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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 21.77 | 22.17 | 0.38 | 1.74% | 21.68 | 22.20 | 100679 | 22182 | 1.05% |
| 2025-09-04 | 21.71 | 21.79 | -0.02 | -0.09% | 21.53 | 21.98 | 103226 | 22487 | 1.08% |
| 2025-09-03 | 21.94 | 21.81 | -0.01 | -0.05% | 21.60 | 21.97 | 93137 | 20296 | 0.98% |
| 2025-09-02 | 22.42 | 21.82 | -0.55 | -2.46% | 21.77 | 22.42 | 208961 | 45935 | 2.19% |
| 2025-09-01 | 22.56 | 22.37 | -0.15 | -0.67% | 22.30 | 22.63 | 134676 | 30126 | 1.41% |
| 2025-08-29 | 22.24 | 22.52 | 0.31 | 1.40% | 22.15 | 22.78 | 148008 | 33346 | 1.55% |
| 2025-08-28 | 22.45 | 22.21 | -0.16 | -0.72% | 21.83 | 22.51 | 206096 | 45763 | 2.16% |
| 2025-08-27 | 23.14 | 22.37 | -0.81 | -3.49% | 22.36 | 23.20 | 236936 | 54046 | 2.48% |
| 2025-08-26 | 23.52 | 23.18 | 0.59 | 2.61% | 22.95 | 23.70 | 395411 | 92375 | 4.14% |
| 2025-08-25 | 22.66 | 22.59 | -0.03 | -0.13% | 22.30 | 22.85 | 242162 | 54517 | 2.54% |
| 2025-08-22 | 22.66 | 22.62 | -0.03 | -0.13% | 22.39 | 22.68 | 121048 | 27251 | 1.27% |
| 2025-08-21 | 22.26 | 22.65 | 0.40 | 1.80% | 22.13 | 22.83 | 176675 | 39817 | 1.85% |
| 2025-08-20 | 22.28 | 22.25 | -0.05 | -0.22% | 22.13 | 22.34 | 97425 | 21619 | 1.02% |
| 2025-08-19 | 22.50 | 22.30 | -0.19 | -0.84% | 22.29 | 22.55 | 82136 | 18369 | 0.86% |
| 2025-08-18 | 22.34 | 22.49 | 0.18 | 0.81% | 22.25 | 22.50 | 127681 | 28596 | 1.34% |
| 2025-08-15 | 22.19 | 22.31 | 0.13 | 0.59% | 22.14 | 22.43 | 99120 | 22115 | 1.04% |
| 2025-08-14 | 22.45 | 22.18 | -0.25 | -1.11% | 22.18 | 22.45 | 75508 | 16820 | 0.79% |
| 2025-08-13 | 22.40 | 22.43 | 0.03 | 0.13% | 22.35 | 22.54 | 76470 | 17147 | 0.80% |
| 2025-08-12 | 22.50 | 22.40 | -0.12 | -0.53% | 22.20 | 22.50 | 85257 | 19006 | 0.89% |
| 2025-08-11 | 22.80 | 22.52 | -0.16 | -0.71% | 22.46 | 22.82 | 90599 | 20419 | 0.95% |
| 2025-08-08 | 22.39 | 22.68 | 0.30 | 1.34% | 22.27 | 22.87 | 104754 | 23713 | 1.10% |
| 2025-08-07 | 22.33 | 22.38 | 0.05 | 0.22% | 22.18 | 22.53 | 100110 | 22406 | 1.05% |
| 2025-08-06 | 22.13 | 22.33 | 0.20 | 0.90% | 21.98 | 22.34 | 108634 | 24105 | 1.14% |
| 2025-08-05 | 22.10 | 22.13 | 0.15 | 0.68% | 21.94 | 22.13 | 97952 | 21578 | 1.03% |
| 2025-08-04 | 22.45 | 21.98 | -0.48 | -2.14% | 21.93 | 22.45 | 151609 | 33383 | 1.59% |
| 2025-08-01 | 22.27 | 22.46 | 0.08 | 0.36% | 22.27 | 22.58 | 60601 | 13597 | 0.63% |
| 2025-07-31 | 22.98 | 22.38 | -0.64 | -2.78% | 22.28 | 22.98 | 116774 | 26219 | 1.22% |
| 2025-07-30 | 22.92 | 23.02 | 0.11 | 0.48% | 22.85 | 23.27 | 104496 | 24060 | 1.09% |
| 2025-07-29 | 23.41 | 22.91 | -0.49 | -2.09% | 22.71 | 23.46 | 150064 | 34515 | 1.57% |
| 2025-07-28 | 23.92 | 23.40 | -0.54 | -2.26% | 23.38 | 23.98 | 97714 | 23027 | 1.02% |
| 2025-07-25 | 24.47 | 23.94 | -0.41 | -1.68% | 23.88 | 24.50 | 78462 | 18867 | 0.82% |
| 2025-07-24 | 24.55 | 24.35 | -0.27 | -1.10% | 24.12 | 24.90 | 135487 | 33100 | 1.42% |
| 2025-07-23 | 24.59 | 24.62 | 0.13 | 0.53% | 24.39 | 25.10 | 157655 | 38877 | 1.65% |
| 2025-07-22 | 23.72 | 24.49 | 0.78 | 3.29% | 23.62 | 24.55 | 136354 | 33036 | 1.43% |
