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 | 22.30 | 23.34 | 1.03 | 4.62% | 22.30 | 23.43 | 57298 | 13204 | 2.69% |
| 2025-09-15 | 22.60 | 22.31 | -0.09 | -0.40% | 22.21 | 22.60 | 24218 | 5417 | 1.14% |
| 2025-09-12 | 22.52 | 22.40 | -0.10 | -0.44% | 22.18 | 22.62 | 27482 | 6167 | 1.29% |
| 2025-09-11 | 22.01 | 22.50 | 0.53 | 2.41% | 21.75 | 22.54 | 37798 | 8388 | 1.78% |
| 2025-09-10 | 21.95 | 21.97 | -0.12 | -0.54% | 21.94 | 22.45 | 25865 | 5730 | 1.22% |
| 2025-09-09 | 22.98 | 22.09 | -0.76 | -3.33% | 22.00 | 22.99 | 37593 | 8419 | 1.77% |
| 2025-09-08 | 22.82 | 22.85 | -0.42 | -1.80% | 22.20 | 22.97 | 50633 | 11473 | 2.38% |
| 2025-09-05 | 22.79 | 23.27 | 0.48 | 2.11% | 22.56 | 23.46 | 34224 | 7898 | 1.61% |
| 2025-09-04 | 23.18 | 22.79 | -0.35 | -1.51% | 22.48 | 23.59 | 41723 | 9613 | 1.96% |
| 2025-09-03 | 23.70 | 23.14 | -0.29 | -1.24% | 23.01 | 24.25 | 35263 | 8316 | 1.66% |
| 2025-09-02 | 24.41 | 23.43 | -1.05 | -4.29% | 23.19 | 24.45 | 50180 | 11831 | 2.36% |
| 2025-09-01 | 24.36 | 24.48 | 0.23 | 0.95% | 24.23 | 24.69 | 39118 | 9559 | 1.84% |
| 2025-08-29 | 24.70 | 24.25 | -0.75 | -3.00% | 24.12 | 24.87 | 50595 | 12315 | 2.38% |
| 2025-08-28 | 24.58 | 25.00 | 0.09 | 0.36% | 24.34 | 25.43 | 80379 | 19924 | 3.78% |
| 2025-08-27 | 24.48 | 24.91 | 0.43 | 1.76% | 24.41 | 26.19 | 114497 | 28996 | 5.38% |
| 2025-08-26 | 24.25 | 24.48 | 0.08 | 0.33% | 24.12 | 24.62 | 33949 | 8296 | 1.60% |
| 2025-08-25 | 24.72 | 24.40 | -0.14 | -0.57% | 24.15 | 24.76 | 54834 | 13380 | 2.58% |
| 2025-08-22 | 24.38 | 24.54 | 0.02 | 0.08% | 24.38 | 24.95 | 49222 | 12122 | 2.31% |
| 2025-08-21 | 24.95 | 24.52 | -0.68 | -2.70% | 24.30 | 24.98 | 87363 | 21550 | 4.10% |
| 2025-08-20 | 23.89 | 25.20 | 1.31 | 5.48% | 23.59 | 25.80 | 135962 | 33746 | 6.39% |
| 2025-08-19 | 23.62 | 23.89 | 0.28 | 1.19% | 23.46 | 24.00 | 37077 | 8836 | 1.74% |
| 2025-08-18 | 23.23 | 23.61 | 0.54 | 2.34% | 23.16 | 23.86 | 48243 | 11378 | 2.27% |
| 2025-08-15 | 22.74 | 23.07 | 0.34 | 1.50% | 22.74 | 23.10 | 22866 | 5240 | 1.07% |
| 2025-08-14 | 23.30 | 22.73 | -0.56 | -2.40% | 22.70 | 23.33 | 26952 | 6184 | 1.27% |
| 2025-08-13 | 23.20 | 23.29 | 0.09 | 0.39% | 23.15 | 23.45 | 28822 | 6712 | 1.35% |
| 2025-08-12 | 23.16 | 23.20 | 0.04 | 0.17% | 22.94 | 23.26 | 24046 | 5557 | 1.13% |
| 2025-08-11 | 22.83 | 23.16 | 0.47 | 2.07% | 22.67 | 23.28 | 34406 | 7945 | 1.62% |
| 2025-08-08 | 22.85 | 22.69 | -0.15 | -0.66% | 22.47 | 22.95 | 19470 | 4408 | 0.91% |
| 2025-08-07 | 23.00 | 22.84 | -0.15 | -0.65% | 22.71 | 23.15 | 21073 | 4819 | 0.99% |
| 2025-08-06 | 22.90 | 22.99 | 0.09 | 0.39% | 22.75 | 23.08 | 23838 | 5469 | 1.12% |
| 2025-08-05 | 22.74 | 22.90 | 0.29 | 1.28% | 22.64 | 22.90 | 25960 | 5920 | 1.22% |
| 2025-08-04 | 22.29 | 22.61 | 0.32 | 1.44% | 22.14 | 22.62 | 20520 | 4605 | 0.96% |
| 2025-08-01 | 22.22 | 22.29 | 0.07 | 0.32% | 22.10 | 22.46 | 15376 | 3426 | 0.72% |
| 2025-07-31 | 22.56 | 22.22 | -0.26 | -1.16% | 22.08 | 22.69 | 19881 | 4451 | 0.93% |
| 2025-07-30 | 22.74 | 22.48 | -0.25 | -1.10% | 22.23 | 22.75 | 22950 | 5159 | 1.08% |
| 2025-07-29 | 22.82 | 22.73 | -0.10 | -0.44% | 22.59 | 22.95 | 19227 | 4366 | 0.90% |
