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 | 22.15 | 21.95 | -0.26 | -1.17% | 21.50 | 22.15 | 43502 | 9477 | 5.23% |
| 2025-09-15 | 22.20 | 22.21 | 0.02 | 0.09% | 21.85 | 22.24 | 44107 | 9706 | 5.30% |
| 2025-09-12 | 22.00 | 22.19 | 0.15 | 0.68% | 21.96 | 22.38 | 44954 | 9970 | 5.40% |
| 2025-09-11 | 21.90 | 22.04 | 0.14 | 0.64% | 21.68 | 22.12 | 34866 | 7658 | 4.19% |
| 2025-09-10 | 22.20 | 21.90 | -0.22 | -0.99% | 21.83 | 22.29 | 25176 | 5539 | 3.02% |
| 2025-09-09 | 22.50 | 22.12 | -0.33 | -1.47% | 22.00 | 22.55 | 26401 | 5860 | 3.17% |
| 2025-09-08 | 22.50 | 22.45 | -0.12 | -0.53% | 22.20 | 22.85 | 39400 | 8807 | 4.73% |
| 2025-09-05 | 21.96 | 22.57 | 1.01 | 4.68% | 21.85 | 22.82 | 58057 | 13045 | 6.97% |
| 2025-09-04 | 22.21 | 21.56 | -0.44 | -2.00% | 21.23 | 22.42 | 50561 | 11069 | 6.07% |
| 2025-09-03 | 23.57 | 22.00 | -1.52 | -6.46% | 21.92 | 23.65 | 72211 | 16317 | 8.67% |
| 2025-09-02 | 24.20 | 23.52 | -0.68 | -2.81% | 23.22 | 24.20 | 60603 | 14322 | 7.28% |
| 2025-09-01 | 23.44 | 24.20 | 0.94 | 4.04% | 23.44 | 24.21 | 77783 | 18654 | 9.34% |
| 2025-08-29 | 23.52 | 23.26 | -0.24 | -1.02% | 23.16 | 23.67 | 54171 | 12660 | 6.51% |
| 2025-08-28 | 22.93 | 23.50 | 0.58 | 2.53% | 22.33 | 23.76 | 78674 | 18155 | 9.45% |
| 2025-08-27 | 23.74 | 22.92 | -0.84 | -3.54% | 22.89 | 23.80 | 70205 | 16406 | 8.43% |
| 2025-08-26 | 24.23 | 23.76 | -0.48 | -1.98% | 23.70 | 24.42 | 53560 | 12780 | 6.43% |
| 2025-08-25 | 24.88 | 24.24 | 0.26 | 1.08% | 23.98 | 24.93 | 72707 | 17726 | 8.73% |
| 2025-08-22 | 24.24 | 23.98 | 0.11 | 0.46% | 23.82 | 24.35 | 56716 | 13631 | 6.81% |
| 2025-08-21 | 24.67 | 23.87 | -1.01 | -4.06% | 23.75 | 24.90 | 87836 | 21283 | 10.55% |
| 2025-08-20 | 24.14 | 24.88 | 0.55 | 2.26% | 24.10 | 25.52 | 130644 | 32538 | 15.69% |
| 2025-08-19 | 25.02 | 24.33 | -0.88 | -3.49% | 24.01 | 25.08 | 114249 | 27980 | 13.72% |
| 2025-08-18 | 23.63 | 25.21 | 2.94 | 13.20% | 23.19 | 25.73 | 207479 | 51328 | 24.92% |
| 2025-08-15 | 21.64 | 22.27 | 0.57 | 2.63% | 21.60 | 22.42 | 44625 | 9890 | 5.36% |
| 2025-08-14 | 22.25 | 21.70 | -0.55 | -2.47% | 21.70 | 22.38 | 49598 | 10915 | 5.96% |
| 2025-08-13 | 22.36 | 22.25 | -0.13 | -0.58% | 22.11 | 22.60 | 44125 | 9831 | 5.30% |
| 2025-08-12 | 22.88 | 22.38 | -0.40 | -1.76% | 22.10 | 22.93 | 52027 | 11654 | 6.25% |
| 2025-08-11 | 22.33 | 22.78 | 0.45 | 2.02% | 22.20 | 23.39 | 70054 | 15993 | 8.41% |
| 2025-08-08 | 22.79 | 22.33 | -0.38 | -1.67% | 22.26 | 22.79 | 45270 | 10162 | 5.44% |
| 2025-08-07 | 23.03 | 22.71 | -0.30 | -1.30% | 22.71 | 23.22 | 66719 | 15314 | 8.01% |
| 2025-08-06 | 22.05 | 23.01 | 1.02 | 4.64% | 22.01 | 23.18 | 119749 | 27293 | 14.38% |
| 2025-08-05 | 22.08 | 21.99 | -0.09 | -0.41% | 21.90 | 22.24 | 46629 | 10265 | 5.60% |
| 2025-08-04 | 20.76 | 22.08 | 1.30 | 6.26% | 20.71 | 22.45 | 125635 | 27474 | 15.09% |
| 2025-08-01 | 20.78 | 20.78 | -0.08 | -0.38% | 20.69 | 21.02 | 24165 | 5030 | 2.90% |
| 2025-07-31 | 21.18 | 20.86 | -0.44 | -2.07% | 20.71 | 21.80 | 56312 | 11895 | 6.76% |
| 2025-07-30 | 21.46 | 21.30 | -0.21 | -0.98% | 21.13 | 21.69 | 46987 | 10070 | 5.64% |
| 2025-07-29 | 21.65 | 21.51 | -0.15 | -0.69% | 21.08 | 21.77 | 51322 | 10957 | 6.16% |
