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 | 21.70 | 22.20 | 0.59 | 2.73% | 21.59 | 22.26 | 8934 | 1964 | 1.91% |
| 2025-09-15 | 21.94 | 21.61 | -0.43 | -1.95% | 21.60 | 22.15 | 9347 | 2033 | 2.00% |
| 2025-09-12 | 22.60 | 22.04 | -0.45 | -2.00% | 21.91 | 22.66 | 8081 | 1790 | 1.72% |
| 2025-09-11 | 22.27 | 22.49 | 0.30 | 1.35% | 21.88 | 22.65 | 7488 | 1668 | 1.60% |
| 2025-09-10 | 22.16 | 22.19 | -0.02 | -0.09% | 22.05 | 22.55 | 4565 | 1016 | 0.97% |
| 2025-09-09 | 22.75 | 22.21 | -0.43 | -1.90% | 21.76 | 22.75 | 9777 | 2182 | 2.09% |
| 2025-09-08 | 22.26 | 22.64 | 0.85 | 3.90% | 21.79 | 22.69 | 11556 | 2575 | 2.47% |
| 2025-09-05 | 21.28 | 21.79 | 0.73 | 3.47% | 21.07 | 21.80 | 9172 | 1974 | 1.96% |
| 2025-09-04 | 21.15 | 21.06 | -0.09 | -0.43% | 20.93 | 21.69 | 13614 | 2910 | 2.91% |
| 2025-09-03 | 21.74 | 21.15 | -0.38 | -1.76% | 20.90 | 21.74 | 8860 | 1893 | 1.89% |
| 2025-09-02 | 22.08 | 21.53 | -0.46 | -2.09% | 21.00 | 22.08 | 14906 | 3193 | 3.18% |
| 2025-09-01 | 21.90 | 21.99 | 0.25 | 1.15% | 21.74 | 22.32 | 10708 | 2360 | 2.29% |
| 2025-08-29 | 22.36 | 21.74 | -0.57 | -2.55% | 21.66 | 22.36 | 13238 | 2890 | 2.83% |
| 2025-08-28 | 22.31 | 22.31 | -0.20 | -0.89% | 21.31 | 22.89 | 25312 | 5587 | 5.40% |
| 2025-08-27 | 24.11 | 22.51 | -1.36 | -5.70% | 22.07 | 24.38 | 33534 | 7718 | 7.16% |
| 2025-08-26 | 23.28 | 23.87 | 0.57 | 2.45% | 23.07 | 24.33 | 14505 | 3460 | 3.10% |
| 2025-08-25 | 23.80 | 23.30 | -0.25 | -1.06% | 23.25 | 23.87 | 11066 | 2606 | 2.36% |
| 2025-08-22 | 23.65 | 23.55 | -0.01 | -0.04% | 23.38 | 23.94 | 8495 | 2002 | 1.81% |
| 2025-08-21 | 23.68 | 23.56 | -0.04 | -0.17% | 23.50 | 24.08 | 15377 | 3660 | 3.28% |
| 2025-08-20 | 24.00 | 23.60 | -0.19 | -0.80% | 23.30 | 24.00 | 9782 | 2295 | 2.09% |
| 2025-08-19 | 23.39 | 23.79 | 0.49 | 2.10% | 23.18 | 23.98 | 11926 | 2814 | 2.55% |
| 2025-08-18 | 23.29 | 23.30 | 0.03 | 0.13% | 23.10 | 23.59 | 14097 | 3289 | 3.01% |
| 2025-08-15 | 22.83 | 23.27 | 0.53 | 2.33% | 22.71 | 23.64 | 20319 | 4706 | 4.34% |
| 2025-08-14 | 24.15 | 22.74 | -0.90 | -3.81% | 22.73 | 24.15 | 18251 | 4218 | 3.90% |
| 2025-08-13 | 24.26 | 23.64 | -0.51 | -2.11% | 23.47 | 24.77 | 20970 | 4997 | 4.48% |
| 2025-08-12 | 24.74 | 24.15 | -0.59 | -2.38% | 24.04 | 24.85 | 15014 | 3643 | 3.20% |
| 2025-08-11 | 24.01 | 24.74 | 0.92 | 3.86% | 23.89 | 24.84 | 18973 | 4639 | 4.05% |
| 2025-08-08 | 23.62 | 23.82 | 0.20 | 0.85% | 23.34 | 24.10 | 10185 | 2414 | 2.22% |
| 2025-08-07 | 23.50 | 23.62 | 0.02 | 0.08% | 23.37 | 23.98 | 13424 | 3178 | 2.93% |
| 2025-08-06 | 23.51 | 23.60 | 0.18 | 0.77% | 23.18 | 23.71 | 11552 | 2706 | 2.52% |
| 2025-08-05 | 23.19 | 23.42 | 0.23 | 0.99% | 23.19 | 24.13 | 15842 | 3741 | 3.45% |
| 2025-08-04 | 23.14 | 23.19 | -0.13 | -0.56% | 22.73 | 23.32 | 15337 | 3526 | 3.34% |
| 2025-08-01 | 22.26 | 23.32 | 1.19 | 5.38% | 22.18 | 23.40 | 12276 | 2793 | 2.68% |
| 2025-07-31 | 22.65 | 22.13 | -0.52 | -2.30% | 22.09 | 22.93 | 9296 | 2077 | 2.03% |
| 2025-07-30 | 22.81 | 22.65 | -0.05 | -0.22% | 22.26 | 22.86 | 6217 | 1405 | 1.36% |
| 2025-07-29 | 22.94 | 22.70 | -0.01 | -0.04% | 22.45 | 22.95 | 8909 | 2015 | 1.94% |
