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 | 21.95 | 21.81 | -0.14 | -0.64% | 21.60 | 22.05 | 8655 | 1888 | 0.64% |
| 2025-09-15 | 22.13 | 21.95 | 0.09 | 0.41% | 21.55 | 22.13 | 18051 | 3923 | 1.34% |
| 2025-09-12 | 22.24 | 21.86 | -0.31 | -1.40% | 21.77 | 22.25 | 11807 | 2595 | 0.88% |
| 2025-09-11 | 21.80 | 22.17 | 0.37 | 1.70% | 21.60 | 22.45 | 21104 | 4680 | 1.57% |
| 2025-09-10 | 21.68 | 21.80 | 0.24 | 1.11% | 21.35 | 22.15 | 11314 | 2475 | 0.84% |
| 2025-09-09 | 22.16 | 21.56 | -0.51 | -2.31% | 21.35 | 22.16 | 19357 | 4204 | 1.44% |
| 2025-09-08 | 21.80 | 22.07 | 0.27 | 1.24% | 21.53 | 22.28 | 16345 | 3594 | 1.21% |
| 2025-09-05 | 21.20 | 21.80 | 0.65 | 3.07% | 21.20 | 22.13 | 15060 | 3258 | 1.12% |
| 2025-09-04 | 21.59 | 21.15 | -0.44 | -2.04% | 21.03 | 22.16 | 20040 | 4326 | 1.49% |
| 2025-09-03 | 22.13 | 21.59 | -0.59 | -2.66% | 21.55 | 22.38 | 19812 | 4348 | 1.47% |
| 2025-09-02 | 22.08 | 22.18 | 0.14 | 0.64% | 21.20 | 22.63 | 35275 | 7737 | 2.62% |
| 2025-09-01 | 22.00 | 22.04 | -0.03 | -0.14% | 21.91 | 22.50 | 23394 | 5189 | 1.74% |
| 2025-08-29 | 22.08 | 22.07 | -0.03 | -0.14% | 21.54 | 22.47 | 39289 | 8648 | 2.92% |
| 2025-08-28 | 22.50 | 22.10 | -0.43 | -1.91% | 21.50 | 22.95 | 31534 | 6990 | 2.34% |
| 2025-08-27 | 23.65 | 22.53 | -1.07 | -4.53% | 22.25 | 24.10 | 50439 | 11777 | 3.74% |
| 2025-08-26 | 25.08 | 23.60 | -1.15 | -4.65% | 23.27 | 25.09 | 66761 | 15931 | 4.96% |
| 2025-08-25 | 24.39 | 24.75 | 0.55 | 2.27% | 24.11 | 24.90 | 51617 | 12626 | 3.83% |
| 2025-08-22 | 23.88 | 24.20 | 0.33 | 1.38% | 23.85 | 24.85 | 38098 | 9260 | 2.83% |
| 2025-08-21 | 23.85 | 23.87 | 0.03 | 0.13% | 23.48 | 24.02 | 21992 | 5207 | 1.63% |
| 2025-08-20 | 23.78 | 23.84 | 0.04 | 0.17% | 23.22 | 24.01 | 21775 | 5142 | 1.62% |
| 2025-08-19 | 23.60 | 23.80 | 0.10 | 0.42% | 23.39 | 24.37 | 36276 | 8646 | 2.69% |
| 2025-08-18 | 24.99 | 23.70 | -0.29 | -1.21% | 23.50 | 24.99 | 39297 | 9378 | 2.92% |
| 2025-08-15 | 23.10 | 23.99 | 1.13 | 4.94% | 22.87 | 23.99 | 28300 | 6632 | 2.10% |
| 2025-08-14 | 24.15 | 22.86 | -1.30 | -5.38% | 22.86 | 24.29 | 35385 | 8292 | 2.63% |
| 2025-08-13 | 23.99 | 24.16 | 0.17 | 0.71% | 23.73 | 24.40 | 20875 | 5016 | 1.55% |
| 2025-08-12 | 24.34 | 23.99 | -0.19 | -0.79% | 23.74 | 24.34 | 19522 | 4666 | 1.45% |
| 2025-08-11 | 23.84 | 24.18 | 0.65 | 2.76% | 23.56 | 24.34 | 34554 | 8305 | 2.57% |
| 2025-08-08 | 24.04 | 23.53 | -0.45 | -1.88% | 23.41 | 24.04 | 23135 | 5474 | 1.72% |
| 2025-08-07 | 24.21 | 23.98 | -0.22 | -0.91% | 23.68 | 24.50 | 32436 | 7802 | 2.41% |
| 2025-08-06 | 23.82 | 24.20 | 0.41 | 1.72% | 23.35 | 24.24 | 29170 | 6945 | 2.17% |
| 2025-08-05 | 23.58 | 23.79 | 0.21 | 0.89% | 23.35 | 23.80 | 19882 | 4684 | 1.48% |
| 2025-08-04 | 23.50 | 23.58 | 0.13 | 0.55% | 23.26 | 23.88 | 33562 | 7900 | 2.49% |
| 2025-08-01 | 23.64 | 23.45 | -0.08 | -0.34% | 23.01 | 23.69 | 34595 | 8092 | 2.57% |
| 2025-07-31 | 23.10 | 23.53 | -0.09 | -0.38% | 23.10 | 24.09 | 26386 | 6243 | 1.96% |
| 2025-07-30 | 23.50 | 23.62 | 0.62 | 2.70% | 23.11 | 24.18 | 55031 | 13027 | 4.09% |
| 2025-07-29 | 22.46 | 23.00 | 0.65 | 2.91% | 22.22 | 23.23 | 21515 | 4881 | 1.60% |
