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 | 21.73 | 22.00 | 0.27 | 1.24% | 21.66 | 22.10 | 22423 | 4913 | 1.45% |
| 2025-09-15 | 21.82 | 21.73 | -0.09 | -0.41% | 21.64 | 21.82 | 13091 | 2842 | 0.85% |
| 2025-09-12 | 21.91 | 21.82 | -0.08 | -0.37% | 21.70 | 22.18 | 17690 | 3863 | 1.14% |
| 2025-09-11 | 21.78 | 21.90 | 0.13 | 0.60% | 21.47 | 21.92 | 19037 | 4136 | 1.23% |
| 2025-09-10 | 21.88 | 21.77 | -0.11 | -0.50% | 21.69 | 21.88 | 14033 | 3056 | 0.91% |
| 2025-09-09 | 21.96 | 21.88 | -0.08 | -0.36% | 21.70 | 22.02 | 20253 | 4423 | 1.31% |
| 2025-09-08 | 21.50 | 21.96 | 0.43 | 2.00% | 21.50 | 21.98 | 33316 | 7273 | 2.16% |
| 2025-09-05 | 21.58 | 21.53 | -0.03 | -0.14% | 21.20 | 21.58 | 20162 | 4314 | 1.30% |
| 2025-09-04 | 21.16 | 21.56 | 0.39 | 1.84% | 21.10 | 21.56 | 28867 | 6179 | 1.87% |
| 2025-09-03 | 21.51 | 21.17 | -0.31 | -1.44% | 21.13 | 21.68 | 20487 | 4387 | 1.33% |
| 2025-09-02 | 21.42 | 21.48 | 0.02 | 0.09% | 21.11 | 21.56 | 23145 | 4947 | 1.50% |
| 2025-09-01 | 21.29 | 21.46 | 0.15 | 0.70% | 21.03 | 21.55 | 30082 | 6424 | 1.95% |
| 2025-08-29 | 20.99 | 21.31 | 0.63 | 3.05% | 20.96 | 21.91 | 41905 | 8973 | 2.71% |
| 2025-08-28 | 20.88 | 20.68 | -0.25 | -1.19% | 20.24 | 21.11 | 34632 | 7156 | 2.24% |
| 2025-08-27 | 21.84 | 20.93 | -0.85 | -3.90% | 20.90 | 21.85 | 44949 | 9609 | 2.91% |
| 2025-08-26 | 21.62 | 21.78 | 0.12 | 0.55% | 21.51 | 21.85 | 28939 | 6295 | 1.87% |
| 2025-08-25 | 21.70 | 21.66 | 0.00 | 0.00% | 21.45 | 21.70 | 29108 | 6276 | 1.88% |
| 2025-08-22 | 21.85 | 21.66 | -0.19 | -0.87% | 21.45 | 21.94 | 29386 | 6352 | 1.90% |
| 2025-08-21 | 21.84 | 21.85 | 0.03 | 0.14% | 21.73 | 22.05 | 21751 | 4759 | 1.41% |
| 2025-08-20 | 21.82 | 21.82 | 0.01 | 0.05% | 21.62 | 21.86 | 19044 | 4140 | 1.23% |
| 2025-08-19 | 21.58 | 21.81 | 0.23 | 1.07% | 21.58 | 21.89 | 20533 | 4468 | 1.33% |
| 2025-08-18 | 21.57 | 21.58 | 0.05 | 0.23% | 21.42 | 21.79 | 23580 | 5099 | 1.53% |
| 2025-08-15 | 21.44 | 21.53 | 0.00 | 0.00% | 21.42 | 21.77 | 20923 | 4512 | 1.35% |
| 2025-08-14 | 21.95 | 21.53 | -0.42 | -1.91% | 21.51 | 22.00 | 23525 | 5116 | 1.52% |
| 2025-08-13 | 22.17 | 21.95 | -0.21 | -0.95% | 21.88 | 22.34 | 21723 | 4771 | 1.41% |
| 2025-08-12 | 22.29 | 22.16 | -0.09 | -0.40% | 22.11 | 22.45 | 15794 | 3514 | 1.02% |
| 2025-08-11 | 21.94 | 22.25 | 0.31 | 1.41% | 21.90 | 22.33 | 25519 | 5657 | 1.65% |
| 2025-08-08 | 21.83 | 21.94 | 0.11 | 0.50% | 21.62 | 21.96 | 17357 | 3783 | 1.12% |
| 2025-08-07 | 21.90 | 21.83 | -0.12 | -0.55% | 21.83 | 22.15 | 18383 | 4033 | 1.19% |
| 2025-08-06 | 22.14 | 21.95 | -0.19 | -0.86% | 21.87 | 22.21 | 15423 | 3385 | 1.00% |
| 2025-08-05 | 22.15 | 22.14 | 0.08 | 0.36% | 21.95 | 22.30 | 17651 | 3900 | 1.14% |
| 2025-08-04 | 21.91 | 22.06 | 0.09 | 0.41% | 21.64 | 22.08 | 19624 | 4298 | 1.27% |
| 2025-08-01 | 21.60 | 21.97 | 0.36 | 1.67% | 21.60 | 22.02 | 23030 | 5043 | 1.49% |
| 2025-07-31 | 21.94 | 21.61 | -0.43 | -1.95% | 21.53 | 22.08 | 22616 | 4922 | 1.46% |
| 2025-07-30 | 21.84 | 22.04 | 0.11 | 0.50% | 21.83 | 22.27 | 28231 | 6234 | 1.83% |
| 2025-07-29 | 21.91 | 21.93 | -0.02 | -0.09% | 21.65 | 22.05 | 23339 | 5098 | 1.51% |
