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 | 22.16 | 23.32 | 1.04 | 4.67% | 22.10 | 23.37 | 116667 | 26836 | 4.44% |
| 2025-09-15 | 22.40 | 22.28 | -0.15 | -0.67% | 22.18 | 22.81 | 60028 | 13511 | 2.28% |
| 2025-09-12 | 22.40 | 22.43 | 0.07 | 0.31% | 22.27 | 22.92 | 90099 | 20346 | 3.43% |
| 2025-09-11 | 21.45 | 22.36 | 0.90 | 4.19% | 21.29 | 22.50 | 118382 | 26123 | 4.50% |
| 2025-09-10 | 21.45 | 21.46 | 0.06 | 0.28% | 21.43 | 21.96 | 64516 | 13955 | 2.45% |
| 2025-09-09 | 22.39 | 21.40 | -0.99 | -4.42% | 21.21 | 22.39 | 103864 | 22606 | 3.95% |
| 2025-09-08 | 22.49 | 22.39 | -0.02 | -0.09% | 22.13 | 22.57 | 75032 | 16751 | 2.85% |
| 2025-09-05 | 21.96 | 22.41 | 0.45 | 2.05% | 21.52 | 22.45 | 74683 | 16510 | 2.84% |
| 2025-09-04 | 22.30 | 21.96 | -0.46 | -2.05% | 21.38 | 22.72 | 84243 | 18727 | 3.20% |
| 2025-09-03 | 23.07 | 22.42 | -0.63 | -2.73% | 22.32 | 23.22 | 63013 | 14357 | 2.40% |
| 2025-09-02 | 24.03 | 23.05 | -1.14 | -4.71% | 22.77 | 24.45 | 102430 | 23905 | 3.90% |
| 2025-09-01 | 24.00 | 24.19 | -0.36 | -1.47% | 23.98 | 24.98 | 86356 | 21007 | 3.28% |
| 2025-08-29 | 25.25 | 24.55 | -0.71 | -2.81% | 24.31 | 25.25 | 134118 | 33000 | 5.10% |
| 2025-08-28 | 25.26 | 25.26 | -0.14 | -0.55% | 24.31 | 26.07 | 140813 | 35352 | 5.36% |
| 2025-08-27 | 25.04 | 25.40 | 0.78 | 3.17% | 24.65 | 27.16 | 207635 | 53391 | 7.90% |
| 2025-08-26 | 24.74 | 24.62 | -0.46 | -1.83% | 24.52 | 25.36 | 123147 | 30594 | 4.68% |
| 2025-08-25 | 25.87 | 25.08 | -0.63 | -2.45% | 24.71 | 26.73 | 187932 | 48078 | 7.15% |
| 2025-08-22 | 24.76 | 25.71 | 0.96 | 3.88% | 24.70 | 26.26 | 181403 | 46141 | 6.90% |
| 2025-08-21 | 24.43 | 24.75 | 0.42 | 1.73% | 24.35 | 25.43 | 167713 | 41867 | 6.38% |
| 2025-08-20 | 24.50 | 24.33 | -1.47 | -5.70% | 23.40 | 25.01 | 197135 | 47214 | 7.50% |
| 2025-08-19 | 26.51 | 25.80 | -0.73 | -2.75% | 25.58 | 26.87 | 181121 | 47468 | 6.89% |
| 2025-08-18 | 23.70 | 26.53 | 3.61 | 15.75% | 23.60 | 27.50 | 352283 | 90926 | 13.40% |
| 2025-08-15 | 21.41 | 22.92 | 1.41 | 6.56% | 21.31 | 23.13 | 177925 | 39942 | 6.77% |
| 2025-08-14 | 22.00 | 21.51 | -0.41 | -1.87% | 21.49 | 22.26 | 106161 | 23208 | 4.04% |
| 2025-08-13 | 21.95 | 21.92 | -0.03 | -0.14% | 21.82 | 22.20 | 82101 | 18058 | 3.12% |
| 2025-08-12 | 22.09 | 21.95 | -0.15 | -0.68% | 21.56 | 22.19 | 87037 | 19031 | 3.31% |
| 2025-08-11 | 21.99 | 22.10 | 0.10 | 0.45% | 21.80 | 22.35 | 91134 | 20166 | 3.47% |
| 2025-08-08 | 22.80 | 22.00 | -0.99 | -4.31% | 21.78 | 22.90 | 114902 | 25373 | 4.37% |
| 2025-08-07 | 23.16 | 22.99 | -0.03 | -0.13% | 22.50 | 23.53 | 117120 | 26951 | 4.46% |
| 2025-08-06 | 22.88 | 23.02 | 0.00 | 0.00% | 22.57 | 23.12 | 92506 | 21196 | 3.52% |
| 2025-08-05 | 23.42 | 23.02 | -0.64 | -2.70% | 22.65 | 23.63 | 136553 | 31384 | 5.19% |
| 2025-08-04 | 22.38 | 23.66 | 0.82 | 3.59% | 22.20 | 23.70 | 188802 | 43603 | 7.18% |
| 2025-08-01 | 23.27 | 22.84 | 0.24 | 1.06% | 21.75 | 23.48 | 202971 | 45780 | 7.72% |
| 2025-07-31 | 21.18 | 22.60 | 1.40 | 6.60% | 21.18 | 23.87 | 275423 | 61851 | 10.48% |
| 2025-07-30 | 21.90 | 21.20 | -0.70 | -3.20% | 20.90 | 21.98 | 119056 | 25409 | 4.53% |
| 2025-07-29 | 21.62 | 21.90 | 0.12 | 0.55% | 21.13 | 21.95 | 98025 | 21091 | 3.73% |