| 2025-07-28 | 22.43 | 22.35 | 0.03 | 0.13% | 21.88 | 22.68 | 11498 | 2568 | 0.85% |
| 2025-07-25 | 22.85 | 22.32 | -0.38 | -1.67% | 22.06 | 22.85 | 15337 | 3424 | 1.14% |
| 2025-07-24 | 22.44 | 22.70 | 0.25 | 1.11% | 22.35 | 23.16 | 21694 | 4946 | 1.61% |
| 2025-07-23 | 22.77 | 22.45 | -0.10 | -0.44% | 22.30 | 22.77 | 10974 | 2472 | 0.81% |
| 2025-07-22 | 22.65 | 22.55 | 0.04 | 0.18% | 22.20 | 22.90 | 14831 | 3354 | 1.10% |
| 2025-07-21 | 22.73 | 22.51 | -0.11 | -0.49% | 22.17 | 22.73 | 22280 | 4998 | 1.65% |
| 2025-07-18 | 22.59 | 22.62 | 0.11 | 0.49% | 22.18 | 22.81 | 17499 | 3932 | 1.30% |
| 2025-07-17 | 22.10 | 22.51 | 0.17 | 0.76% | 22.10 | 22.59 | 15385 | 3446 | 1.14% |
| 2025-07-16 | 22.70 | 22.34 | -0.26 | -1.15% | 22.07 | 22.70 | 22642 | 5053 | 1.68% |
| 2025-07-15 | 22.78 | 22.60 | -0.20 | -0.88% | 21.90 | 22.78 | 23204 | 5173 | 1.72% |
| 2025-07-14 | 23.50 | 22.80 | -0.40 | -1.72% | 22.40 | 23.50 | 22056 | 5010 | 1.64% |
| 2025-07-11 | 23.45 | 23.20 | 0.02 | 0.09% | 23.02 | 23.62 | 14255 | 3310 | 1.06% |
| 2025-07-10 | 23.15 | 23.18 | 0.08 | 0.35% | 22.63 | 23.50 | 25377 | 5883 | 1.88% |
| 2025-07-09 | 22.78 | 23.10 | 0.43 | 1.90% | 22.78 | 24.17 | 28983 | 6802 | 2.15% |
| 2025-07-08 | 22.96 | 22.67 | 0.07 | 0.31% | 22.00 | 22.96 | 18481 | 4160 | 1.37% |
| 2025-07-07 | 22.74 | 22.60 | -0.14 | -0.62% | 22.24 | 23.18 | 21517 | 4908 | 1.60% |
| 2025-07-04 | 23.28 | 22.74 | -0.55 | -2.36% | 22.42 | 23.33 | 24068 | 5494 | 1.79% |
| 2025-07-03 | 24.36 | 23.29 | -1.07 | -4.39% | 23.02 | 24.36 | 32607 | 7640 | 2.42% |
| 2025-07-02 | 24.10 | 24.36 | -0.04 | -0.16% | 23.71 | 24.60 | 23478 | 5678 | 1.74% |
| 2025-07-01 | 23.62 | 24.40 | 0.90 | 3.83% | 23.62 | 25.09 | 46794 | 11498 | 3.47% |
| 2025-06-30 | 23.45 | 23.50 | 0.28 | 1.21% | 23.25 | 23.95 | 15564 | 3666 | 1.16% |
| 2025-06-27 | 22.80 | 23.22 | 0.28 | 1.22% | 22.80 | 24.20 | 19973 | 4656 | 1.48% |
| 2025-06-26 | 23.70 | 22.94 | -0.75 | -3.17% | 22.85 | 23.71 | 19981 | 4631 | 1.48% |
| 2025-06-25 | 24.50 | 23.69 | -0.46 | -1.90% | 23.30 | 24.50 | 27198 | 6457 | 2.02% |
| 2025-06-24 | 22.57 | 24.15 | 2.15 | 9.77% | 22.18 | 24.39 | 45266 | 10710 | 3.36% |
| 2025-06-23 | 21.75 | 22.00 | 0.12 | 0.55% | 21.75 | 22.35 | 12634 | 2782 | 0.94% |
| 2025-06-20 | 22.48 | 21.97 | -0.23 | -1.04% | 21.90 | 22.61 | 14635 | 3237 | 1.09% |
| 2025-06-19 | 23.38 | 22.20 | -0.84 | -3.65% | 22.00 | 23.40 | 22493 | 5050 | 1.67% |
| 2025-06-18 | 23.90 | 23.04 | -0.82 | -3.44% | 22.88 | 23.99 | 19866 | 4630 | 1.47% |
| 2025-06-17 | 24.20 | 23.86 | -0.33 | -1.36% | 23.55 | 24.60 | 28100 | 6746 | 2.09% |
| 2025-06-16 | 22.31 | 24.19 | 1.66 | 7.37% | 22.29 | 24.81 | 49693 | 11902 | 3.69% |
| 2025-06-13 | 22.60 | 22.53 | -0.05 | -0.22% | 21.70 | 22.88 | 33193 | 7407 | 2.46% |
| 2025-06-12 | 23.09 | 22.58 | -0.49 | -2.12% | 22.19 | 23.19 | 32360 | 7312 | 2.40% |
| 2025-06-11 | 23.60 | 23.07 | 0.17 | 0.74% | 22.28 | 23.60 | 38274 | 8729 | 2.84% |
| 2025-06-10 | 22.89 | 22.90 | 0.75 | 3.39% | 22.40 | 24.00 | 67841 | 15706 | 5.04% |
| 2025-06-09 | 21.89 | 22.15 | 0.51 | 2.36% | 21.34 | 22.29 | 31945 | 6992 | 2.37% |