| 2025-07-28 | 22.25 | 21.95 | -0.19 | -0.86% | 21.91 | 22.32 | 24483 | 5401 | 1.58% |
| 2025-07-25 | 22.20 | 22.14 | -0.13 | -0.58% | 22.01 | 22.41 | 34390 | 7625 | 2.23% |
| 2025-07-24 | 21.87 | 22.27 | 0.42 | 1.92% | 21.65 | 22.48 | 53540 | 11807 | 3.46% |
| 2025-07-23 | 21.58 | 21.85 | 0.28 | 1.30% | 21.53 | 22.18 | 39780 | 8648 | 2.57% |
| 2025-07-22 | 21.50 | 21.57 | 0.05 | 0.23% | 21.33 | 21.63 | 16500 | 3546 | 1.07% |
| 2025-07-21 | 21.40 | 21.52 | 0.22 | 1.03% | 21.24 | 21.53 | 21199 | 4543 | 1.37% |
| 2025-07-18 | 21.30 | 21.30 | 0.07 | 0.33% | 21.02 | 21.33 | 18682 | 3954 | 1.21% |
| 2025-07-17 | 21.30 | 21.23 | 0.01 | 0.05% | 21.15 | 21.40 | 16953 | 3609 | 1.10% |
| 2025-07-16 | 21.02 | 21.22 | 0.14 | 0.66% | 21.02 | 21.25 | 14853 | 3147 | 0.96% |
| 2025-07-15 | 21.30 | 21.08 | -0.22 | -1.03% | 20.81 | 21.40 | 16933 | 3562 | 1.10% |
| 2025-07-14 | 21.35 | 21.30 | 0.00 | 0.00% | 21.24 | 21.47 | 17687 | 3773 | 1.14% |
| 2025-07-11 | 21.37 | 21.30 | 0.03 | 0.14% | 21.01 | 21.46 | 24205 | 5144 | 1.57% |
| 2025-07-10 | 20.93 | 21.27 | 0.41 | 1.97% | 20.84 | 21.41 | 31417 | 6660 | 2.03% |
| 2025-07-09 | 20.85 | 20.86 | 0.02 | 0.10% | 20.76 | 20.93 | 13222 | 2758 | 0.86% |
| 2025-07-08 | 20.75 | 20.84 | 0.21 | 1.02% | 20.59 | 20.84 | 16071 | 3333 | 1.04% |
| 2025-07-07 | 20.55 | 20.63 | 0.13 | 0.63% | 20.45 | 20.73 | 12083 | 2490 | 0.78% |
| 2025-07-04 | 20.85 | 20.50 | -0.35 | -1.68% | 20.40 | 20.93 | 28789 | 5927 | 1.86% |
| 2025-07-03 | 20.95 | 20.85 | -0.15 | -0.71% | 20.80 | 21.14 | 25615 | 5378 | 1.66% |
| 2025-07-02 | 21.10 | 21.00 | -0.05 | -0.24% | 20.72 | 21.10 | 17834 | 3716 | 1.15% |
| 2025-07-01 | 20.99 | 21.05 | 0.02 | 0.10% | 20.93 | 21.17 | 13950 | 2936 | 0.90% |
| 2025-06-30 | 20.86 | 21.03 | 0.09 | 0.43% | 20.84 | 21.12 | 19991 | 4201 | 1.29% |
| 2025-06-27 | 20.99 | 20.94 | 0.05 | 0.24% | 20.82 | 21.24 | 24221 | 5074 | 1.57% |
| 2025-06-26 | 21.11 | 20.89 | -0.20 | -0.95% | 20.84 | 21.11 | 10486 | 2194 | 0.68% |
| 2025-06-25 | 20.95 | 21.09 | 0.19 | 0.91% | 20.70 | 21.10 | 16736 | 3503 | 1.08% |
| 2025-06-24 | 20.63 | 20.90 | 0.26 | 1.26% | 20.63 | 20.94 | 12765 | 2657 | 0.83% |
| 2025-06-23 | 20.40 | 20.64 | 0.03 | 0.15% | 20.25 | 20.70 | 12934 | 2650 | 0.84% |
| 2025-06-20 | 20.42 | 20.61 | 0.18 | 0.88% | 20.30 | 20.79 | 13764 | 2833 | 0.89% |
| 2025-06-19 | 20.78 | 20.43 | -0.39 | -1.87% | 20.27 | 20.89 | 20154 | 4140 | 1.30% |
| 2025-06-18 | 21.37 | 20.82 | -0.96 | -4.41% | 20.81 | 21.50 | 38081 | 7998 | 2.46% |
| 2025-06-17 | 23.10 | 22.83 | -0.12 | -0.52% | 22.51 | 23.32 | 46714 | 10639 | 3.02% |
| 2025-06-16 | 22.10 | 22.95 | 0.92 | 4.18% | 22.00 | 23.30 | 48814 | 11175 | 3.16% |
| 2025-06-13 | 22.45 | 22.03 | -0.47 | -2.09% | 21.94 | 22.45 | 27431 | 6072 | 1.77% |
| 2025-06-12 | 21.93 | 22.50 | 0.57 | 2.60% | 21.87 | 22.64 | 31978 | 7151 | 2.07% |
| 2025-06-11 | 22.04 | 21.93 | -0.15 | -0.68% | 21.88 | 22.18 | 16479 | 3623 | 1.07% |
| 2025-06-10 | 22.23 | 22.08 | -0.15 | -0.67% | 21.91 | 22.38 | 23563 | 5216 | 1.52% |
| 2025-06-09 | 22.21 | 22.23 | 0.03 | 0.14% | 22.15 | 22.60 | 28446 | 6340 | 1.84% |