987 | 8529 | 0.67% |