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 | 22.80 | 22.14 | -0.57 | -2.51% | 21.99 | 22.82 | 22245 | 4949 | 1.71% |
| 2025-09-12 | 22.27 | 22.71 | 0.33 | 1.47% | 22.22 | 22.85 | 19096 | 4288 | 1.47% |
| 2025-09-11 | 22.66 | 22.38 | -0.16 | -0.71% | 22.20 | 22.88 | 23268 | 5211 | 1.79% |
| 2025-09-10 | 22.61 | 22.54 | -0.03 | -0.13% | 22.30 | 22.76 | 16835 | 3776 | 1.29% |
| 2025-09-09 | 21.99 | 22.57 | 0.76 | 3.48% | 21.70 | 22.77 | 40582 | 9084 | 3.12% |
| 2025-09-08 | 21.39 | 21.81 | 0.44 | 2.06% | 21.22 | 22.33 | 42831 | 9320 | 3.29% |
| 2025-09-05 | 21.21 | 21.37 | 0.17 | 0.80% | 21.09 | 21.55 | 31935 | 6809 | 2.46% |
| 2025-09-04 | 21.29 | 21.20 | -0.07 | -0.33% | 20.78 | 21.39 | 30492 | 6430 | 2.35% |
| 2025-09-03 | 21.60 | 21.27 | -0.15 | -0.70% | 21.04 | 21.60 | 19423 | 4125 | 1.49% |
| 2025-09-02 | 21.48 | 21.42 | 0.01 | 0.05% | 21.10 | 21.75 | 32243 | 6900 | 2.48% |
| 2025-09-01 | 20.61 | 21.41 | 0.83 | 4.03% | 20.50 | 21.50 | 40862 | 8637 | 3.14% |
| 2025-08-29 | 20.49 | 20.58 | 0.11 | 0.54% | 20.15 | 20.86 | 30996 | 6358 | 2.38% |
| 2025-08-28 | 21.63 | 20.47 | -0.13 | -0.63% | 20.00 | 21.63 | 83470 | 17528 | 6.42% |
| 2025-08-27 | 19.94 | 20.60 | 0.60 | 3.00% | 19.94 | 20.94 | 56757 | 11655 | 4.37% |
| 2025-08-26 | 19.98 | 20.00 | 0.01 | 0.05% | 19.90 | 20.19 | 20982 | 4209 | 1.61% |
| 2025-08-25 | 20.03 | 19.99 | -0.01 | -0.05% | 19.80 | 20.14 | 36647 | 7327 | 2.82% |
| 2025-08-22 | 19.98 | 20.00 | 0.02 | 0.10% | 19.79 | 20.15 | 24026 | 4786 | 1.85% |
| 2025-08-21 | 20.00 | 19.98 | -0.05 | -0.25% | 19.75 | 20.12 | 23858 | 4767 | 1.84% |
| 2025-08-20 | 19.62 | 20.03 | 0.42 | 2.14% | 19.50 | 20.43 | 35534 | 7111 | 2.73% |
| 2025-08-19 | 19.39 | 19.61 | 0.22 | 1.13% | 19.39 | 19.76 | 29571 | 5800 | 2.27% |
| 2025-08-18 | 19.28 | 19.39 | 0.11 | 0.57% | 19.21 | 19.63 | 31388 | 6105 | 2.41% |
| 2025-08-15 | 19.22 | 19.28 | 0.06 | 0.31% | 18.90 | 19.30 | 21371 | 4087 | 1.64% |
| 2025-08-14 | 19.85 | 19.22 | -0.58 | -2.93% | 19.08 | 19.85 | 38085 | 7396 | 2.93% |
| 2025-08-13 | 19.93 | 19.80 | -0.10 | -0.50% | 19.78 | 20.02 | 20822 | 4137 | 1.60% |
| 2025-08-12 | 19.84 | 19.90 | 0.06 | 0.30% | 19.79 | 20.05 | 19173 | 3818 | 1.47% |
| 2025-08-11 | 19.75 | 19.84 | 0.01 | 0.05% | 19.60 | 19.86 | 17398 | 3437 | 1.34% |
| 2025-08-08 | 19.83 | 19.83 | -0.13 | -0.65% | 19.72 | 19.94 | 13544 | 2681 | 1.04% |
| 2025-08-07 | 19.99 | 19.96 | -0.03 | -0.15% | 19.80 | 20.10 | 18552 | 3693 | 1.43% |
| 2025-08-06 | 20.20 | 19.99 | -0.09 | -0.45% | 19.69 | 20.26 | 33970 | 6729 | 2.61% |
| 2025-08-05 | 19.95 | 20.08 | 0.16 | 0.80% | 19.95 | 20.25 | 13515 | 2717 | 1.04% |
| 2025-08-04 | 19.89 | 19.92 | -0.09 | -0.45% | 19.66 | 19.94 | 16528 | 3266 | 1.27% |
| 2025-08-01 | 20.02 | 20.01 | 0.09 | 0.45% | 19.72 | 20.02 | 14249 | 2831 | 1.10% |
| 2025-07-31 | 19.71 | 19.92 | 0.21 | 1.07% | 19.67 | 20.10 | 23464 | 4675 | 1.80% |
| 2025-07-30 | 19.81 | 19.71 | -0.09 | -0.45% | 19.60 | 19.93 | 21150 | 4175 | 1.63% |
| 2025-07-29 | 19.98 | 19.80 | -0.26 | -1.30% | 19.60 | 20.12 | 19544 | 3865 | 1.50% |