| 2025-07-28 | 23.00 | 22.83 | 0.03 | 0.13% | 22.65 | 23.00 | 22725 | 5178 | 1.07% |
| 2025-07-25 | 22.45 | 22.80 | 0.35 | 1.56% | 22.45 | 22.86 | 35087 | 7971 | 1.65% |
| 2025-07-24 | 22.15 | 22.45 | 0.40 | 1.81% | 22.15 | 22.80 | 27829 | 6247 | 1.31% |
| 2025-07-23 | 22.46 | 22.05 | -0.40 | -1.78% | 22.00 | 22.50 | 18104 | 4020 | 0.85% |
| 2025-07-22 | 22.63 | 22.45 | -0.18 | -0.80% | 22.41 | 22.79 | 17885 | 4028 | 0.84% |
| 2025-07-21 | 22.52 | 22.63 | 0.12 | 0.53% | 22.32 | 22.73 | 26732 | 6016 | 1.26% |
| 2025-07-18 | 22.41 | 22.51 | 0.10 | 0.45% | 22.28 | 23.18 | 49943 | 11313 | 2.35% |
| 2025-07-17 | 22.20 | 22.41 | 0.33 | 1.49% | 21.95 | 22.45 | 25915 | 5794 | 1.22% |
| 2025-07-16 | 21.93 | 22.08 | 0.18 | 0.82% | 21.85 | 22.23 | 18916 | 4183 | 0.89% |
| 2025-07-15 | 22.19 | 21.90 | -0.29 | -1.31% | 21.79 | 22.30 | 18649 | 4095 | 0.88% |
| 2025-07-14 | 21.96 | 22.19 | 0.23 | 1.05% | 21.76 | 22.31 | 20015 | 4412 | 0.94% |
| 2025-07-11 | 22.07 | 21.96 | -0.11 | -0.50% | 21.65 | 22.07 | 20348 | 4439 | 0.96% |
| 2025-07-10 | 22.21 | 22.07 | -0.13 | -0.59% | 21.91 | 22.31 | 17615 | 3888 | 0.83% |
| 2025-07-09 | 22.13 | 22.20 | 0.05 | 0.23% | 22.07 | 22.47 | 20414 | 4539 | 0.96% |
| 2025-07-08 | 22.10 | 22.15 | 0.24 | 1.10% | 21.84 | 22.22 | 18058 | 3996 | 0.85% |
| 2025-07-07 | 22.22 | 21.91 | -0.17 | -0.77% | 21.81 | 22.22 | 12170 | 2666 | 0.57% |
| 2025-07-04 | 22.39 | 22.08 | -0.31 | -1.38% | 21.97 | 22.39 | 18827 | 4167 | 0.88% |
| 2025-07-03 | 22.03 | 22.39 | 0.35 | 1.59% | 21.99 | 22.44 | 20141 | 4485 | 0.95% |
| 2025-07-02 | 22.42 | 22.04 | -0.38 | -1.69% | 21.85 | 22.43 | 21807 | 4800 | 1.02% |
| 2025-07-01 | 22.46 | 22.42 | 0.04 | 0.18% | 22.08 | 22.47 | 18648 | 4160 | 0.88% |
| 2025-06-30 | 22.26 | 22.38 | 0.23 | 1.04% | 22.07 | 22.38 | 22283 | 4950 | 1.05% |
| 2025-06-27 | 22.24 | 22.15 | 0.02 | 0.09% | 21.97 | 22.35 | 19663 | 4361 | 0.92% |
| 2025-06-26 | 22.60 | 22.13 | -0.44 | -1.95% | 22.07 | 22.75 | 34103 | 7598 | 1.60% |
| 2025-06-25 | 22.38 | 22.57 | 0.30 | 1.35% | 22.31 | 22.79 | 34777 | 7832 | 1.63% |
| 2025-06-24 | 21.64 | 22.27 | 0.63 | 2.91% | 21.64 | 22.35 | 38175 | 8464 | 1.79% |
| 2025-06-23 | 21.15 | 21.64 | 0.39 | 1.84% | 20.91 | 21.74 | 18548 | 3985 | 0.87% |
| 2025-06-20 | 21.58 | 21.25 | -0.32 | -1.48% | 21.22 | 22.25 | 25071 | 5391 | 1.18% |
| 2025-06-19 | 21.73 | 21.57 | -0.23 | -1.06% | 21.56 | 22.40 | 29011 | 6352 | 1.36% |
| 2025-06-18 | 21.46 | 21.80 | 0.21 | 0.97% | 21.33 | 22.50 | 39525 | 8656 | 1.86% |
| 2025-06-17 | 21.70 | 21.59 | 0.06 | 0.28% | 21.44 | 22.37 | 27465 | 5986 | 1.29% |
| 2025-06-16 | 21.33 | 21.53 | 0.20 | 0.94% | 21.18 | 21.76 | 12001 | 2587 | 0.56% |
| 2025-06-13 | 21.80 | 21.33 | -0.50 | -2.29% | 21.30 | 21.94 | 18687 | 4018 | 0.88% |
| 2025-06-12 | 21.83 | 21.83 | -0.07 | -0.32% | 21.72 | 22.16 | 18828 | 4129 | 0.88% |
| 2025-06-11 | 21.90 | 21.90 | -0.01 | -0.05% | 21.87 | 22.26 | 18788 | 4141 | 0.88% |
| 2025-06-10 | 22.21 | 21.91 | -0.25 | -1.13% | 21.64 | 22.59 | 28946 | 6405 | 1.36% |
| 2025-06-09 | 21.84 | 22.16 | 0.33 | 1.51% | 21.83 | 22.47 | 22547 | 4979 | 1.06% |