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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 20.20 | 20.37 | -0.09 | -0.44% | 20.13 | 20.54 | 55806 | 11337 | 3.78% |
| 2025-09-05 | 21.70 | 20.46 | -0.25 | -1.21% | 20.15 | 21.70 | 115534 | 23752 | 7.82% |
| 2025-09-04 | 20.09 | 20.71 | 0.59 | 2.93% | 20.02 | 21.28 | 62108 | 12907 | 4.20% |
| 2025-09-03 | 20.62 | 20.12 | -0.63 | -3.04% | 20.04 | 20.83 | 30654 | 6242 | 2.07% |
| 2025-09-02 | 21.00 | 20.75 | -0.29 | -1.38% | 20.23 | 21.00 | 45012 | 9254 | 3.05% |
| 2025-09-01 | 21.30 | 21.04 | -0.39 | -1.82% | 21.01 | 21.60 | 51277 | 10889 | 3.47% |
| 2025-08-29 | 21.85 | 21.43 | -0.45 | -2.06% | 21.38 | 21.85 | 40553 | 8740 | 2.74% |
| 2025-08-28 | 22.13 | 21.88 | -0.31 | -1.40% | 21.10 | 22.50 | 66614 | 14496 | 4.51% |
| 2025-08-27 | 23.33 | 22.19 | -1.20 | -5.13% | 22.15 | 23.45 | 74474 | 17009 | 5.04% |
| 2025-08-26 | 23.18 | 23.39 | 0.11 | 0.47% | 23.03 | 23.67 | 74333 | 17369 | 5.03% |
| 2025-08-25 | 23.61 | 23.28 | -0.29 | -1.23% | 23.09 | 23.76 | 88388 | 20544 | 5.98% |
| 2025-08-22 | 23.57 | 23.57 | 0.00 | 0.00% | 23.16 | 23.69 | 52018 | 12188 | 3.52% |
| 2025-08-21 | 23.22 | 23.57 | 0.32 | 1.38% | 23.15 | 23.95 | 77291 | 18258 | 5.23% |
| 2025-08-20 | 23.10 | 23.25 | 0.14 | 0.61% | 22.94 | 23.60 | 49309 | 11478 | 3.34% |
| 2025-08-19 | 23.60 | 23.11 | -0.34 | -1.45% | 23.04 | 23.64 | 38659 | 8970 | 2.62% |
| 2025-08-18 | 23.01 | 23.45 | 0.48 | 2.09% | 22.95 | 23.65 | 70918 | 16525 | 4.80% |
| 2025-08-15 | 22.62 | 22.97 | 0.25 | 1.10% | 22.54 | 23.06 | 34937 | 7983 | 2.36% |
| 2025-08-14 | 22.90 | 22.72 | -0.19 | -0.83% | 22.55 | 22.98 | 39823 | 9054 | 2.69% |
| 2025-08-13 | 22.97 | 22.91 | 0.06 | 0.26% | 22.60 | 23.16 | 35151 | 8025 | 2.38% |
| 2025-08-12 | 23.10 | 22.85 | -0.18 | -0.78% | 22.53 | 23.10 | 45476 | 10347 | 3.08% |
| 2025-08-11 | 22.62 | 23.03 | 0.41 | 1.81% | 22.56 | 23.37 | 51239 | 11840 | 3.47% |
| 2025-08-08 | 22.86 | 22.62 | -0.24 | -1.05% | 22.56 | 22.99 | 36402 | 8272 | 2.46% |
| 2025-08-07 | 22.94 | 22.86 | -0.14 | -0.61% | 22.75 | 23.12 | 37913 | 8700 | 2.57% |
| 2025-08-06 | 22.55 | 23.00 | 0.40 | 1.77% | 22.33 | 23.15 | 48357 | 10998 | 3.27% |
| 2025-08-05 | 22.55 | 22.60 | 0.05 | 0.22% | 21.94 | 22.80 | 66703 | 14902 | 4.51% |
| 2025-08-04 | 22.30 | 22.55 | 0.15 | 0.67% | 22.17 | 23.28 | 57576 | 13089 | 3.90% |
| 2025-08-01 | 23.01 | 22.40 | -0.66 | -2.86% | 22.27 | 23.09 | 52880 | 11949 | 3.58% |
| 2025-07-31 | 23.58 | 23.06 | -0.52 | -2.21% | 22.97 | 23.72 | 57438 | 13362 | 3.89% |
| 2025-07-30 | 23.84 | 23.58 | -0.50 | -2.08% | 23.41 | 24.08 | 61646 | 14598 | 4.17% |
| 2025-07-29 | 22.72 | 24.08 | 1.36 | 5.99% | 22.55 | 24.43 | 120724 | 28441 | 8.17% |
| 2025-07-28 | 22.35 | 22.72 | 0.56 | 2.53% | 22.26 | 22.72 | 52057 | 11739 | 3.52% |
| 2025-07-25 | 22.36 | 22.16 | -0.26 | -1.16% | 22.08 | 22.47 | 39768 | 8850 | 2.69% |
| 2025-07-24 | 22.39 | 22.42 | 0.07 | 0.31% | 22.38 | 22.72 | 30017 | 6748 | 2.03% |