| 2025-07-28 | 21.67 | 21.66 | -0.02 | -0.09% | 21.49 | 21.89 | 35512 | 7696 | 4.27% |
| 2025-07-25 | 21.90 | 21.68 | -0.17 | -0.78% | 21.41 | 21.93 | 46449 | 10048 | 5.58% |
| 2025-07-24 | 21.35 | 21.85 | 0.50 | 2.34% | 21.35 | 21.91 | 58075 | 12637 | 6.98% |
| 2025-07-23 | 21.68 | 21.35 | -0.42 | -1.93% | 21.34 | 21.78 | 34980 | 7531 | 4.20% |
| 2025-07-22 | 21.75 | 21.77 | 0.04 | 0.18% | 21.48 | 22.19 | 52225 | 11414 | 6.27% |
| 2025-07-21 | 21.37 | 21.73 | 0.27 | 1.26% | 21.29 | 21.88 | 42790 | 9258 | 5.14% |
| 2025-07-18 | 21.25 | 21.46 | 0.20 | 0.94% | 21.10 | 21.68 | 41211 | 8787 | 4.95% |
| 2025-07-17 | 20.87 | 21.26 | 0.39 | 1.87% | 20.73 | 21.47 | 41118 | 8659 | 4.94% |
| 2025-07-16 | 21.15 | 20.87 | -0.23 | -1.09% | 20.72 | 21.15 | 33357 | 6964 | 4.01% |
| 2025-07-15 | 21.45 | 21.10 | -0.31 | -1.45% | 20.90 | 21.99 | 39352 | 8422 | 4.73% |
| 2025-07-14 | 21.30 | 21.41 | 0.02 | 0.09% | 21.15 | 21.72 | 31272 | 6717 | 3.76% |
| 2025-07-11 | 21.08 | 21.39 | 0.29 | 1.37% | 20.89 | 21.60 | 42054 | 8947 | 5.05% |
| 2025-07-10 | 20.79 | 21.10 | 0.13 | 0.62% | 20.79 | 21.15 | 27020 | 5678 | 3.25% |
| 2025-07-09 | 21.36 | 20.97 | -0.45 | -2.10% | 20.85 | 21.58 | 41492 | 8771 | 4.98% |
| 2025-07-08 | 21.20 | 21.42 | 0.23 | 1.09% | 21.08 | 21.88 | 60297 | 12948 | 7.24% |
| 2025-07-07 | 20.68 | 21.19 | 0.42 | 2.02% | 20.50 | 21.19 | 42977 | 8946 | 5.16% |
| 2025-07-04 | 21.13 | 20.77 | -0.36 | -1.70% | 20.76 | 21.32 | 63080 | 13221 | 7.58% |
| 2025-07-03 | 21.65 | 21.13 | -0.52 | -2.40% | 20.84 | 21.85 | 95556 | 20196 | 11.48% |
| 2025-07-02 | 23.00 | 21.65 | -0.88 | -3.91% | 21.65 | 23.18 | 128621 | 28544 | 15.45% |
| 2025-07-01 | 21.38 | 22.53 | 1.05 | 4.89% | 21.02 | 23.00 | 160144 | 35453 | 19.24% |
| 2025-06-30 | 20.68 | 21.48 | 0.80 | 3.87% | 20.68 | 22.24 | 100434 | 21815 | 12.06% |
| 2025-06-27 | 21.01 | 20.68 | -0.32 | -1.52% | 20.67 | 21.18 | 57736 | 12030 | 6.94% |
| 2025-06-26 | 19.91 | 21.00 | 1.03 | 5.16% | 19.91 | 21.05 | 135035 | 28083 | 16.22% |
| 2025-06-25 | 19.95 | 19.97 | 0.01 | 0.05% | 19.78 | 20.03 | 37420 | 7442 | 4.49% |
| 2025-06-24 | 19.91 | 19.96 | 0.25 | 1.27% | 19.76 | 20.10 | 51113 | 10179 | 6.14% |
| 2025-06-23 | 19.59 | 19.71 | 0.29 | 1.49% | 19.23 | 19.74 | 29837 | 5824 | 3.58% |
| 2025-06-20 | 19.80 | 19.42 | -0.37 | -1.87% | 19.40 | 20.22 | 36912 | 7300 | 4.43% |
| 2025-06-19 | 20.12 | 19.87 | -0.36 | -1.78% | 19.61 | 20.29 | 57470 | 11442 | 6.90% |
| 2025-06-18 | 20.20 | 20.23 | 0.04 | 0.20% | 19.83 | 20.26 | 66395 | 13293 | 7.98% |
| 2025-06-17 | 19.39 | 20.19 | 0.90 | 4.67% | 19.16 | 20.20 | 101384 | 20169 | 12.18% |
| 2025-06-16 | 19.13 | 19.29 | 0.03 | 0.16% | 19.13 | 19.41 | 29973 | 5784 | 3.60% |
| 2025-06-13 | 19.20 | 19.26 | -0.03 | -0.16% | 19.06 | 19.42 | 40684 | 7821 | 4.89% |
| 2025-06-12 | 19.16 | 19.29 | 0.05 | 0.26% | 19.05 | 19.32 | 26766 | 5136 | 3.22% |
| 2025-06-11 | 18.97 | 19.24 | 0.37 | 1.96% | 18.90 | 19.41 | 40651 | 7805 | 4.88% |
| 2025-06-10 | 19.24 | 18.87 | -0.36 | -1.87% | 18.78 | 19.24 | 35757 | 6784 | 4.30% |
| 2025-06-09 | 19.00 | 19.23 | 0.17 | 0.89% | 18.95 | 19.32 | 29347 | 5630 | 3.53% |