| 2025-07-28 | 20.12 | 20.06 | -0.06 | -0.30% | 20.00 | 20.44 | 22518 | 4547 | 1.73% |
| 2025-07-25 | 20.00 | 20.12 | 0.16 | 0.80% | 19.93 | 20.39 | 22019 | 4441 | 1.69% |
| 2025-07-24 | 20.10 | 19.96 | -0.29 | -1.43% | 19.92 | 20.39 | 26094 | 5234 | 2.01% |
| 2025-07-23 | 20.29 | 20.25 | -0.09 | -0.44% | 20.16 | 20.96 | 31272 | 6445 | 2.41% |
| 2025-07-22 | 20.81 | 20.34 | -0.52 | -2.49% | 20.00 | 21.12 | 44222 | 8991 | 3.40% |
| 2025-07-21 | 20.74 | 20.86 | 0.32 | 1.56% | 20.25 | 21.49 | 66982 | 14039 | 5.15% |
| 2025-07-18 | 19.51 | 20.54 | 0.98 | 5.01% | 19.30 | 20.54 | 72922 | 14747 | 5.61% |
| 2025-07-17 | 19.03 | 19.56 | 0.57 | 3.00% | 19.01 | 19.74 | 42673 | 8269 | 3.28% |
| 2025-07-16 | 19.10 | 18.99 | -0.02 | -0.11% | 18.92 | 19.11 | 14456 | 2749 | 1.11% |
| 2025-07-15 | 19.05 | 19.01 | -0.29 | -1.50% | 18.83 | 19.15 | 29803 | 5662 | 2.29% |
| 2025-07-14 | 19.05 | 19.30 | 0.32 | 1.69% | 18.95 | 19.48 | 28610 | 5483 | 2.20% |
| 2025-07-11 | 18.95 | 18.98 | 0.02 | 0.11% | 18.82 | 19.05 | 15820 | 2991 | 1.22% |
| 2025-07-10 | 19.09 | 18.96 | -0.13 | -0.68% | 18.73 | 19.29 | 25833 | 4889 | 1.99% |
| 2025-07-09 | 19.16 | 19.09 | -0.07 | -0.37% | 19.04 | 19.43 | 20588 | 3957 | 1.58% |
| 2025-07-08 | 19.33 | 19.16 | -0.18 | -0.93% | 19.13 | 19.35 | 21905 | 4206 | 1.69% |
| 2025-07-07 | 19.68 | 19.34 | -0.32 | -1.63% | 19.30 | 19.74 | 22023 | 4276 | 1.69% |
| 2025-07-04 | 19.66 | 19.66 | -0.13 | -0.66% | 19.54 | 19.92 | 22473 | 4433 | 1.73% |
| 2025-07-03 | 19.17 | 19.79 | 0.63 | 3.29% | 19.06 | 20.00 | 39900 | 7795 | 3.07% |
| 2025-07-02 | 19.17 | 19.16 | 0.03 | 0.16% | 18.96 | 19.23 | 16045 | 3069 | 1.23% |
| 2025-07-01 | 19.20 | 19.13 | -0.08 | -0.42% | 18.98 | 19.29 | 22555 | 4307 | 1.73% |
| 2025-06-30 | 19.07 | 19.21 | 0.25 | 1.32% | 18.96 | 19.21 | 28653 | 5481 | 2.20% |
| 2025-06-27 | 18.99 | 18.96 | -0.04 | -0.21% | 18.91 | 19.12 | 23382 | 4438 | 1.80% |
| 2025-06-26 | 19.08 | 19.00 | -0.11 | -0.58% | 18.75 | 19.20 | 32369 | 6134 | 2.49% |
| 2025-06-25 | 19.11 | 19.11 | 0.02 | 0.10% | 18.93 | 19.16 | 22158 | 4219 | 1.70% |
| 2025-06-24 | 19.07 | 19.09 | 0.10 | 0.53% | 19.00 | 19.25 | 26528 | 5071 | 2.04% |
| 2025-06-23 | 18.64 | 18.99 | 0.25 | 1.33% | 18.62 | 19.08 | 17443 | 3309 | 1.34% |
| 2025-06-20 | 19.06 | 18.74 | -0.32 | -1.68% | 18.58 | 19.10 | 29195 | 5491 | 2.25% |
| 2025-06-19 | 19.53 | 19.06 | -0.47 | -2.41% | 18.83 | 19.53 | 32263 | 6168 | 2.48% |
| 2025-06-18 | 19.75 | 19.53 | -0.20 | -1.01% | 19.32 | 20.05 | 34042 | 6658 | 2.62% |
| 2025-06-17 | 19.67 | 19.73 | 0.05 | 0.25% | 19.56 | 20.18 | 33201 | 6587 | 2.55% |
| 2025-06-16 | 19.06 | 19.68 | 0.37 | 1.92% | 19.06 | 19.85 | 32713 | 6389 | 2.52% |
| 2025-06-13 | 20.12 | 19.31 | -0.69 | -3.45% | 19.15 | 20.15 | 47398 | 9227 | 3.65% |
| 2025-06-12 | 20.30 | 20.00 | -0.08 | -0.40% | 19.94 | 20.95 | 79926 | 16314 | 6.15% |
| 2025-06-11 | 19.12 | 20.08 | 0.96 | 5.02% | 19.12 | 20.08 | 50707 | 10112 | 3.90% |
| 2025-06-10 | 19.02 | 19.12 | 0.14 | 0.74% | 18.88 | 19.38 | 58158 | 11141 | 4.47% |
| 2025-06-09 | 18.58 | 18.98 | 0.48 | 2.59% | 18.54 | 19.14 | 59204 | 11232 | 4.55% |