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 | 22.18 | 22.45 | 0.27 | 1.22% | 22.07 | 22.64 | 64487 | 14408 | 1.61% |
| 2025-09-15 | 22.57 | 22.18 | -0.38 | -1.68% | 22.10 | 22.67 | 70016 | 15613 | 1.75% |
| 2025-09-12 | 22.74 | 22.56 | -0.41 | -1.78% | 22.44 | 23.35 | 88602 | 20144 | 2.21% |
| 2025-09-11 | 23.00 | 22.97 | -0.05 | -0.22% | 22.60 | 23.26 | 103094 | 23487 | 2.57% |
| 2025-09-10 | 22.20 | 23.02 | 0.82 | 3.69% | 22.16 | 23.39 | 153382 | 35004 | 3.82% |
| 2025-09-09 | 22.60 | 22.20 | -0.32 | -1.42% | 22.11 | 23.08 | 105912 | 23763 | 2.64% |
| 2025-09-08 | 22.58 | 22.52 | -0.53 | -2.30% | 22.31 | 23.20 | 116909 | 26501 | 2.92% |
| 2025-09-05 | 23.40 | 23.05 | -0.36 | -1.54% | 21.60 | 23.40 | 168205 | 37658 | 4.19% |
| 2025-09-04 | 23.00 | 23.41 | 0.93 | 4.14% | 22.38 | 23.57 | 190021 | 43932 | 4.74% |
| 2025-09-03 | 23.59 | 22.48 | -1.47 | -6.14% | 22.29 | 24.18 | 161723 | 37398 | 4.03% |
| 2025-09-02 | 23.42 | 23.95 | 0.42 | 1.78% | 23.09 | 25.42 | 212658 | 51410 | 5.30% |
| 2025-09-01 | 23.00 | 23.53 | -0.03 | -0.13% | 22.01 | 24.28 | 166274 | 39038 | 4.15% |
| 2025-08-29 | 23.72 | 23.56 | -0.74 | -3.05% | 23.22 | 25.50 | 202357 | 49512 | 5.05% |
| 2025-08-28 | 23.86 | 24.30 | -0.13 | -0.53% | 23.60 | 25.00 | 256048 | 62223 | 6.39% |
| 2025-08-27 | 22.86 | 24.43 | 1.29 | 5.57% | 22.66 | 25.25 | 292715 | 69428 | 7.30% |
| 2025-08-26 | 22.64 | 23.14 | -0.03 | -0.13% | 22.61 | 24.38 | 245143 | 57306 | 6.11% |
| 2025-08-25 | 21.69 | 23.17 | 1.57 | 7.27% | 21.49 | 23.76 | 312916 | 71582 | 7.80% |
| 2025-08-22 | 21.69 | 21.60 | -0.13 | -0.60% | 21.31 | 21.73 | 125371 | 27040 | 3.13% |
| 2025-08-21 | 22.20 | 21.73 | -1.18 | -5.15% | 21.62 | 22.58 | 270701 | 59483 | 6.75% |
| 2025-08-20 | 20.69 | 22.91 | 2.08 | 9.99% | 20.54 | 22.91 | 263672 | 57825 | 6.58% |
| 2025-08-19 | 20.41 | 20.83 | 0.52 | 2.56% | 20.35 | 21.00 | 131021 | 27123 | 3.27% |
| 2025-08-18 | 20.18 | 20.31 | 0.33 | 1.65% | 20.04 | 20.50 | 90387 | 18346 | 2.25% |
| 2025-08-15 | 19.99 | 19.98 | 0.00 | 0.00% | 19.87 | 20.05 | 41870 | 8348 | 1.04% |
| 2025-08-14 | 20.03 | 19.98 | -0.25 | -1.24% | 19.98 | 20.22 | 51449 | 10322 | 1.28% |
| 2025-08-13 | 20.64 | 20.23 | -0.08 | -0.39% | 20.03 | 20.70 | 70281 | 14255 | 1.75% |
| 2025-08-12 | 20.12 | 20.31 | 0.18 | 0.89% | 20.10 | 20.58 | 59510 | 12096 | 1.48% |
| 2025-08-11 | 20.00 | 20.13 | 0.17 | 0.85% | 19.93 | 20.20 | 34933 | 7024 | 0.87% |
| 2025-08-08 | 20.10 | 19.96 | -0.24 | -1.19% | 19.93 | 20.19 | 29099 | 5818 | 0.73% |
| 2025-08-07 | 19.99 | 20.20 | 0.16 | 0.80% | 19.97 | 20.21 | 43481 | 8755 | 1.08% |
| 2025-08-06 | 20.09 | 20.04 | -0.01 | -0.05% | 19.92 | 20.10 | 23896 | 4779 | 0.60% |
| 2025-08-05 | 20.03 | 20.05 | 0.05 | 0.25% | 19.91 | 20.05 | 21107 | 4220 | 0.53% |
| 2025-08-04 | 19.81 | 20.00 | -0.01 | -0.05% | 19.81 | 20.02 | 21893 | 4361 | 0.55% |
| 2025-08-01 | 19.97 | 20.01 | 0.05 | 0.25% | 19.92 | 20.07 | 23492 | 4696 | 0.59% |
| 2025-07-31 | 20.20 | 19.96 | -0.37 | -1.82% | 19.95 | 20.21 | 43286 | 8685 | 1.08% |
| 2025-07-30 | 19.99 | 20.33 | 0.04 | 0.20% | 19.88 | 20.50 | 68122 | 13718 | 1.70% |
| 2025-07-29 | 20.90 | 20.29 | 0.06 | 0.30% | 20.27 | 20.95 | 85225 | 17502 | 2.13% |
