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 | 21.420 | 21.550 | 0.140 | 0.65% | 20.710 | 21.620 | 47738 | 10103 | 5.42% |
| 2025-09-15 | 22.210 | 21.410 | -0.790 | -3.56% | 21.290 | 22.210 | 54782 | 11776 | 6.22% |
| 2025-09-12 | 22.600 | 22.200 | -0.190 | -0.85% | 22.090 | 22.600 | 35708 | 7969 | 4.06% |
| 2025-09-11 | 22.140 | 22.390 | 0.230 | 1.04% | 21.810 | 22.520 | 37918 | 8443 | 4.31% |
| 2025-09-10 | 22.450 | 22.160 | -0.290 | -1.29% | 22.020 | 22.860 | 33626 | 7547 | 3.82% |
| 2025-09-09 | 23.480 | 22.450 | -1.020 | -4.35% | 22.380 | 23.490 | 49019 | 11172 | 5.57% |
| 2025-09-08 | 22.930 | 23.470 | 0.920 | 4.08% | 22.610 | 23.580 | 63897 | 14842 | 7.26% |
| 2025-09-05 | 22.300 | 22.550 | 0.500 | 2.27% | 22.000 | 22.680 | 51390 | 11532 | 5.84% |
| 2025-09-04 | 23.120 | 22.050 | -1.330 | -5.69% | 21.850 | 23.610 | 90308 | 20408 | 10.26% |
| 2025-09-03 | 26.460 | 23.380 | -2.960 | -11.24% | 23.380 | 26.460 | 101970 | 24966 | 11.58% |
| 2025-09-02 | 25.720 | 26.340 | 0.290 | 1.11% | 24.720 | 26.490 | 90729 | 23240 | 10.31% |
| 2025-09-01 | 26.960 | 26.050 | -0.550 | -2.07% | 25.400 | 27.200 | 91180 | 23522 | 10.36% |
| 2025-08-29 | 25.000 | 26.600 | 1.320 | 5.22% | 24.880 | 26.600 | 120306 | 31402 | 13.67% |
| 2025-08-28 | 25.730 | 25.280 | 0.940 | 3.86% | 24.430 | 25.730 | 87164 | 21979 | 9.90% |
| 2025-08-27 | 25.430 | 24.340 | -0.940 | -3.72% | 24.210 | 25.430 | 66483 | 16342 | 7.55% |
| 2025-08-26 | 25.930 | 25.280 | -0.620 | -2.39% | 25.260 | 26.180 | 59066 | 15142 | 6.71% |
| 2025-08-25 | 26.380 | 25.900 | 0.260 | 1.01% | 25.210 | 26.540 | 81241 | 20925 | 9.23% |
| 2025-08-22 | 25.220 | 25.640 | 0.410 | 1.63% | 24.860 | 25.730 | 71522 | 18096 | 8.13% |
| 2025-08-21 | 26.200 | 25.230 | -1.180 | -4.47% | 25.080 | 26.200 | 102901 | 26265 | 11.69% |
| 2025-08-20 | 25.950 | 26.410 | 0.350 | 1.34% | 25.810 | 27.520 | 125555 | 33346 | 14.26% |
| 2025-08-19 | 26.500 | 26.060 | 0.030 | 0.12% | 25.810 | 27.900 | 147378 | 39454 | 16.74% |
| 2025-08-18 | 24.840 | 26.030 | 1.730 | 7.12% | 24.230 | 26.480 | 126247 | 32022 | 14.34% |
| 2025-08-15 | 23.800 | 24.300 | 0.660 | 2.79% | 23.660 | 24.370 | 67375 | 16212 | 7.65% |
| 2025-08-14 | 24.600 | 23.640 | -0.830 | -3.39% | 23.400 | 24.640 | 85217 | 20337 | 9.68% |
| 2025-08-13 | 24.160 | 24.470 | 0.080 | 0.33% | 24.160 | 25.490 | 86550 | 21421 | 9.83% |
| 2025-08-12 | 25.850 | 24.390 | -1.460 | -5.65% | 24.120 | 26.100 | 117524 | 29150 | 13.35% |
| 2025-08-11 | 24.780 | 25.850 | 1.020 | 4.11% | 24.650 | 26.600 | 102224 | 26306 | 11.61% |
| 2025-08-08 | 24.910 | 24.830 | 0.040 | 0.16% | 24.610 | 25.670 | 84274 | 21127 | 9.57% |
| 2025-08-07 | 25.260 | 24.790 | -0.910 | -3.54% | 24.530 | 25.600 | 128282 | 31911 | 14.57% |
| 2025-08-06 | 25.590 | 25.700 | -0.150 | -0.58% | 25.330 | 27.360 | 165580 | 43493 | 18.81% |
| 2025-08-05 | 26.500 | 25.850 | -1.520 | -5.55% | 25.700 | 29.380 | 222060 | 60290 | 25.23% |
| 2025-08-04 | 23.120 | 27.370 | 3.750 | 15.88% | 23.110 | 29.880 | 247693 | 66248 | 28.14% |
| 2025-08-01 | 24.500 | 23.620 | -1.100 | -4.45% | 23.500 | 25.280 | 114660 | 27736 | 13.03% |
| 2025-07-31 | 23.480 | 24.720 | 0.720 | 3.00% | 23.100 | 25.000 | 144568 | 34752 | 16.42% |
| 2025-07-30 | 22.380 | 24.000 | 1.620 | 7.24% | 22.150 | 26.480 | 184031 | 44796 | 20.91% |
| 2025-07-29 | 21.620 | 22.380 | 0.550 | 2.52% | 21.550 | 22.420 | 83609 | 18506 | 9.50% |
