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 | 21.60 | 21.50 | -0.10 | -0.46% | 21.28 | 21.69 | 19337 | 4152 | 0.56% |
| 2025-09-15 | 21.60 | 21.60 | -0.12 | -0.55% | 21.35 | 21.79 | 28956 | 6232 | 0.84% |
| 2025-09-12 | 21.70 | 21.72 | 0.03 | 0.14% | 21.60 | 21.94 | 30253 | 6589 | 0.88% |
| 2025-09-11 | 21.39 | 21.69 | 0.35 | 1.64% | 21.16 | 21.69 | 26365 | 5679 | 0.77% |
| 2025-09-10 | 21.20 | 21.34 | 0.15 | 0.71% | 21.20 | 21.54 | 17108 | 3659 | 0.50% |
| 2025-09-09 | 21.81 | 21.19 | -0.65 | -2.98% | 21.11 | 21.81 | 28282 | 6050 | 0.82% |
| 2025-09-08 | 21.50 | 21.84 | 0.25 | 1.16% | 21.46 | 21.87 | 29717 | 6432 | 0.86% |
| 2025-09-05 | 21.15 | 21.59 | 0.29 | 1.36% | 21.07 | 21.73 | 28037 | 6012 | 0.81% |
| 2025-09-04 | 21.52 | 21.30 | -0.18 | -0.84% | 20.92 | 21.66 | 41750 | 8939 | 1.21% |
| 2025-09-03 | 23.47 | 21.48 | -1.98 | -8.44% | 21.26 | 23.49 | 73919 | 16384 | 2.15% |
| 2025-09-02 | 23.90 | 23.46 | -0.32 | -1.35% | 23.00 | 24.09 | 41054 | 9610 | 1.19% |
| 2025-09-01 | 24.20 | 23.78 | -0.46 | -1.90% | 23.60 | 24.24 | 43522 | 10350 | 1.26% |
| 2025-08-29 | 23.33 | 24.24 | 0.91 | 3.90% | 23.00 | 24.24 | 71880 | 17113 | 2.09% |
| 2025-08-28 | 23.90 | 23.33 | -0.60 | -2.51% | 22.38 | 24.09 | 85376 | 19768 | 2.48% |
| 2025-08-27 | 24.90 | 23.93 | -0.91 | -3.66% | 23.91 | 24.97 | 63292 | 15485 | 1.84% |
| 2025-08-26 | 25.22 | 24.84 | -0.57 | -2.24% | 24.82 | 25.22 | 51041 | 12734 | 1.48% |
| 2025-08-25 | 25.42 | 25.41 | -0.04 | -0.16% | 25.16 | 25.67 | 63224 | 16047 | 1.84% |
| 2025-08-22 | 25.00 | 25.45 | 0.50 | 2.00% | 24.64 | 25.46 | 66193 | 16558 | 1.92% |
| 2025-08-21 | 25.40 | 24.95 | -0.59 | -2.31% | 24.82 | 25.78 | 63112 | 15970 | 1.83% |
| 2025-08-20 | 25.78 | 25.54 | -0.20 | -0.78% | 25.28 | 25.92 | 57459 | 14668 | 1.67% |
| 2025-08-19 | 26.38 | 25.74 | -0.44 | -1.68% | 25.70 | 26.38 | 75072 | 19403 | 2.18% |
| 2025-08-18 | 25.68 | 26.18 | 0.38 | 1.47% | 25.60 | 26.37 | 99623 | 25872 | 2.89% |
| 2025-08-15 | 25.58 | 25.80 | 0.10 | 0.39% | 25.23 | 25.81 | 89454 | 22792 | 2.60% |
| 2025-08-14 | 27.49 | 25.70 | -1.90 | -6.88% | 25.58 | 27.49 | 161873 | 42176 | 4.70% |
| 2025-08-13 | 25.58 | 27.60 | 2.02 | 7.90% | 25.53 | 27.98 | 213377 | 57685 | 6.19% |
| 2025-08-12 | 26.05 | 25.58 | -0.47 | -1.80% | 25.31 | 26.49 | 103733 | 26641 | 3.01% |
| 2025-08-11 | 26.13 | 26.05 | -0.13 | -0.50% | 25.96 | 26.70 | 112316 | 29472 | 3.26% |
| 2025-08-08 | 26.78 | 26.18 | -0.58 | -2.17% | 26.14 | 27.50 | 120202 | 32012 | 3.49% |
| 2025-08-07 | 27.22 | 26.76 | -0.77 | -2.80% | 26.61 | 27.83 | 151885 | 41239 | 4.41% |
| 2025-08-06 | 27.02 | 27.53 | -0.02 | -0.07% | 26.85 | 28.47 | 227645 | 63171 | 6.61% |
| 2025-08-05 | 25.45 | 27.55 | 2.11 | 8.29% | 25.40 | 28.09 | 260960 | 69535 | 7.58% |
| 2025-08-04 | 23.86 | 25.44 | 1.41 | 5.87% | 23.75 | 25.77 | 158329 | 39776 | 4.60% |
| 2025-08-01 | 24.85 | 24.03 | -0.77 | -3.10% | 23.90 | 24.96 | 79657 | 19359 | 2.31% |
| 2025-07-31 | 24.86 | 24.80 | -0.49 | -1.94% | 24.25 | 25.39 | 96031 | 23922 | 2.79% |
| 2025-07-30 | 25.22 | 25.29 | 0.14 | 0.56% | 24.82 | 26.33 | 126504 | 32387 | 3.67% |
| 2025-07-29 | 25.00 | 25.15 | 0.07 | 0.28% | 24.80 | 25.45 | 80228 | 20123 | 2.33% |
