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 | 21.250 | 21.630 | 0.380 | 1.79% | 20.950 | 21.650 | 18826 | 4023 | 3.55% |
| 2025-09-15 | 21.460 | 21.250 | -0.110 | -0.51% | 21.010 | 21.460 | 13332 | 2836 | 2.51% |
| 2025-09-12 | 22.040 | 21.360 | -0.550 | -2.51% | 21.130 | 22.040 | 24648 | 5267 | 4.64% |
| 2025-09-11 | 21.500 | 21.910 | 0.230 | 1.06% | 21.420 | 21.990 | 19493 | 4238 | 3.67% |
| 2025-09-10 | 21.600 | 21.680 | -0.210 | -0.96% | 21.500 | 22.290 | 19740 | 4298 | 3.72% |
| 2025-09-09 | 23.600 | 21.890 | -1.380 | -5.93% | 21.880 | 23.620 | 38895 | 8722 | 7.32% |
| 2025-09-08 | 23.200 | 23.270 | 0.440 | 1.93% | 22.510 | 23.660 | 58346 | 13523 | 10.99% |
| 2025-09-05 | 21.840 | 22.830 | 1.210 | 5.60% | 21.700 | 22.850 | 57931 | 13048 | 10.91% |
| 2025-09-04 | 20.990 | 21.620 | 0.440 | 2.08% | 20.960 | 21.880 | 28312 | 6098 | 5.33% |
| 2025-09-03 | 22.780 | 21.180 | -1.090 | -4.89% | 20.970 | 22.780 | 32526 | 7058 | 6.19% |
| 2025-09-02 | 20.960 | 22.270 | 1.430 | 6.86% | 20.890 | 22.450 | 49543 | 10761 | 9.43% |
| 2025-09-01 | 21.000 | 20.840 | -0.270 | -1.28% | 20.530 | 21.100 | 19818 | 4114 | 3.77% |
| 2025-08-29 | 21.160 | 21.110 | -0.080 | -0.38% | 20.890 | 21.600 | 14350 | 3054 | 2.73% |
| 2025-08-28 | 20.870 | 21.190 | 0.360 | 1.73% | 20.450 | 21.390 | 22700 | 4754 | 4.32% |
| 2025-08-27 | 21.660 | 20.830 | -0.880 | -4.05% | 20.800 | 21.750 | 27218 | 5798 | 5.18% |
| 2025-08-26 | 22.550 | 21.710 | -0.600 | -2.69% | 21.690 | 22.850 | 35501 | 7847 | 6.75% |
| 2025-08-25 | 21.660 | 22.310 | 0.660 | 3.05% | 21.280 | 22.330 | 41488 | 9101 | 7.89% |
| 2025-08-22 | 21.590 | 21.650 | 0.080 | 0.37% | 21.360 | 21.890 | 16561 | 3562 | 3.15% |
| 2025-08-21 | 21.900 | 21.570 | -0.360 | -1.64% | 21.530 | 22.090 | 18583 | 4060 | 3.54% |
| 2025-08-20 | 21.850 | 21.930 | 0.070 | 0.32% | 21.430 | 22.180 | 23075 | 5027 | 4.39% |
| 2025-08-19 | 21.450 | 21.860 | 0.570 | 2.68% | 21.230 | 22.150 | 43377 | 9478 | 8.25% |
| 2025-08-18 | 20.690 | 21.290 | 0.620 | 3.00% | 20.580 | 21.580 | 25454 | 5387 | 4.84% |
| 2025-08-15 | 20.180 | 20.670 | 0.470 | 2.33% | 20.110 | 20.750 | 14639 | 2990 | 2.79% |
| 2025-08-14 | 20.780 | 20.200 | -0.580 | -2.79% | 20.110 | 20.850 | 16972 | 3467 | 3.23% |
| 2025-08-13 | 20.940 | 20.780 | -0.110 | -0.53% | 20.700 | 21.060 | 10601 | 2208 | 2.02% |
| 2025-08-12 | 21.200 | 20.890 | -0.140 | -0.67% | 20.730 | 21.400 | 10534 | 2209 | 2.00% |
| 2025-08-11 | 20.750 | 21.030 | 0.280 | 1.35% | 20.730 | 21.380 | 13828 | 2909 | 2.63% |
| 2025-08-08 | 21.220 | 20.750 | -0.460 | -2.17% | 20.730 | 21.400 | 14552 | 3042 | 2.77% |
| 2025-08-07 | 21.440 | 21.210 | -0.230 | -1.07% | 21.000 | 21.730 | 15486 | 3307 | 2.95% |
| 2025-08-06 | 20.810 | 21.440 | 0.600 | 2.88% | 20.710 | 21.620 | 21549 | 4592 | 4.10% |
| 2025-08-05 | 20.980 | 20.840 | -0.150 | -0.71% | 20.780 | 21.200 | 12308 | 2574 | 2.34% |
| 2025-08-04 | 20.700 | 20.990 | 0.430 | 2.09% | 20.510 | 21.000 | 10846 | 2255 | 2.06% |
| 2025-08-01 | 20.490 | 20.560 | 0.140 | 0.69% | 20.360 | 20.790 | 8147 | 1677 | 1.55% |
| 2025-07-31 | 20.860 | 20.420 | -0.330 | -1.59% | 20.380 | 21.080 | 15822 | 3267 | 3.01% |
| 2025-07-30 | 21.300 | 20.750 | -0.480 | -2.26% | 20.650 | 21.390 | 13188 | 2761 | 2.51% |
| 2025-07-29 | 21.150 | 21.230 | -0.170 | -0.79% | 21.010 | 21.500 | 12007 | 2545 | 2.28% |