| 2025-07-21 | 23.32 | 23.71 | 0.45 | 1.93% | 23.30 | 23.78 | 86925 | 20500 | 0.91% |
| 2025-07-18 | 23.58 | 23.26 | -0.32 | -1.36% | 23.16 | 23.66 | 65375 | 15240 | 0.68% |
| 2025-07-17 | 23.47 | 23.58 | 0.11 | 0.47% | 23.36 | 23.68 | 57736 | 13609 | 0.60% |
| 2025-07-16 | 23.70 | 23.47 | -0.21 | -0.89% | 23.36 | 23.86 | 57889 | 13623 | 0.61% |
| 2025-07-15 | 23.64 | 23.68 | -0.01 | -0.04% | 23.55 | 23.88 | 45277 | 10719 | 0.47% |
| 2025-07-14 | 23.45 | 23.69 | 0.32 | 1.37% | 23.45 | 23.99 | 72733 | 17314 | 0.76% |
| 2025-07-11 | 23.26 | 23.37 | 0.16 | 0.69% | 23.11 | 23.46 | 45005 | 10499 | 0.47% |
| 2025-07-10 | 23.41 | 23.21 | -0.24 | -1.02% | 23.16 | 23.51 | 50644 | 11772 | 0.53% |
| 2025-07-09 | 23.58 | 23.45 | -0.11 | -0.47% | 23.38 | 23.65 | 32079 | 7547 | 0.34% |
| 2025-07-08 | 23.43 | 23.56 | 0.11 | 0.47% | 23.35 | 23.60 | 45566 | 10709 | 0.48% |
| 2025-07-07 | 23.81 | 23.45 | -0.38 | -1.59% | 23.30 | 23.89 | 53151 | 12470 | 0.56% |
| 2025-07-04 | 23.59 | 23.83 | 0.23 | 0.97% | 23.54 | 24.16 | 49608 | 11855 | 0.52% |
| 2025-07-03 | 23.87 | 23.60 | -0.33 | -1.38% | 23.51 | 23.87 | 52495 | 12396 | 0.55% |
| 2025-07-02 | 23.40 | 23.93 | 0.52 | 2.22% | 23.37 | 23.93 | 78742 | 18715 | 0.82% |
| 2025-07-01 | 23.40 | 23.41 | 0.02 | 0.09% | 23.26 | 23.53 | 43029 | 10076 | 0.45% |
| 2025-06-30 | 23.23 | 23.39 | 0.24 | 1.04% | 23.02 | 23.47 | 51924 | 12107 | 0.54% |
| 2025-06-27 | 23.10 | 23.15 | 0.03 | 0.13% | 23.03 | 23.43 | 52082 | 12112 | 0.55% |
| 2025-06-26 | 23.44 | 23.12 | -0.35 | -1.49% | 23.03 | 23.50 | 79483 | 18412 | 0.83% |
| 2025-06-25 | 23.44 | 23.47 | 0.05 | 0.21% | 23.35 | 23.59 | 43231 | 10131 | 0.45% |
| 2025-06-24 | 23.40 | 23.42 | 0.15 | 0.64% | 23.25 | 23.66 | 39988 | 9380 | 0.42% |
| 2025-06-23 | 23.46 | 23.27 | -0.23 | -0.98% | 23.27 | 23.59 | 35889 | 8388 | 0.38% |
| 2025-06-20 | 23.78 | 23.50 | -0.25 | -1.05% | 23.43 | 23.89 | 33285 | 7856 | 0.35% |
| 2025-06-19 | 23.92 | 23.75 | -0.14 | -0.59% | 23.61 | 24.05 | 33694 | 8014 | 0.35% |
| 2025-06-18 | 24.40 | 23.89 | -0.51 | -2.09% | 23.85 | 24.44 | 49419 | 11866 | 0.52% |
| 2025-06-17 | 23.88 | 24.40 | 0.57 | 2.39% | 23.76 | 24.40 | 68062 | 16499 | 0.71% |
| 2025-06-16 | 24.04 | 23.83 | -0.31 | -1.28% | 23.82 | 24.17 | 46696 | 11180 | 0.49% |
| 2025-06-13 | 24.01 | 24.14 | 0.06 | 0.25% | 23.81 | 24.26 | 45900 | 11043 | 0.48% |
| 2025-06-12 | 23.80 | 24.08 | 0.25 | 1.05% | 23.71 | 24.20 | 40510 | 9724 | 0.42% |
| 2025-06-11 | 23.86 | 23.83 | -0.04 | -0.17% | 23.79 | 24.04 | 40997 | 9791 | 0.43% |
| 2025-06-10 | 23.98 | 23.87 | -0.10 | -0.42% | 23.80 | 24.23 | 44381 | 10661 | 0.46% |
| 2025-06-09 | 23.99 | 23.97 | -0.02 | -0.08% | 23.78 | 24.10 | 42455 | 10155 | 0.44% |
| 2025-06-06 | 24.50 | 23.99 | -0.44 | -1.80% | 23.91 | 24.65 | 61210 | 14790 | 0.64% |
| 2025-06-05 | 24.55 | 24.43 | -0.12 | -0.49% | 24.28 | 24.80 | 39608 | 9678 | 0.41% |
| 2025-06-04 | 24.16 | 24.55 | 0.38 | 1.57% | 24.11 | 24.98 | 81487 | 20093 | 0.85% |
| 2025-06-03 | 24.48 | 24.17 | -0.47 | -1.91% | 23.41 | 24.50 | 81905 | 19667 | 0.86% |