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 | 22.40 | 22.63 | 0.23 | 1.03% | 22.12 | 22.69 | 17613 | 3955 | 1.47% |
| 2025-09-15 | 22.61 | 22.40 | -0.16 | -0.71% | 22.33 | 22.68 | 17445 | 3916 | 1.46% |
| 2025-09-12 | 23.06 | 22.56 | -0.50 | -2.17% | 22.37 | 23.30 | 25261 | 5719 | 2.11% |
| 2025-09-11 | 22.38 | 23.06 | 0.70 | 3.13% | 22.20 | 23.29 | 27452 | 6265 | 2.30% |
| 2025-09-10 | 22.47 | 22.36 | -0.30 | -1.32% | 22.20 | 22.89 | 19325 | 4348 | 1.62% |
| 2025-09-09 | 22.95 | 22.66 | -0.44 | -1.90% | 22.51 | 23.28 | 24013 | 5500 | 2.01% |
| 2025-09-08 | 22.69 | 23.10 | 0.51 | 2.26% | 22.22 | 23.14 | 25084 | 5695 | 2.10% |
| 2025-09-05 | 21.83 | 22.59 | 0.90 | 4.15% | 21.69 | 22.60 | 25740 | 5748 | 2.15% |
| 2025-09-04 | 21.69 | 21.69 | -0.05 | -0.23% | 21.32 | 22.60 | 29010 | 6398 | 2.43% |
| 2025-09-03 | 22.41 | 21.74 | -0.58 | -2.60% | 21.63 | 22.82 | 22949 | 5075 | 1.92% |
| 2025-09-02 | 22.98 | 22.32 | -0.71 | -3.08% | 21.90 | 23.04 | 32703 | 7304 | 2.74% |
| 2025-09-01 | 23.11 | 23.03 | -0.45 | -1.92% | 22.90 | 23.46 | 29910 | 6916 | 2.50% |
| 2025-08-29 | 23.69 | 23.48 | -0.41 | -1.72% | 23.36 | 24.00 | 24531 | 5794 | 2.05% |
| 2025-08-28 | 24.27 | 23.89 | -0.39 | -1.61% | 23.00 | 24.66 | 47104 | 11136 | 3.94% |
| 2025-08-27 | 25.81 | 24.28 | -1.57 | -6.07% | 24.27 | 25.94 | 47295 | 11857 | 3.96% |
| 2025-08-26 | 25.98 | 25.85 | -0.05 | -0.19% | 25.39 | 26.45 | 34654 | 9022 | 2.90% |
| 2025-08-25 | 26.00 | 25.90 | 0.02 | 0.08% | 25.75 | 26.53 | 35411 | 9243 | 2.96% |
| 2025-08-22 | 25.70 | 25.88 | 0.40 | 1.57% | 25.48 | 26.55 | 48214 | 12582 | 4.03% |
| 2025-08-21 | 25.68 | 25.48 | -0.58 | -2.23% | 25.26 | 26.14 | 31269 | 8014 | 2.62% |
| 2025-08-20 | 25.98 | 26.06 | -0.04 | -0.15% | 25.48 | 26.57 | 38377 | 9950 | 3.21% |
| 2025-08-19 | 26.60 | 26.10 | -0.29 | -1.10% | 25.41 | 26.60 | 46370 | 12020 | 3.88% |
| 2025-08-18 | 25.00 | 26.39 | 1.90 | 7.76% | 24.66 | 27.38 | 92535 | 24375 | 7.74% |
| 2025-08-15 | 23.46 | 24.49 | 0.61 | 2.55% | 23.44 | 24.72 | 56198 | 13601 | 4.70% |
| 2025-08-14 | 25.29 | 23.88 | -0.85 | -3.44% | 23.80 | 26.43 | 60055 | 14880 | 5.02% |
| 2025-08-13 | 24.86 | 24.73 | -0.05 | -0.20% | 24.66 | 25.90 | 58742 | 14756 | 4.91% |
| 2025-08-12 | 24.45 | 24.78 | 0.62 | 2.57% | 24.00 | 25.10 | 46868 | 11489 | 3.92% |
| 2025-08-11 | 23.52 | 24.16 | 0.53 | 2.24% | 23.42 | 24.72 | 41231 | 9941 | 3.45% |
| 2025-08-08 | 23.65 | 23.63 | -0.53 | -2.19% | 23.07 | 24.00 | 43808 | 10269 | 3.66% |
| 2025-08-07 | 23.46 | 24.16 | 0.42 | 1.77% | 23.46 | 24.98 | 69575 | 16791 | 5.82% |
| 2025-08-06 | 22.19 | 23.74 | 1.70 | 7.71% | 21.97 | 24.23 | 76017 | 17807 | 6.36% |
| 2025-08-05 | 22.02 | 22.04 | 0.08 | 0.36% | 21.88 | 22.44 | 23986 | 5300 | 2.01% |
| 2025-08-04 | 21.37 | 21.96 | 0.44 | 2.04% | 21.37 | 22.03 | 16950 | 3688 | 1.42% |
| 2025-08-01 | 21.50 | 21.52 | 0.13 | 0.61% | 21.38 | 21.79 | 18990 | 4097 | 1.59% |
| 2025-07-31 | 21.71 | 21.39 | -0.33 | -1.52% | 21.34 | 21.99 | 20286 | 4399 | 1.70% |
| 2025-07-30 | 22.19 | 21.72 | -0.42 | -1.90% | 21.41 | 22.32 | 27766 | 6051 | 2.32% |
| 2025-07-29 | 22.51 | 22.14 | -0.31 | -1.38% | 21.98 | 22.51 | 18624 | 4128 | 1.56% |