| 2025-07-28 | 24.00 | 25.08 | 0.95 | 3.94% | 24.00 | 25.96 | 97145 | 24444 | 2.82% |
| 2025-07-25 | 24.08 | 24.13 | 0.05 | 0.21% | 23.87 | 24.36 | 45613 | 10980 | 1.32% |
| 2025-07-24 | 23.76 | 24.08 | 0.09 | 0.38% | 23.76 | 24.29 | 56043 | 13471 | 1.63% |
| 2025-07-23 | 25.10 | 23.99 | -1.69 | -6.58% | 23.90 | 25.10 | 112697 | 27440 | 3.27% |
| 2025-07-22 | 25.55 | 25.68 | -0.20 | -0.77% | 25.41 | 26.97 | 143531 | 37610 | 4.17% |
| 2025-07-21 | 24.70 | 25.88 | 0.50 | 1.97% | 24.57 | 25.99 | 109581 | 27978 | 3.18% |
| 2025-07-18 | 24.96 | 25.38 | 0.40 | 1.60% | 24.82 | 26.18 | 113370 | 28999 | 3.29% |
| 2025-07-17 | 23.87 | 24.98 | 1.12 | 4.69% | 23.60 | 25.56 | 116281 | 28848 | 3.38% |
| 2025-07-16 | 23.71 | 23.86 | -0.05 | -0.21% | 23.31 | 24.25 | 51549 | 12266 | 1.50% |
| 2025-07-15 | 24.24 | 23.91 | -0.48 | -1.97% | 23.64 | 24.57 | 59615 | 14281 | 1.73% |
| 2025-07-14 | 24.25 | 24.39 | -0.48 | -1.93% | 24.22 | 25.01 | 59898 | 14686 | 1.74% |
| 2025-07-11 | 23.99 | 24.87 | 0.87 | 3.63% | 23.70 | 25.24 | 102133 | 24915 | 2.96% |
| 2025-07-10 | 24.90 | 24.00 | -1.09 | -4.34% | 23.75 | 24.91 | 92972 | 22397 | 2.70% |
| 2025-07-09 | 24.39 | 25.09 | 0.82 | 3.38% | 24.11 | 26.28 | 152198 | 38582 | 4.42% |
| 2025-07-08 | 24.68 | 24.27 | -0.21 | -0.86% | 24.00 | 24.68 | 76060 | 18435 | 2.21% |
| 2025-07-07 | 24.68 | 24.48 | -0.74 | -2.93% | 23.70 | 24.90 | 93770 | 22800 | 2.72% |
| 2025-07-04 | 25.00 | 25.22 | 0.39 | 1.57% | 24.66 | 25.86 | 116933 | 29437 | 3.39% |
| 2025-07-03 | 26.00 | 24.83 | -1.08 | -4.17% | 24.70 | 26.58 | 133008 | 33587 | 3.86% |
| 2025-07-02 | 26.88 | 25.91 | -1.91 | -6.87% | 25.50 | 26.88 | 150762 | 39242 | 4.38% |
| 2025-07-01 | 27.56 | 27.82 | -0.37 | -1.31% | 26.50 | 29.92 | 257994 | 71503 | 7.49% |
| 2025-06-30 | 24.46 | 28.19 | 4.13 | 17.17% | 24.15 | 28.80 | 268811 | 71542 | 7.80% |
| 2025-06-27 | 24.86 | 24.06 | -2.11 | -8.06% | 23.98 | 25.87 | 248840 | 61572 | 7.22% |
| 2025-06-26 | 21.81 | 26.17 | 4.36 | 19.99% | 21.80 | 26.17 | 342844 | 83644 | 9.95% |
| 2025-06-25 | 19.35 | 21.81 | 2.59 | 13.48% | 19.22 | 22.68 | 202413 | 42864 | 5.88% |
| 2025-06-24 | 19.15 | 19.22 | -1.10 | -5.41% | 18.70 | 19.50 | 108416 | 20664 | 3.15% |
| 2025-06-23 | 20.20 | 20.32 | 0.75 | 3.83% | 19.85 | 21.20 | 112518 | 23074 | 3.27% |
| 2025-06-20 | 19.81 | 19.57 | -0.52 | -2.59% | 19.30 | 19.94 | 64093 | 12515 | 1.86% |
| 2025-06-19 | 20.34 | 20.09 | -0.83 | -3.97% | 19.50 | 20.52 | 98519 | 19796 | 2.86% |
| 2025-06-18 | 19.40 | 20.92 | 1.36 | 6.95% | 19.30 | 21.46 | 152134 | 31272 | 4.42% |
| 2025-06-17 | 19.09 | 19.56 | 0.30 | 1.56% | 18.92 | 19.77 | 101101 | 19613 | 2.93% |
| 2025-06-16 | 19.80 | 19.26 | -0.82 | -4.08% | 19.11 | 19.87 | 111354 | 21532 | 3.23% |
| 2025-06-13 | 18.36 | 20.08 | 2.12 | 11.80% | 18.20 | 20.95 | 185002 | 36029 | 5.37% |
| 2025-06-12 | 18.12 | 17.96 | -0.17 | -0.94% | 17.78 | 18.12 | 25093 | 4497 | 0.73% |
| 2025-06-11 | 17.92 | 18.13 | 0.18 | 1.00% | 17.83 | 18.15 | 25321 | 4562 | 0.74% |
| 2025-06-10 | 18.06 | 17.95 | -0.15 | -0.83% | 17.77 | 18.25 | 40595 | 7307 | 1.18% |
| 2025-06-09 | 18.08 | 18.10 | 0.02 | 0.11% | 18.08 | 18.39 | 54517 | 9920 | 1.58% |