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 | 21.38 | 21.56 | 0.21 | 0.98% | 21.13 | 21.90 | 24097 | 5174 | 1.22% |
| 2025-09-15 | 21.44 | 21.35 | -0.08 | -0.37% | 21.29 | 21.49 | 10167 | 2170 | 0.51% |
| 2025-09-12 | 21.45 | 21.43 | -0.01 | -0.05% | 21.31 | 21.49 | 14936 | 3195 | 0.75% |
| 2025-09-11 | 21.33 | 21.44 | 0.05 | 0.23% | 21.20 | 21.46 | 17120 | 3649 | 0.86% |
| 2025-09-10 | 21.40 | 21.39 | -0.03 | -0.14% | 21.30 | 21.43 | 8532 | 1822 | 0.43% |
| 2025-09-09 | 21.55 | 21.42 | -0.16 | -0.74% | 21.31 | 21.55 | 15789 | 3380 | 0.80% |
| 2025-09-08 | 21.30 | 21.58 | 0.28 | 1.31% | 21.21 | 21.61 | 23787 | 5089 | 1.20% |
| 2025-09-05 | 21.14 | 21.30 | 0.16 | 0.76% | 21.06 | 21.30 | 14110 | 2991 | 0.71% |
| 2025-09-04 | 21.14 | 21.14 | 0.00 | 0.00% | 20.98 | 21.29 | 17566 | 3715 | 0.89% |
| 2025-09-03 | 21.48 | 21.14 | -0.25 | -1.17% | 21.11 | 21.49 | 20099 | 4270 | 1.01% |
| 2025-09-02 | 21.47 | 21.39 | -0.17 | -0.79% | 21.14 | 21.56 | 23292 | 4967 | 1.17% |
| 2025-09-01 | 21.46 | 21.56 | 0.11 | 0.51% | 21.28 | 21.65 | 22286 | 4793 | 1.12% |
| 2025-08-29 | 21.42 | 21.45 | 0.06 | 0.28% | 21.39 | 21.66 | 24657 | 5302 | 1.24% |
| 2025-08-28 | 21.72 | 21.39 | -0.66 | -2.99% | 21.15 | 21.95 | 57190 | 12298 | 2.88% |
| 2025-08-27 | 22.47 | 22.05 | -0.44 | -1.96% | 21.96 | 22.53 | 44498 | 9906 | 2.24% |
| 2025-08-26 | 22.41 | 22.49 | 0.01 | 0.04% | 22.38 | 22.59 | 29724 | 6685 | 1.50% |
| 2025-08-25 | 22.70 | 22.48 | -0.17 | -0.75% | 22.33 | 22.76 | 48798 | 10965 | 2.46% |
| 2025-08-22 | 22.53 | 22.65 | 0.05 | 0.22% | 22.50 | 22.92 | 39456 | 8941 | 1.99% |
| 2025-08-21 | 22.53 | 22.60 | 0.12 | 0.53% | 22.42 | 22.87 | 45092 | 10202 | 2.27% |
| 2025-08-20 | 22.30 | 22.48 | 0.06 | 0.27% | 22.20 | 22.58 | 30243 | 6768 | 1.53% |
| 2025-08-19 | 22.50 | 22.42 | -0.07 | -0.31% | 22.37 | 22.71 | 32768 | 7389 | 1.65% |
| 2025-08-18 | 22.31 | 22.49 | 0.20 | 0.90% | 22.30 | 22.63 | 37447 | 8420 | 1.89% |
| 2025-08-15 | 22.10 | 22.29 | 0.16 | 0.72% | 22.02 | 22.38 | 28060 | 6237 | 1.42% |
| 2025-08-14 | 22.40 | 22.13 | -0.27 | -1.21% | 22.08 | 22.50 | 30216 | 6728 | 1.52% |
| 2025-08-13 | 22.29 | 22.40 | 0.10 | 0.45% | 22.16 | 22.55 | 31750 | 7095 | 1.60% |
| 2025-08-12 | 22.48 | 22.30 | -0.11 | -0.49% | 22.26 | 22.75 | 32564 | 7310 | 1.64% |
| 2025-08-11 | 22.39 | 22.41 | 0.03 | 0.13% | 22.32 | 22.51 | 21462 | 4814 | 1.08% |
| 2025-08-08 | 22.51 | 22.38 | -0.13 | -0.58% | 22.22 | 22.51 | 20893 | 4675 | 1.05% |
| 2025-08-07 | 22.48 | 22.51 | -0.01 | -0.04% | 22.28 | 22.58 | 28559 | 6411 | 1.44% |
| 2025-08-06 | 22.65 | 22.52 | -0.21 | -0.92% | 22.40 | 22.73 | 42540 | 9564 | 2.15% |
| 2025-08-05 | 22.84 | 22.73 | -0.22 | -0.96% | 22.47 | 22.85 | 52147 | 11798 | 2.63% |
| 2025-08-04 | 22.42 | 22.95 | 0.64 | 2.87% | 22.15 | 23.04 | 97028 | 22000 | 4.89% |
| 2025-08-01 | 21.56 | 22.31 | 0.73 | 3.38% | 21.56 | 22.49 | 73416 | 16323 | 3.70% |
| 2025-07-31 | 21.90 | 21.58 | -0.38 | -1.73% | 21.50 | 21.91 | 32878 | 7141 | 1.66% |
| 2025-07-30 | 21.83 | 21.96 | 0.04 | 0.18% | 21.70 | 22.20 | 43092 | 9493 | 2.17% |
| 2025-07-29 | 21.87 | 21.92 | 0.05 | 0.23% | 21.58 | 21.94 | 28738 | 6255 | 1.45% |
