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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 22.50 | 22.29 | -0.27 | -1.20% | 22.00 | 22.79 | 27980 | 6258 | 2.16% |
| 2025-09-12 | 21.64 | 22.56 | 0.85 | 3.92% | 21.61 | 22.60 | 46400 | 10307 | 6.33% |
| 2025-09-11 | 20.49 | 21.71 | 1.22 | 5.95% | 20.42 | 22.01 | 47566 | 10092 | 6.49% |
| 2025-09-10 | 20.11 | 20.49 | 0.50 | 2.50% | 19.82 | 20.75 | 22936 | 4699 | 3.13% |
| 2025-09-09 | 20.08 | 19.99 | -0.12 | -0.60% | 19.66 | 20.20 | 17791 | 3538 | 2.43% |
| 2025-09-08 | 19.94 | 20.11 | 0.27 | 1.36% | 19.78 | 20.33 | 15707 | 3149 | 2.14% |
| 2025-09-05 | 19.67 | 19.84 | 0.26 | 1.33% | 19.38 | 19.97 | 14624 | 2881 | 1.99% |
| 2025-09-04 | 19.79 | 19.58 | -0.14 | -0.71% | 19.24 | 19.96 | 13155 | 2590 | 1.79% |
| 2025-09-03 | 20.50 | 19.72 | -0.51 | -2.52% | 19.65 | 20.50 | 14375 | 2870 | 1.96% |
| 2025-09-02 | 21.17 | 20.23 | -0.91 | -4.30% | 19.95 | 21.20 | 18739 | 3800 | 2.56% |
| 2025-09-01 | 20.90 | 21.14 | 0.23 | 1.10% | 20.80 | 21.33 | 15662 | 3296 | 2.14% |
| 2025-08-29 | 21.38 | 20.91 | -0.55 | -2.56% | 20.79 | 21.44 | 22249 | 4661 | 3.03% |
| 2025-08-28 | 21.55 | 21.46 | 0.07 | 0.33% | 20.48 | 21.88 | 31199 | 6610 | 4.26% |
| 2025-08-27 | 22.30 | 21.39 | -0.84 | -3.78% | 21.26 | 22.39 | 30031 | 6551 | 4.10% |
| 2025-08-26 | 22.43 | 22.23 | -0.21 | -0.94% | 22.11 | 22.54 | 16005 | 3578 | 2.18% |
| 2025-08-25 | 22.74 | 22.44 | -0.17 | -0.75% | 22.17 | 22.75 | 23797 | 5322 | 3.25% |
| 2025-08-22 | 22.43 | 22.61 | 0.11 | 0.49% | 22.01 | 22.65 | 25240 | 5645 | 3.44% |
| 2025-08-21 | 22.70 | 22.50 | -0.18 | -0.79% | 22.39 | 22.94 | 21130 | 4792 | 2.88% |
| 2025-08-20 | 22.73 | 22.68 | -0.04 | -0.18% | 22.40 | 22.95 | 18557 | 4207 | 2.53% |
| 2025-08-19 | 21.81 | 22.72 | 0.86 | 3.93% | 21.81 | 23.15 | 33394 | 7560 | 4.55% |
| 2025-08-18 | 21.52 | 21.86 | 0.42 | 1.96% | 21.48 | 22.20 | 17677 | 3876 | 2.41% |
| 2025-08-15 | 21.48 | 21.44 | 0.11 | 0.52% | 21.32 | 21.75 | 13909 | 2996 | 1.90% |
| 2025-08-14 | 22.19 | 21.33 | -0.67 | -3.05% | 21.33 | 22.20 | 17234 | 3726 | 2.35% |
| 2025-08-13 | 22.18 | 22.00 | -0.14 | -0.63% | 21.89 | 22.30 | 16963 | 3735 | 2.31% |
| 2025-08-12 | 22.52 | 22.14 | -0.32 | -1.42% | 21.96 | 22.68 | 11815 | 2616 | 1.61% |
| 2025-08-11 | 22.10 | 22.46 | 0.31 | 1.40% | 22.10 | 22.62 | 16501 | 3705 | 2.25% |
| 2025-08-08 | 22.39 | 22.15 | -0.24 | -1.07% | 22.05 | 22.58 | 20078 | 4463 | 2.74% |
| 2025-08-07 | 22.81 | 22.39 | -0.49 | -2.14% | 22.30 | 22.96 | 19354 | 4359 | 2.64% |
| 2025-08-06 | 21.90 | 22.88 | 0.98 | 4.47% | 21.76 | 22.97 | 32674 | 7319 | 4.46% |
| 2025-08-05 | 21.75 | 21.90 | 0.20 | 0.92% | 21.61 | 22.61 | 25486 | 5610 | 3.48% |
| 2025-08-04 | 21.11 | 21.70 | 0.45 | 2.12% | 20.87 | 21.80 | 25472 | 5467 | 3.47% |
| 2025-08-01 | 20.84 | 21.25 | 0.33 | 1.58% | 20.84 | 21.35 | 13231 | 2797 | 1.80% |
| 2025-07-31 | 21.01 | 20.92 | -0.06 | -0.29% | 20.86 | 21.45 | 18045 | 3811 | 2.46% |
| 2025-07-30 | 20.85 | 20.98 | 0.11 | 0.53% | 20.71 | 21.09 | 21576 | 4511 | 2.94% |
| 2025-07-29 | 21.31 | 20.87 | -0.44 | -2.06% | 20.73 | 21.57 | 22050 | 4624 | 3.01% |