| 2025-07-28 | 22.19 | 22.45 | 0.47 | 2.14% | 21.92 | 22.57 | 20997 | 4687 | 1.76% |
| 2025-07-25 | 21.62 | 21.98 | 0.36 | 1.67% | 21.58 | 22.39 | 22452 | 4927 | 1.88% |
| 2025-07-24 | 21.32 | 21.62 | 0.30 | 1.41% | 21.20 | 21.88 | 20743 | 4498 | 1.73% |
| 2025-07-23 | 21.39 | 21.32 | 0.03 | 0.14% | 21.01 | 21.55 | 21106 | 4492 | 1.77% |
| 2025-07-22 | 21.52 | 21.29 | -0.23 | -1.07% | 21.20 | 21.77 | 18246 | 3914 | 1.53% |
| 2025-07-21 | 21.56 | 21.52 | 0.03 | 0.14% | 21.42 | 21.66 | 17495 | 3767 | 1.46% |
| 2025-07-18 | 21.73 | 21.49 | -0.06 | -0.28% | 21.22 | 21.73 | 17476 | 3739 | 1.46% |
| 2025-07-17 | 21.39 | 21.55 | 0.39 | 1.84% | 21.12 | 21.92 | 28234 | 6054 | 2.36% |
| 2025-07-16 | 21.13 | 21.16 | 0.18 | 0.86% | 20.81 | 21.39 | 17182 | 3634 | 1.44% |
| 2025-07-15 | 21.50 | 20.98 | -0.57 | -2.65% | 20.74 | 21.62 | 31099 | 6538 | 2.60% |
| 2025-07-14 | 21.00 | 21.55 | 0.61 | 2.91% | 20.82 | 21.60 | 26006 | 5512 | 2.18% |
| 2025-07-11 | 20.90 | 20.94 | 0.03 | 0.14% | 20.72 | 21.09 | 18593 | 3889 | 1.56% |
| 2025-07-10 | 20.89 | 20.91 | 0.02 | 0.10% | 20.60 | 21.16 | 21155 | 4412 | 1.77% |
| 2025-07-09 | 21.07 | 20.89 | -0.12 | -0.57% | 20.84 | 21.46 | 28966 | 6105 | 2.42% |
| 2025-07-08 | 21.03 | 21.01 | -0.01 | -0.05% | 20.87 | 21.11 | 19556 | 4101 | 1.64% |
| 2025-07-07 | 21.10 | 21.02 | -0.01 | -0.05% | 20.83 | 21.17 | 19916 | 4178 | 1.67% |
| 2025-07-04 | 21.78 | 21.03 | -0.75 | -3.44% | 20.98 | 21.82 | 20260 | 4287 | 1.69% |
| 2025-07-03 | 21.30 | 21.78 | 0.50 | 2.35% | 21.16 | 21.93 | 22324 | 4804 | 1.87% |
| 2025-07-02 | 21.20 | 21.28 | -0.21 | -0.98% | 21.13 | 21.50 | 18314 | 3898 | 1.53% |
| 2025-07-01 | 21.50 | 21.49 | -0.01 | -0.05% | 21.11 | 21.58 | 18659 | 3986 | 1.56% |
| 2025-06-30 | 21.10 | 21.50 | 0.25 | 1.18% | 21.02 | 21.58 | 18531 | 3950 | 1.55% |
| 2025-06-27 | 21.30 | 21.25 | 0.05 | 0.24% | 21.00 | 21.61 | 23370 | 4963 | 1.95% |
| 2025-06-26 | 20.80 | 21.20 | 0.35 | 1.68% | 20.68 | 22.00 | 40587 | 8738 | 3.39% |
| 2025-06-25 | 20.77 | 20.85 | 0.06 | 0.29% | 20.57 | 21.00 | 24338 | 5058 | 2.04% |
| 2025-06-24 | 19.64 | 20.79 | 1.23 | 6.29% | 19.61 | 20.90 | 35833 | 7330 | 3.00% |
| 2025-06-23 | 19.20 | 19.56 | 0.27 | 1.40% | 19.12 | 19.58 | 15551 | 3014 | 1.30% |
| 2025-06-20 | 19.30 | 19.29 | -0.04 | -0.21% | 19.22 | 19.78 | 19662 | 3835 | 1.64% |
| 2025-06-19 | 19.40 | 19.33 | -0.13 | -0.67% | 19.21 | 19.84 | 18538 | 3618 | 1.55% |
| 2025-06-18 | 19.42 | 19.46 | 0.06 | 0.31% | 19.21 | 19.57 | 15990 | 3105 | 1.34% |
| 2025-06-17 | 19.73 | 19.40 | -0.33 | -1.67% | 19.18 | 19.85 | 25577 | 4962 | 2.14% |
| 2025-06-16 | 19.82 | 19.73 | -0.10 | -0.50% | 19.64 | 20.10 | 12602 | 2497 | 1.05% |
| 2025-06-13 | 20.31 | 19.83 | -0.50 | -2.46% | 19.50 | 20.57 | 26070 | 5189 | 2.18% |
| 2025-06-12 | 20.56 | 20.33 | -0.33 | -1.60% | 20.24 | 20.87 | 15467 | 3166 | 1.29% |
| 2025-06-11 | 20.48 | 20.66 | 0.18 | 0.88% | 20.48 | 21.35 | 31620 | 6608 | 2.64% |
| 2025-06-10 | 21.25 | 20.48 | -0.56 | -2.66% | 20.11 | 21.25 | 21940 | 4529 | 1.83% |
| 2025-06-09 | 20.81 | 21.04 | 0.32 | 1.54% | 20.68 | 21.31 | 18979 | 3994 | 1.59% |