| 2025-07-28 | 22.05 | 21.87 | -0.18 | -0.82% | 21.84 | 22.30 | 31740 | 6979 | 1.60% |
| 2025-07-25 | 22.08 | 22.05 | 0.08 | 0.36% | 21.99 | 22.37 | 33850 | 7500 | 1.71% |
| 2025-07-24 | 21.84 | 21.97 | 0.14 | 0.64% | 21.78 | 22.02 | 26517 | 5811 | 1.34% |
| 2025-07-23 | 21.88 | 21.83 | -0.07 | -0.32% | 21.82 | 22.16 | 31358 | 6886 | 1.58% |
| 2025-07-22 | 21.93 | 21.90 | -0.02 | -0.09% | 21.83 | 22.03 | 25519 | 5595 | 1.29% |
| 2025-07-21 | 21.86 | 21.92 | 0.03 | 0.14% | 21.73 | 21.98 | 23978 | 5242 | 1.21% |
| 2025-07-18 | 21.99 | 21.89 | -0.08 | -0.36% | 21.75 | 22.05 | 20609 | 4502 | 1.04% |
| 2025-07-17 | 21.95 | 21.97 | 0.05 | 0.23% | 21.82 | 22.04 | 26629 | 5840 | 1.34% |
| 2025-07-16 | 21.43 | 21.92 | 0.49 | 2.29% | 21.43 | 21.99 | 43153 | 9395 | 2.18% |
| 2025-07-15 | 21.52 | 21.43 | -0.14 | -0.65% | 21.14 | 21.57 | 28226 | 6020 | 1.42% |
| 2025-07-14 | 21.39 | 21.57 | 0.19 | 0.89% | 21.33 | 21.85 | 33841 | 7309 | 1.71% |
| 2025-07-11 | 21.38 | 21.38 | 0.02 | 0.09% | 21.28 | 21.49 | 24448 | 5232 | 1.23% |
| 2025-07-10 | 21.20 | 21.36 | 0.10 | 0.47% | 21.20 | 21.43 | 19500 | 4160 | 0.98% |
| 2025-07-09 | 21.27 | 21.26 | 0.00 | 0.00% | 21.20 | 21.42 | 22439 | 4779 | 1.13% |
| 2025-07-08 | 21.13 | 21.26 | 0.13 | 0.62% | 21.11 | 21.35 | 19852 | 4214 | 1.00% |
| 2025-07-07 | 21.23 | 21.13 | -0.15 | -0.70% | 21.11 | 21.35 | 18306 | 3876 | 0.92% |
| 2025-07-04 | 21.55 | 21.28 | -0.23 | -1.07% | 21.25 | 21.58 | 23567 | 5035 | 1.19% |
| 2025-07-03 | 21.39 | 21.51 | 0.13 | 0.61% | 21.30 | 21.74 | 27988 | 6030 | 1.41% |
| 2025-07-02 | 21.31 | 21.38 | 0.00 | 0.00% | 21.25 | 21.48 | 19438 | 4146 | 0.98% |
| 2025-07-01 | 21.34 | 21.38 | 0.05 | 0.23% | 21.23 | 21.53 | 21300 | 4561 | 1.07% |
| 2025-06-30 | 21.32 | 21.33 | 0.01 | 0.05% | 21.12 | 21.41 | 23589 | 5016 | 1.19% |
| 2025-06-27 | 21.24 | 21.32 | 0.15 | 0.71% | 21.00 | 21.36 | 22390 | 4755 | 1.13% |
| 2025-06-26 | 21.41 | 21.17 | -0.28 | -1.31% | 21.10 | 21.70 | 33934 | 7226 | 1.71% |
| 2025-06-25 | 21.42 | 21.45 | 0.04 | 0.19% | 21.20 | 21.50 | 30400 | 6489 | 1.53% |
| 2025-06-24 | 21.21 | 21.41 | 0.22 | 1.04% | 21.18 | 21.42 | 25702 | 5483 | 1.30% |
| 2025-06-23 | 21.20 | 21.19 | -0.01 | -0.05% | 20.83 | 21.24 | 21725 | 4580 | 1.10% |
| 2025-06-20 | 21.15 | 21.20 | 0.06 | 0.28% | 21.11 | 21.37 | 21288 | 4519 | 1.07% |
| 2025-06-19 | 21.48 | 21.14 | -0.33 | -1.54% | 21.08 | 21.53 | 31469 | 6693 | 1.59% |
| 2025-06-18 | 21.80 | 21.47 | -0.41 | -1.87% | 21.38 | 21.91 | 37011 | 7970 | 1.87% |
| 2025-06-17 | 22.46 | 21.88 | -0.78 | -3.44% | 21.70 | 22.79 | 66677 | 14713 | 3.36% |
| 2025-06-16 | 22.58 | 22.66 | 0.47 | 2.12% | 21.91 | 23.50 | 105431 | 24076 | 5.32% |
| 2025-06-13 | 22.27 | 22.19 | -0.06 | -0.27% | 21.61 | 22.38 | 48459 | 10626 | 2.44% |
| 2025-06-12 | 22.18 | 22.25 | -0.02 | -0.09% | 22.15 | 22.50 | 25191 | 5618 | 1.27% |
| 2025-06-11 | 22.42 | 22.27 | -0.15 | -0.67% | 22.22 | 22.55 | 24359 | 5442 | 1.23% |
| 2025-06-10 | 22.57 | 22.42 | -0.21 | -0.93% | 22.20 | 22.93 | 36325 | 8173 | 1.83% |
| 2025-06-09 | 22.31 | 22.63 | 0.32 | 1.43% | 22.31 | 22.87 | 30502 | 6909 | 1.54% |