| 2025-07-28 | 20.18 | 20.23 | 0.08 | 0.40% | 20.04 | 20.24 | 32690 | 6587 | 0.82% |
| 2025-07-25 | 20.26 | 20.15 | -0.13 | -0.64% | 20.12 | 20.35 | 32615 | 6579 | 0.81% |
| 2025-07-24 | 20.21 | 20.28 | 0.06 | 0.30% | 20.11 | 20.42 | 41997 | 8515 | 1.05% |
| 2025-07-23 | 20.27 | 20.22 | -0.04 | -0.20% | 20.12 | 20.58 | 64396 | 13105 | 1.61% |
| 2025-07-22 | 20.35 | 20.26 | -0.11 | -0.54% | 20.16 | 20.37 | 29806 | 6039 | 0.74% |
| 2025-07-21 | 20.25 | 20.37 | 0.12 | 0.59% | 20.10 | 20.39 | 36612 | 7432 | 0.91% |
| 2025-07-18 | 20.27 | 20.25 | -0.21 | -1.03% | 20.16 | 20.44 | 41485 | 8399 | 1.03% |
| 2025-07-17 | 20.50 | 20.46 | 0.17 | 0.84% | 20.28 | 20.85 | 76056 | 15613 | 1.90% |
| 2025-07-16 | 20.03 | 20.29 | 0.20 | 1.00% | 20.03 | 20.43 | 51319 | 10412 | 1.28% |
| 2025-07-15 | 20.30 | 20.09 | -0.17 | -0.84% | 19.96 | 20.34 | 35915 | 7209 | 0.90% |
| 2025-07-14 | 20.16 | 20.26 | 0.12 | 0.60% | 20.06 | 20.33 | 35371 | 7151 | 0.88% |
| 2025-07-11 | 20.16 | 20.14 | -0.01 | -0.05% | 19.96 | 20.21 | 34907 | 7011 | 0.87% |
| 2025-07-10 | 19.99 | 20.15 | 0.05 | 0.25% | 19.85 | 20.45 | 49388 | 9939 | 1.23% |
| 2025-07-09 | 20.12 | 20.10 | 0.01 | 0.05% | 20.02 | 20.25 | 36411 | 7333 | 0.91% |
| 2025-07-08 | 20.01 | 20.09 | 0.04 | 0.20% | 19.95 | 20.19 | 25365 | 5091 | 0.63% |
| 2025-07-07 | 19.99 | 20.05 | 0.10 | 0.50% | 19.97 | 20.30 | 24005 | 4823 | 0.60% |
| 2025-07-04 | 20.02 | 19.95 | -0.17 | -0.84% | 19.90 | 20.11 | 30855 | 6168 | 0.77% |
| 2025-07-03 | 20.15 | 20.12 | -0.08 | -0.40% | 20.03 | 20.29 | 29431 | 5922 | 0.73% |
| 2025-07-02 | 20.10 | 20.20 | 0.08 | 0.40% | 20.01 | 20.39 | 41596 | 8395 | 1.04% |
| 2025-07-01 | 20.27 | 20.12 | -0.04 | -0.20% | 19.94 | 20.27 | 27834 | 5593 | 0.69% |
| 2025-06-30 | 20.01 | 20.16 | -0.01 | -0.05% | 20.01 | 20.20 | 29944 | 6027 | 0.75% |
| 2025-06-27 | 20.06 | 20.17 | -0.06 | -0.30% | 19.75 | 20.32 | 38453 | 7718 | 0.96% |
| 2025-06-26 | 20.01 | 20.24 | 0.18 | 0.90% | 19.88 | 20.36 | 56808 | 11436 | 1.42% |
| 2025-06-25 | 20.12 | 20.06 | 0.27 | 1.36% | 19.76 | 20.27 | 52353 | 10480 | 1.31% |
| 2025-06-24 | 19.51 | 19.79 | 0.28 | 1.44% | 19.51 | 19.86 | 30706 | 6058 | 0.77% |
| 2025-06-23 | 19.21 | 19.51 | 0.11 | 0.57% | 19.00 | 19.54 | 35804 | 6917 | 0.89% |
| 2025-06-20 | 19.71 | 19.40 | -0.32 | -1.62% | 19.25 | 19.91 | 34900 | 6809 | 0.87% |
| 2025-06-19 | 20.09 | 19.72 | -0.48 | -2.38% | 19.70 | 20.24 | 40818 | 8141 | 1.02% |
| 2025-06-18 | 20.51 | 20.20 | -0.48 | -2.32% | 20.13 | 20.64 | 46057 | 9324 | 1.15% |
| 2025-06-17 | 20.43 | 20.68 | 0.25 | 1.22% | 20.40 | 20.96 | 56883 | 11782 | 1.42% |
| 2025-06-16 | 20.20 | 20.43 | 0.04 | 0.20% | 20.18 | 20.52 | 25809 | 5266 | 0.64% |
| 2025-06-13 | 20.88 | 20.39 | -0.48 | -2.30% | 20.32 | 20.88 | 49734 | 10192 | 1.24% |
| 2025-06-12 | 21.06 | 20.87 | -0.18 | -0.86% | 20.86 | 21.12 | 41666 | 8709 | 1.04% |
| 2025-06-11 | 21.02 | 21.05 | -0.09 | -0.43% | 20.88 | 21.15 | 45548 | 9579 | 1.14% |
| 2025-06-10 | 21.30 | 21.14 | -0.08 | -0.38% | 20.90 | 21.42 | 64311 | 13596 | 1.60% |
| 2025-06-09 | 21.14 | 21.22 | 0.12 | 0.57% | 21.03 | 21.30 | 43326 | 9176 | 1.08% |