| 2025-07-28 | 20.98 | 21.31 | 0.50 | 2.40% | 20.82 | 21.57 | 25848 | 5483 | 3.53% |
| 2025-07-25 | 20.68 | 20.81 | 0.35 | 1.71% | 20.31 | 20.95 | 25388 | 5248 | 3.46% |
| 2025-07-24 | 20.03 | 20.46 | 0.43 | 2.15% | 20.00 | 20.65 | 23533 | 4802 | 3.21% |
| 2025-07-23 | 20.40 | 20.03 | -0.16 | -0.79% | 19.76 | 20.40 | 19314 | 3869 | 2.63% |
| 2025-07-22 | 20.02 | 20.19 | 0.18 | 0.90% | 20.02 | 20.55 | 26684 | 5410 | 3.64% |
| 2025-07-21 | 20.00 | 20.01 | 0.05 | 0.25% | 19.86 | 20.46 | 22063 | 4435 | 3.01% |
| 2025-07-18 | 20.00 | 19.96 | -0.04 | -0.20% | 19.75 | 20.85 | 29180 | 5869 | 3.98% |
| 2025-07-17 | 19.76 | 20.00 | 0.20 | 1.01% | 19.76 | 20.12 | 15800 | 3149 | 2.16% |
| 2025-07-16 | 19.79 | 19.80 | 0.01 | 0.05% | 19.72 | 20.07 | 11271 | 2239 | 1.54% |
| 2025-07-15 | 20.00 | 19.79 | -0.34 | -1.69% | 19.67 | 20.25 | 18015 | 3579 | 2.46% |
| 2025-07-14 | 19.90 | 20.13 | 0.13 | 0.65% | 19.86 | 20.22 | 9659 | 1936 | 1.32% |
| 2025-07-11 | 20.02 | 20.00 | 0.00 | 0.00% | 19.80 | 20.10 | 11630 | 2316 | 1.59% |
| 2025-07-10 | 20.22 | 20.00 | -0.22 | -1.09% | 19.83 | 20.22 | 12462 | 2489 | 1.70% |
| 2025-07-09 | 20.30 | 20.22 | 0.20 | 1.00% | 19.75 | 20.69 | 23338 | 4705 | 3.18% |
| 2025-07-08 | 20.11 | 20.02 | -0.03 | -0.15% | 19.95 | 20.19 | 13242 | 2655 | 1.81% |
| 2025-07-07 | 20.11 | 20.05 | -0.06 | -0.30% | 19.75 | 20.11 | 12140 | 2421 | 1.66% |
| 2025-07-04 | 20.20 | 20.11 | -0.21 | -1.03% | 19.82 | 20.32 | 19014 | 3805 | 2.59% |
| 2025-07-03 | 20.38 | 20.32 | -0.17 | -0.83% | 20.11 | 20.95 | 21738 | 4435 | 2.96% |
| 2025-07-02 | 21.06 | 20.49 | -0.80 | -3.76% | 20.30 | 21.18 | 32539 | 6700 | 4.44% |
| 2025-07-01 | 20.38 | 21.29 | 0.96 | 4.72% | 20.18 | 21.40 | 54106 | 11311 | 7.38% |
| 2025-06-30 | 20.30 | 20.33 | -0.09 | -0.44% | 20.00 | 20.65 | 32556 | 6619 | 4.44% |
| 2025-06-27 | 19.88 | 20.42 | 0.28 | 1.39% | 19.88 | 21.50 | 36038 | 7454 | 4.92% |
| 2025-06-26 | 20.04 | 20.14 | -0.05 | -0.25% | 19.96 | 20.66 | 25496 | 5165 | 3.48% |
| 2025-06-25 | 20.00 | 20.19 | -0.32 | -1.56% | 19.60 | 20.45 | 26716 | 5352 | 3.64% |
| 2025-06-24 | 20.18 | 20.51 | 0.17 | 0.84% | 19.96 | 20.58 | 23900 | 4844 | 3.26% |
| 2025-06-23 | 19.68 | 20.34 | 0.69 | 3.51% | 19.18 | 20.98 | 44872 | 9080 | 6.12% |
| 2025-06-20 | 19.11 | 19.65 | 0.54 | 2.83% | 18.88 | 19.79 | 35227 | 6854 | 4.80% |
| 2025-06-19 | 19.11 | 19.11 | 0.01 | 0.05% | 18.95 | 19.25 | 13680 | 2605 | 1.87% |
| 2025-06-18 | 18.88 | 19.10 | 0.06 | 0.32% | 18.78 | 19.13 | 10436 | 1983 | 1.42% |
| 2025-06-17 | 19.03 | 19.04 | 0.01 | 0.05% | 18.74 | 19.11 | 9344 | 1770 | 1.27% |
| 2025-06-16 | 18.72 | 19.03 | 0.11 | 0.58% | 18.72 | 19.36 | 16155 | 3075 | 2.20% |
| 2025-06-13 | 18.74 | 18.92 | -0.02 | -0.11% | 18.53 | 19.13 | 15936 | 3013 | 2.17% |
| 2025-06-12 | 18.78 | 18.94 | -0.01 | -0.05% | 18.78 | 19.15 | 11081 | 2105 | 1.51% |
| 2025-06-11 | 18.90 | 18.95 | 0.16 | 0.85% | 18.62 | 19.19 | 15244 | 2878 | 2.08% |
| 2025-06-10 | 19.01 | 18.79 | -0.30 | -1.57% | 18.65 | 19.18 | 14775 | 2793 | 2.02% |
| 2025-06-09 | 19.39 | 19.09 | -0.01 | -0.05% | 18.80 | 19.39 | 14288 | 2709 | 1.95% |