| 2025-07-28 | 22.01 | 21.78 | -0.23 | -1.04% | 21.34 | 22.19 | 78917 | 17114 | 3.00% |
| 2025-07-25 | 21.90 | 22.01 | 0.31 | 1.43% | 21.33 | 22.37 | 137882 | 30150 | 5.24% |
| 2025-07-24 | 21.26 | 21.70 | 0.30 | 1.40% | 21.26 | 21.76 | 85889 | 18489 | 3.27% |
| 2025-07-23 | 20.95 | 21.40 | 0.24 | 1.13% | 20.84 | 22.07 | 115153 | 24786 | 4.38% |
| 2025-07-22 | 21.62 | 21.16 | -0.50 | -2.31% | 21.02 | 21.79 | 86631 | 18421 | 3.30% |
| 2025-07-21 | 22.70 | 21.66 | -0.45 | -2.04% | 21.60 | 22.70 | 100303 | 21996 | 3.82% |
| 2025-07-18 | 22.45 | 22.11 | -0.09 | -0.41% | 22.05 | 22.77 | 108313 | 24193 | 4.12% |
| 2025-07-17 | 22.03 | 22.20 | 0.17 | 0.77% | 21.70 | 22.49 | 101671 | 22469 | 3.87% |
| 2025-07-16 | 21.92 | 22.03 | -0.26 | -1.17% | 21.68 | 22.74 | 157347 | 34784 | 5.99% |
| 2025-07-15 | 20.68 | 22.29 | 1.41 | 6.75% | 20.40 | 22.60 | 214234 | 46006 | 8.15% |
| 2025-07-14 | 21.16 | 20.88 | -0.41 | -1.93% | 20.51 | 21.21 | 111760 | 23254 | 4.25% |
| 2025-07-11 | 20.39 | 21.29 | 1.38 | 6.93% | 20.30 | 22.28 | 231391 | 49133 | 8.80% |
| 2025-07-10 | 19.80 | 19.91 | 0.05 | 0.25% | 19.45 | 20.10 | 68755 | 13618 | 2.62% |
| 2025-07-09 | 20.10 | 19.86 | -0.29 | -1.44% | 19.72 | 20.25 | 77284 | 15412 | 2.94% |
| 2025-07-08 | 19.79 | 20.15 | 0.30 | 1.51% | 19.66 | 20.29 | 68827 | 13817 | 2.62% |
| 2025-07-07 | 19.63 | 19.85 | 0.14 | 0.71% | 19.42 | 20.40 | 81037 | 16233 | 3.08% |
| 2025-07-04 | 19.70 | 19.71 | 0.01 | 0.05% | 19.31 | 20.14 | 83859 | 16586 | 3.19% |
| 2025-07-03 | 19.65 | 19.70 | 0.09 | 0.46% | 19.45 | 19.95 | 51036 | 10049 | 1.94% |
| 2025-07-02 | 20.16 | 19.61 | -0.56 | -2.78% | 19.43 | 20.19 | 53185 | 10474 | 2.02% |
| 2025-07-01 | 20.70 | 20.17 | -0.37 | -1.80% | 19.75 | 20.74 | 84846 | 17061 | 3.23% |
| 2025-06-30 | 20.33 | 20.54 | 0.23 | 1.13% | 20.33 | 20.80 | 64933 | 13356 | 2.47% |
| 2025-06-27 | 20.70 | 20.31 | -0.50 | -2.40% | 20.25 | 21.28 | 93666 | 19349 | 3.56% |
| 2025-06-26 | 21.19 | 20.81 | -0.38 | -1.79% | 20.78 | 21.33 | 104536 | 21942 | 3.98% |
| 2025-06-25 | 19.58 | 21.19 | 1.70 | 8.72% | 19.36 | 21.26 | 157554 | 32250 | 5.99% |
| 2025-06-24 | 19.00 | 19.49 | 0.56 | 2.96% | 18.90 | 19.64 | 74131 | 14370 | 2.82% |
| 2025-06-23 | 18.07 | 18.93 | 0.76 | 4.18% | 17.91 | 19.24 | 82537 | 15449 | 3.14% |
| 2025-06-20 | 18.80 | 18.17 | -0.77 | -4.07% | 18.08 | 18.93 | 87935 | 16141 | 3.34% |
| 2025-06-19 | 19.60 | 18.94 | -0.46 | -2.37% | 18.75 | 20.09 | 88520 | 17139 | 3.37% |
| 2025-06-18 | 19.44 | 19.40 | -0.11 | -0.56% | 19.22 | 20.00 | 75943 | 14810 | 2.89% |
| 2025-06-17 | 20.30 | 19.51 | -0.75 | -3.70% | 19.48 | 21.00 | 134374 | 27128 | 5.11% |
| 2025-06-16 | 19.87 | 20.26 | 0.38 | 1.91% | 19.62 | 20.47 | 66675 | 13494 | 2.54% |
| 2025-06-13 | 20.50 | 19.88 | -0.66 | -3.21% | 19.73 | 20.68 | 58803 | 11767 | 2.24% |
| 2025-06-12 | 20.53 | 20.54 | -0.26 | -1.25% | 20.38 | 21.06 | 49206 | 10198 | 1.87% |
| 2025-06-11 | 20.58 | 20.80 | 0.25 | 1.22% | 20.20 | 21.13 | 65844 | 13657 | 2.50% |
| 2025-06-10 | 22.26 | 20.55 | -1.82 | -8.14% | 19.88 | 22.30 | 150636 | 31255 | 5.73% |
| 2025-06-09 | 22.56 | 22.37 | -0.08 | -0.36% | 22.23 | 23.15 | 93612 | 21110 | 3.56% |