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 | 22.980 | 22.980 | 0.100 | 0.44% | 22.390 | 23.140 | 22425 | 5097 | 8.04% |
| 2025-09-15 | 22.680 | 22.880 | 0.300 | 1.33% | 22.280 | 22.880 | 22678 | 5120 | 8.13% |
| 2025-09-12 | 23.260 | 22.580 | -0.620 | -2.67% | 22.430 | 23.450 | 35083 | 7984 | 12.58% |
| 2025-09-11 | 23.230 | 23.200 | 0.160 | 0.69% | 22.750 | 23.340 | 27430 | 6327 | 9.83% |
| 2025-09-10 | 23.770 | 23.040 | -1.950 | -7.80% | 22.970 | 24.200 | 55397 | 13042 | 19.86% |
| 2025-09-09 | 26.000 | 24.990 | -0.710 | -2.76% | 24.700 | 27.630 | 70836 | 18258 | 25.39% |
| 2025-09-08 | 24.500 | 25.700 | 0.910 | 3.67% | 24.000 | 26.170 | 87248 | 21888 | 31.27% |
| 2025-09-05 | 24.000 | 24.790 | -1.010 | -3.91% | 23.500 | 25.130 | 118583 | 28683 | 42.51% |
| 2025-09-04 | 22.690 | 25.800 | 3.530 | 15.85% | 22.600 | 28.000 | 153157 | 38462 | 54.90% |
| 2025-09-03 | 22.110 | 22.270 | 0.250 | 1.14% | 21.400 | 22.280 | 26274 | 5758 | 9.42% |
| 2025-09-02 | 21.870 | 22.020 | 0.250 | 1.15% | 21.540 | 22.160 | 22373 | 4906 | 8.02% |
| 2025-09-01 | 21.750 | 21.770 | 0.120 | 0.55% | 21.470 | 22.050 | 15126 | 3286 | 5.42% |
| 2025-08-29 | 21.440 | 21.650 | 0.170 | 0.79% | 21.260 | 22.090 | 16459 | 3576 | 5.90% |
| 2025-08-28 | 21.590 | 21.480 | -0.210 | -0.97% | 20.850 | 21.930 | 22062 | 4718 | 7.91% |
| 2025-08-27 | 22.300 | 21.690 | -0.450 | -2.03% | 21.480 | 22.300 | 20462 | 4472 | 7.33% |
| 2025-08-26 | 22.260 | 22.140 | -0.040 | -0.18% | 21.920 | 22.420 | 19518 | 4321 | 7.00% |
| 2025-08-25 | 22.510 | 22.180 | -0.140 | -0.63% | 21.840 | 22.520 | 31799 | 7033 | 11.40% |
| 2025-08-22 | 22.640 | 22.320 | -0.120 | -0.53% | 22.100 | 22.640 | 19595 | 4371 | 7.02% |
| 2025-08-21 | 22.930 | 22.440 | -0.370 | -1.62% | 22.300 | 22.960 | 23545 | 5334 | 8.44% |
| 2025-08-20 | 22.800 | 22.810 | -0.190 | -0.83% | 22.260 | 23.140 | 33751 | 7667 | 12.10% |
| 2025-08-19 | 22.670 | 23.000 | 0.490 | 2.18% | 22.410 | 23.720 | 56948 | 13184 | 20.41% |
| 2025-08-18 | 21.900 | 22.510 | 0.530 | 2.41% | 21.900 | 22.550 | 38173 | 8532 | 13.68% |
| 2025-08-15 | 21.540 | 21.980 | 0.530 | 2.47% | 21.330 | 21.980 | 24140 | 5242 | 8.65% |
| 2025-08-14 | 22.450 | 21.450 | -0.720 | -3.25% | 21.450 | 22.450 | 25103 | 5458 | 9.00% |
| 2025-08-13 | 22.510 | 22.170 | -0.410 | -1.82% | 22.110 | 22.600 | 28239 | 6292 | 10.12% |
| 2025-08-12 | 22.980 | 22.580 | -0.570 | -2.46% | 22.450 | 23.480 | 34272 | 7832 | 12.28% |
| 2025-08-11 | 22.500 | 23.150 | 0.320 | 1.40% | 22.080 | 23.150 | 45068 | 10158 | 16.15% |
| 2025-08-08 | 22.880 | 22.830 | 0.460 | 2.06% | 22.540 | 23.980 | 64987 | 15145 | 23.29% |
| 2025-08-07 | 21.950 | 22.370 | 0.540 | 2.47% | 21.810 | 22.490 | 31125 | 6916 | 11.16% |
| 2025-08-06 | 22.090 | 21.830 | -0.070 | -0.32% | 21.700 | 22.090 | 16462 | 3593 | 5.90% |
| 2025-08-05 | 22.290 | 21.900 | -0.360 | -1.62% | 21.790 | 22.350 | 22429 | 4918 | 8.04% |
| 2025-08-04 | 22.480 | 22.260 | -0.050 | -0.22% | 21.540 | 22.680 | 31189 | 6859 | 11.18% |
| 2025-08-01 | 22.120 | 22.310 | -0.130 | -0.58% | 21.930 | 22.880 | 34210 | 7627 | 12.26% |
| 2025-07-31 | 22.690 | 22.440 | -0.200 | -0.88% | 22.380 | 23.500 | 47155 | 10834 | 16.90% |
| 2025-07-30 | 22.400 | 22.640 | 0.210 | 0.94% | 22.020 | 22.800 | 38000 | 8514 | 13.62% |
| 2025-07-29 | 24.800 | 22.430 | -0.710 | -3.07% | 22.310 | 24.850 | 55606 | 12940 | 19.93% |