| 2025-07-28 | 21.510 | 21.400 | 0.000 | 0.00% | 21.350 | 21.850 | 13415 | 2884 | 2.55% |
| 2025-07-25 | 21.600 | 21.400 | -0.120 | -0.56% | 21.300 | 21.930 | 18440 | 3964 | 3.51% |
| 2025-07-24 | 21.350 | 21.520 | 0.130 | 0.61% | 21.200 | 21.690 | 24988 | 5350 | 4.75% |
| 2025-07-23 | 22.700 | 21.390 | -1.040 | -4.64% | 21.360 | 22.720 | 27954 | 6123 | 5.32% |
| 2025-07-22 | 21.730 | 22.430 | 0.700 | 3.22% | 21.500 | 22.700 | 41638 | 9223 | 7.92% |
| 2025-07-21 | 21.340 | 21.730 | 0.600 | 2.84% | 21.160 | 21.820 | 25148 | 5448 | 4.78% |
| 2025-07-18 | 21.280 | 21.130 | -0.110 | -0.52% | 21.070 | 21.440 | 12101 | 2561 | 2.30% |
| 2025-07-17 | 21.640 | 21.240 | -0.210 | -0.98% | 21.140 | 21.640 | 16756 | 3564 | 3.19% |
| 2025-07-16 | 21.350 | 21.450 | 0.120 | 0.56% | 21.290 | 21.850 | 16176 | 3492 | 3.08% |
| 2025-07-15 | 21.700 | 21.330 | -0.440 | -2.02% | 21.240 | 21.980 | 16375 | 3523 | 3.12% |
| 2025-07-14 | 21.170 | 21.770 | 0.660 | 3.13% | 20.970 | 21.860 | 20287 | 4363 | 3.86% |
| 2025-07-11 | 21.020 | 21.110 | 0.080 | 0.38% | 20.800 | 21.380 | 13201 | 2782 | 2.51% |
| 2025-07-10 | 20.890 | 21.030 | 0.030 | 0.14% | 20.660 | 21.180 | 12222 | 2552 | 2.33% |
| 2025-07-09 | 21.350 | 21.000 | -0.300 | -1.41% | 20.880 | 21.920 | 17023 | 3641 | 3.24% |
| 2025-07-08 | 20.940 | 21.300 | 0.370 | 1.77% | 20.880 | 21.330 | 12053 | 2549 | 2.29% |
| 2025-07-07 | 21.180 | 20.930 | -0.260 | -1.23% | 20.830 | 21.460 | 12712 | 2673 | 2.42% |
| 2025-07-04 | 21.790 | 21.190 | -0.610 | -2.80% | 21.160 | 21.950 | 15266 | 3279 | 2.90% |
| 2025-07-03 | 21.750 | 21.800 | 0.180 | 0.83% | 21.600 | 22.150 | 11930 | 2597 | 2.27% |
| 2025-07-02 | 22.010 | 21.620 | -0.440 | -1.99% | 21.550 | 22.210 | 15340 | 3342 | 2.92% |
| 2025-07-01 | 22.410 | 22.060 | -0.150 | -0.68% | 21.900 | 22.760 | 19508 | 4339 | 3.71% |
| 2025-06-30 | 22.320 | 22.210 | 0.080 | 0.36% | 21.900 | 22.350 | 19672 | 4351 | 3.74% |
| 2025-06-27 | 21.620 | 22.130 | 0.560 | 2.60% | 21.380 | 22.160 | 27117 | 5933 | 5.16% |
| 2025-06-26 | 21.840 | 21.570 | -0.270 | -1.24% | 21.500 | 22.260 | 27319 | 5992 | 5.20% |
| 2025-06-25 | 22.200 | 21.840 | 0.000 | 0.00% | 21.520 | 22.270 | 31772 | 6941 | 6.05% |
| 2025-06-24 | 20.910 | 21.840 | 1.250 | 6.07% | 20.600 | 22.280 | 46065 | 10029 | 8.76% |
| 2025-06-23 | 20.180 | 20.590 | 0.370 | 1.83% | 19.580 | 20.680 | 19416 | 3928 | 3.69% |
| 2025-06-20 | 21.200 | 20.220 | -0.870 | -4.13% | 20.220 | 21.350 | 23377 | 4824 | 4.45% |
| 2025-06-19 | 21.820 | 21.090 | -0.650 | -2.99% | 21.000 | 22.300 | 18988 | 4110 | 3.61% |
| 2025-06-18 | 21.920 | 21.740 | -0.270 | -1.23% | 21.300 | 22.150 | 22388 | 4836 | 4.26% |
| 2025-06-17 | 22.200 | 22.010 | -0.120 | -0.54% | 22.000 | 22.610 | 16385 | 3641 | 3.12% |
| 2025-06-16 | 21.770 | 22.130 | -0.050 | -0.23% | 21.500 | 22.230 | 23582 | 5161 | 4.49% |
| 2025-06-13 | 22.830 | 22.180 | -0.600 | -2.63% | 22.000 | 23.000 | 33239 | 7446 | 6.32% |
| 2025-06-12 | 25.170 | 25.160 | -0.020 | -0.08% | 24.720 | 25.350 | 23484 | 5883 | 4.91% |
| 2025-06-11 | 24.910 | 25.180 | 0.270 | 1.08% | 24.880 | 25.350 | 22250 | 5591 | 4.66% |
| 2025-06-10 | 25.280 | 24.910 | -0.340 | -1.35% | 24.240 | 25.580 | 33183 | 8242 | 6.94% |
| 2025-06-09 | 25.180 | 25.250 | -0.050 | -0.20% | 25.100 | 25.400 | 25203 | 6354 | 5.27% |