| 2025-07-28 | 22.40 | 22.71 | 0.37 | 1.66% | 22.30 | 22.80 | 8817 | 1993 | 1.92% |
| 2025-07-25 | 22.30 | 22.34 | 0.11 | 0.49% | 22.10 | 22.44 | 7793 | 1733 | 1.70% |
| 2025-07-24 | 22.23 | 22.23 | 0.07 | 0.32% | 21.92 | 22.37 | 8272 | 1832 | 1.80% |
| 2025-07-23 | 22.58 | 22.16 | -0.22 | -0.98% | 21.88 | 22.58 | 9365 | 2071 | 2.04% |
| 2025-07-22 | 22.21 | 22.38 | 0.15 | 0.67% | 21.85 | 22.68 | 16777 | 3760 | 3.66% |
| 2025-07-21 | 21.56 | 22.23 | 0.75 | 3.49% | 21.56 | 23.58 | 16308 | 3669 | 3.56% |
| 2025-07-18 | 21.19 | 21.48 | 0.29 | 1.37% | 21.02 | 21.48 | 6196 | 1318 | 1.35% |
| 2025-07-17 | 21.14 | 21.19 | 0.16 | 0.76% | 20.90 | 21.21 | 7273 | 1534 | 1.59% |
| 2025-07-16 | 20.63 | 21.03 | 0.41 | 1.99% | 20.63 | 21.25 | 9911 | 2077 | 2.16% |
| 2025-07-15 | 20.95 | 20.62 | -0.40 | -1.90% | 20.39 | 21.13 | 9544 | 1974 | 2.08% |
| 2025-07-14 | 20.78 | 21.02 | 0.16 | 0.77% | 20.61 | 21.06 | 7330 | 1533 | 1.60% |
| 2025-07-11 | 20.99 | 20.86 | -0.14 | -0.67% | 20.74 | 21.10 | 6298 | 1317 | 1.37% |
| 2025-07-10 | 20.90 | 21.00 | 0.00 | 0.00% | 20.61 | 21.15 | 6883 | 1435 | 1.50% |
| 2025-07-09 | 21.10 | 21.00 | 0.00 | 0.00% | 20.68 | 21.10 | 9457 | 1972 | 2.06% |
| 2025-07-08 | 20.96 | 21.00 | 0.05 | 0.24% | 20.81 | 21.07 | 7406 | 1551 | 1.61% |
| 2025-07-07 | 21.07 | 20.95 | -0.02 | -0.10% | 20.67 | 21.28 | 7976 | 1671 | 1.74% |
| 2025-07-04 | 21.48 | 20.97 | -0.33 | -1.55% | 20.78 | 21.48 | 7846 | 1648 | 1.71% |
| 2025-07-03 | 21.64 | 21.30 | -0.23 | -1.07% | 20.88 | 21.64 | 13432 | 2846 | 2.93% |
| 2025-07-02 | 21.90 | 21.53 | -0.35 | -1.60% | 21.47 | 22.34 | 14186 | 3098 | 3.09% |
| 2025-07-01 | 21.35 | 21.88 | 0.53 | 2.48% | 21.16 | 22.27 | 15011 | 3272 | 3.27% |
| 2025-06-30 | 21.02 | 21.35 | 0.64 | 3.09% | 20.75 | 21.47 | 10746 | 2273 | 2.34% |
| 2025-06-27 | 20.99 | 20.71 | -0.06 | -0.29% | 20.55 | 20.99 | 8065 | 1672 | 1.76% |
| 2025-06-26 | 20.69 | 20.77 | -0.09 | -0.43% | 20.46 | 20.93 | 9349 | 1935 | 2.04% |
| 2025-06-25 | 20.38 | 20.86 | 0.66 | 3.27% | 20.04 | 20.94 | 14851 | 3062 | 3.24% |
| 2025-06-24 | 19.79 | 20.20 | 0.54 | 2.75% | 19.53 | 20.28 | 9544 | 1909 | 2.08% |
| 2025-06-23 | 19.21 | 19.66 | 0.63 | 3.31% | 18.83 | 19.68 | 6702 | 1305 | 1.46% |
| 2025-06-20 | 19.20 | 19.03 | -0.19 | -0.99% | 19.00 | 19.56 | 6658 | 1278 | 1.45% |
| 2025-06-19 | 20.05 | 19.22 | -0.83 | -4.14% | 19.13 | 20.37 | 11455 | 2252 | 2.50% |
| 2025-06-18 | 19.79 | 20.05 | 0.22 | 1.11% | 19.60 | 20.07 | 9118 | 1807 | 1.99% |
| 2025-06-17 | 19.88 | 19.83 | -0.05 | -0.25% | 19.51 | 20.07 | 6717 | 1326 | 1.46% |
| 2025-06-16 | 19.50 | 19.88 | 0.49 | 2.53% | 19.00 | 19.97 | 10694 | 2103 | 2.33% |
| 2025-06-13 | 19.82 | 19.39 | -0.37 | -1.87% | 19.35 | 20.12 | 11340 | 2231 | 2.47% |
| 2025-06-12 | 19.51 | 19.76 | 0.17 | 0.87% | 19.51 | 19.93 | 4228 | 835 | 0.92% |
| 2025-06-11 | 19.45 | 19.59 | 0.15 | 0.77% | 19.44 | 19.81 | 5171 | 1017 | 1.13% |
| 2025-06-10 | 20.05 | 19.44 | -0.56 | -2.80% | 19.35 | 20.08 | 8001 | 1572 | 1.74% |
| 2025-06-09 | 20.00 | 20.00 | 0.24 | 1.21% | 19.77 | 20.15 | 6041 | 1204 | 1.32% |