| 2025-07-28 | 21.600 | 21.830 | 0.290 | 1.35% | 21.490 | 22.230 | 66101 | 14505 | 7.51% |
| 2025-07-25 | 22.030 | 21.540 | -0.190 | -0.87% | 21.480 | 22.180 | 52070 | 11337 | 5.92% |
| 2025-07-24 | 21.480 | 21.730 | 0.450 | 2.11% | 21.110 | 21.800 | 56267 | 12129 | 6.39% |
| 2025-07-23 | 21.880 | 21.280 | -0.830 | -3.75% | 21.200 | 22.000 | 73967 | 15900 | 8.40% |
| 2025-07-22 | 21.330 | 22.110 | 0.780 | 3.66% | 21.180 | 22.160 | 117516 | 25716 | 13.35% |
| 2025-07-21 | 20.860 | 21.330 | 0.320 | 1.52% | 20.740 | 21.350 | 49670 | 10512 | 5.64% |
| 2025-07-18 | 21.500 | 21.010 | -0.310 | -1.45% | 20.910 | 21.600 | 56499 | 11955 | 6.42% |
| 2025-07-17 | 20.910 | 21.320 | 0.180 | 0.85% | 20.660 | 21.560 | 71903 | 15305 | 8.17% |
| 2025-07-16 | 20.750 | 21.140 | 0.200 | 0.96% | 20.450 | 21.400 | 58079 | 12142 | 6.60% |
| 2025-07-15 | 21.440 | 20.940 | -0.450 | -2.10% | 20.710 | 21.500 | 52726 | 11070 | 5.99% |
| 2025-07-14 | 21.160 | 21.390 | 0.250 | 1.18% | 20.930 | 21.620 | 65981 | 14072 | 7.50% |
| 2025-07-11 | 20.490 | 21.140 | 0.810 | 3.98% | 20.340 | 21.200 | 74657 | 15555 | 8.48% |
| 2025-07-10 | 20.700 | 20.330 | -0.380 | -1.83% | 20.030 | 20.700 | 60574 | 12318 | 6.88% |
| 2025-07-09 | 21.940 | 20.710 | -0.590 | -2.77% | 20.610 | 21.980 | 81285 | 17292 | 9.23% |
| 2025-07-08 | 21.000 | 21.300 | 0.410 | 1.96% | 20.720 | 21.500 | 66657 | 14151 | 7.57% |
| 2025-07-07 | 20.690 | 20.890 | 0.210 | 1.02% | 20.550 | 21.200 | 47346 | 9894 | 5.38% |
| 2025-07-04 | 21.100 | 20.680 | -0.520 | -2.45% | 20.570 | 21.360 | 60868 | 12668 | 6.91% |
| 2025-07-03 | 21.240 | 21.200 | 0.080 | 0.38% | 21.110 | 21.900 | 58554 | 12514 | 6.65% |
| 2025-07-02 | 21.740 | 21.120 | -0.890 | -4.04% | 20.920 | 22.140 | 97510 | 20909 | 11.08% |
| 2025-07-01 | 23.180 | 22.010 | -1.170 | -5.05% | 22.000 | 23.190 | 147849 | 33033 | 16.80% |
| 2025-06-30 | 22.350 | 23.180 | 0.750 | 3.34% | 22.010 | 23.970 | 196863 | 45726 | 22.36% |
| 2025-06-27 | 22.000 | 22.430 | -0.560 | -2.44% | 21.730 | 23.580 | 213455 | 48084 | 24.25% |
| 2025-06-26 | 23.100 | 22.990 | -1.230 | -5.08% | 22.880 | 26.880 | 335085 | 82631 | 38.07% |
| 2025-06-25 | 18.990 | 24.220 | 4.940 | 25.62% | 18.950 | 25.060 | 343767 | 77183 | 39.05% |
| 2025-06-24 | 18.800 | 19.280 | 0.040 | 0.21% | 18.460 | 19.770 | 171270 | 32777 | 19.46% |
| 2025-06-23 | 17.270 | 19.240 | 2.200 | 12.91% | 17.070 | 19.380 | 141656 | 26058 | 16.09% |
| 2025-06-20 | 17.690 | 17.040 | -0.700 | -3.95% | 16.980 | 17.920 | 46091 | 7990 | 5.24% |
| 2025-06-19 | 18.500 | 17.780 | -0.780 | -4.20% | 17.390 | 18.530 | 73810 | 13205 | 8.39% |
| 2025-06-18 | 18.470 | 18.560 | 0.350 | 1.92% | 18.080 | 18.770 | 72773 | 13457 | 8.27% |
| 2025-06-17 | 18.310 | 18.210 | -0.300 | -1.62% | 17.980 | 18.510 | 66940 | 12167 | 7.60% |
| 2025-06-16 | 19.000 | 18.510 | -0.430 | -2.27% | 18.100 | 19.000 | 93144 | 17179 | 10.58% |
| 2025-06-13 | 18.260 | 18.940 | 0.890 | 4.93% | 18.010 | 19.300 | 159670 | 29766 | 18.14% |
| 2025-06-12 | 18.100 | 18.050 | -0.040 | -0.22% | 17.800 | 18.200 | 46390 | 8364 | 5.27% |
| 2025-06-11 | 18.210 | 18.090 | -0.070 | -0.39% | 17.980 | 18.350 | 48404 | 8780 | 5.50% |
| 2025-06-10 | 18.850 | 18.160 | -0.820 | -4.32% | 17.910 | 18.980 | 90680 | 16593 | 10.30% |
| 2025-06-09 | 18.840 | 18.980 | 0.110 | 0.58% | 18.680 | 19.200 | 71133 | 13443 | 8.08% |