| 2025-07-28 | 23.000 | 23.140 | 0.720 | 3.21% | 22.500 | 23.590 | 43116 | 9929 | 15.45% |
| 2025-07-25 | 22.460 | 22.420 | -0.070 | -0.31% | 22.090 | 22.980 | 35993 | 8114 | 12.90% |
| 2025-07-24 | 21.850 | 22.490 | 1.150 | 5.39% | 21.660 | 22.800 | 52394 | 11661 | 18.78% |
| 2025-07-23 | 22.130 | 21.340 | -0.680 | -3.09% | 21.310 | 22.130 | 26791 | 5818 | 9.60% |
| 2025-07-22 | 22.280 | 22.020 | -0.270 | -1.21% | 22.000 | 22.430 | 32057 | 7099 | 11.49% |
| 2025-07-21 | 21.640 | 22.290 | 0.450 | 2.06% | 21.640 | 22.300 | 31222 | 6884 | 11.19% |
| 2025-07-18 | 21.950 | 21.840 | 0.150 | 0.69% | 21.530 | 22.470 | 28161 | 6190 | 10.09% |
| 2025-07-17 | 21.760 | 21.690 | 0.110 | 0.51% | 21.490 | 21.950 | 19479 | 4222 | 6.98% |
| 2025-07-16 | 21.860 | 21.580 | -0.280 | -1.28% | 21.220 | 21.950 | 27314 | 5899 | 9.79% |
| 2025-07-15 | 21.810 | 21.860 | -0.110 | -0.50% | 21.520 | 22.140 | 28374 | 6191 | 10.17% |
| 2025-07-14 | 22.040 | 21.970 | -0.270 | -1.21% | 21.900 | 22.640 | 37259 | 8251 | 13.36% |
| 2025-07-11 | 22.500 | 22.240 | -0.260 | -1.16% | 21.800 | 23.480 | 55595 | 12498 | 19.93% |
| 2025-07-10 | 22.360 | 22.500 | -0.380 | -1.66% | 21.800 | 22.700 | 64945 | 14382 | 23.28% |
| 2025-07-09 | 21.420 | 22.880 | 1.430 | 6.67% | 21.120 | 23.000 | 93188 | 20577 | 33.40% |
| 2025-07-08 | 21.000 | 21.450 | -0.460 | -2.10% | 20.990 | 21.920 | 68390 | 14627 | 24.51% |
| 2025-07-07 | 20.900 | 21.910 | 1.360 | 6.62% | 20.790 | 23.900 | 94064 | 20985 | 33.72% |
| 2025-07-04 | 21.290 | 20.550 | -0.540 | -2.56% | 20.450 | 21.530 | 21444 | 4487 | 7.69% |
| 2025-07-03 | 20.650 | 21.090 | 0.440 | 2.13% | 20.530 | 21.170 | 20956 | 4382 | 7.51% |
| 2025-07-02 | 21.200 | 20.650 | -0.440 | -2.09% | 20.490 | 21.200 | 18031 | 3744 | 6.46% |
| 2025-07-01 | 21.130 | 21.090 | -0.170 | -0.80% | 20.730 | 21.500 | 21110 | 4460 | 7.57% |
| 2025-06-30 | 21.210 | 21.260 | 0.060 | 0.28% | 20.950 | 21.770 | 20012 | 4259 | 7.17% |
| 2025-06-27 | 21.210 | 21.200 | 0.150 | 0.71% | 21.060 | 21.500 | 18740 | 3985 | 6.72% |
| 2025-06-26 | 21.280 | 21.050 | -0.150 | -0.71% | 20.870 | 21.480 | 28753 | 6091 | 10.31% |
| 2025-06-25 | 21.340 | 21.200 | -0.020 | -0.09% | 20.680 | 21.410 | 29164 | 6124 | 10.45% |
| 2025-06-24 | 20.450 | 21.220 | 0.550 | 2.66% | 20.450 | 21.300 | 24729 | 5184 | 8.86% |
| 2025-06-23 | 20.270 | 20.670 | 0.490 | 2.43% | 19.910 | 20.760 | 17918 | 3648 | 6.42% |
| 2025-06-20 | 20.020 | 20.180 | 0.140 | 0.70% | 19.860 | 20.320 | 12727 | 2558 | 4.56% |
| 2025-06-19 | 21.010 | 20.040 | -1.100 | -5.20% | 19.920 | 21.100 | 28282 | 5749 | 10.14% |
| 2025-06-18 | 21.540 | 21.140 | -0.620 | -2.85% | 20.810 | 21.670 | 25217 | 5327 | 9.04% |
| 2025-06-17 | 21.500 | 21.760 | 0.470 | 2.21% | 21.330 | 21.950 | 35747 | 7738 | 12.81% |
| 2025-06-16 | 20.980 | 21.290 | 0.380 | 1.82% | 20.680 | 21.360 | 26333 | 5536 | 9.44% |
| 2025-06-13 | 21.980 | 20.910 | -1.090 | -4.95% | 20.850 | 21.980 | 43488 | 9228 | 15.59% |
| 2025-06-12 | 22.380 | 22.000 | -0.150 | -0.68% | 21.700 | 22.380 | 34976 | 7661 | 12.54% |
| 2025-06-11 | 21.680 | 22.150 | 0.050 | 0.23% | 21.660 | 22.960 | 49987 | 11204 | 17.92% |
| 2025-06-10 | 23.110 | 22.100 | -1.850 | -7.72% | 22.100 | 23.480 | 70914 | 16094 | 25.42% |
| 2025-06-09 | 22.300 | 23.950 | 1.480 | 6.59% | 22.280 | 23.950 | 63586 | 14653 | 22.79% |