| 2025-07-23 | 22.79 | 22.35 | -0.20 | -0.89% | 22.20 | 22.80 | 33633 | 7564 | 2.28% |
| 2025-07-22 | 22.66 | 22.55 | -0.12 | -0.53% | 22.27 | 22.95 | 59814 | 13505 | 4.05% |
| 2025-07-21 | 22.70 | 22.67 | -0.18 | -0.79% | 22.58 | 22.90 | 38000 | 8629 | 2.57% |
| 2025-07-18 | 23.18 | 22.85 | -0.40 | -1.72% | 22.39 | 23.38 | 87370 | 19887 | 5.91% |
| 2025-07-17 | 24.35 | 23.25 | -1.14 | -4.67% | 23.00 | 24.43 | 109898 | 25858 | 7.44% |
| 2025-07-16 | 24.03 | 24.39 | 0.36 | 1.50% | 23.75 | 24.40 | 51724 | 12426 | 3.50% |
| 2025-07-15 | 24.01 | 24.03 | -0.20 | -0.83% | 23.92 | 24.66 | 32507 | 7870 | 2.20% |
| 2025-07-14 | 24.28 | 24.23 | -0.09 | -0.37% | 23.68 | 24.43 | 41017 | 9882 | 2.78% |
| 2025-07-11 | 24.25 | 24.32 | -0.06 | -0.25% | 23.98 | 24.49 | 50919 | 12365 | 3.45% |
| 2025-07-10 | 24.49 | 24.38 | -0.21 | -0.85% | 24.11 | 24.98 | 65092 | 16021 | 4.40% |
| 2025-07-09 | 25.10 | 24.59 | -0.19 | -0.77% | 23.98 | 25.23 | 87842 | 21649 | 5.94% |
| 2025-07-08 | 25.00 | 24.78 | -0.11 | -0.44% | 24.50 | 25.11 | 83118 | 20603 | 5.62% |
| 2025-07-07 | 23.80 | 24.89 | 1.11 | 4.67% | 23.55 | 25.19 | 117168 | 28706 | 7.93% |
| 2025-07-04 | 23.92 | 23.78 | -0.52 | -2.14% | 23.64 | 24.50 | 68818 | 16415 | 4.66% |
| 2025-07-03 | 23.32 | 24.30 | 1.20 | 5.19% | 23.32 | 24.67 | 142138 | 34239 | 9.62% |
| 2025-07-02 | 23.29 | 23.10 | -0.20 | -0.86% | 22.95 | 23.49 | 68281 | 15806 | 4.62% |
| 2025-07-01 | 22.66 | 23.30 | 0.85 | 3.79% | 22.12 | 23.56 | 162908 | 37648 | 11.02% |
| 2025-06-30 | 21.90 | 22.45 | 0.55 | 2.51% | 21.90 | 23.10 | 121767 | 27537 | 8.24% |
| 2025-06-27 | 22.35 | 21.90 | -0.34 | -1.53% | 21.69 | 22.43 | 87014 | 19035 | 5.89% |
| 2025-06-26 | 22.95 | 22.24 | -0.81 | -3.51% | 22.16 | 22.99 | 95370 | 21492 | 6.45% |
| 2025-06-25 | 22.45 | 23.05 | 0.67 | 2.99% | 22.30 | 23.15 | 99840 | 22735 | 6.76% |
| 2025-06-24 | 22.23 | 22.38 | 0.13 | 0.58% | 21.91 | 22.56 | 80824 | 18030 | 5.47% |
| 2025-06-23 | 21.16 | 22.25 | 0.68 | 3.15% | 20.81 | 22.44 | 106200 | 23091 | 7.19% |
| 2025-06-20 | 21.78 | 21.57 | -0.21 | -0.96% | 21.24 | 22.32 | 101895 | 22073 | 6.89% |
| 2025-06-19 | 23.00 | 21.78 | -1.88 | -7.95% | 21.70 | 23.23 | 206134 | 46234 | 13.95% |
| 2025-06-18 | 23.33 | 23.66 | 0.66 | 2.87% | 22.10 | 25.30 | 305305 | 73233 | 20.66% |
| 2025-06-17 | 22.77 | 23.00 | 2.09 | 10.00% | 22.35 | 23.00 | 119125 | 27319 | 8.06% |
| 2025-06-16 | 20.90 | 20.91 | -0.18 | -0.85% | 20.80 | 21.30 | 43996 | 9243 | 2.98% |
| 2025-06-13 | 22.44 | 21.09 | -1.24 | -5.55% | 20.95 | 22.49 | 78855 | 16851 | 5.34% |
| 2025-06-12 | 22.13 | 22.33 | 0.32 | 1.45% | 22.13 | 23.45 | 90366 | 20459 | 6.11% |
| 2025-06-11 | 22.10 | 22.08 | -0.10 | -0.45% | 21.81 | 22.42 | 87443 | 19303 | 5.92% |
| 2025-06-10 | 21.82 | 22.18 | 0.69 | 3.21% | 21.61 | 23.17 | 169226 | 37808 | 11.45% |
| 2025-06-09 | 20.44 | 21.49 | 0.97 | 4.73% | 20.44 | 21.50 | 116526 | 24713 | 7.88% |
| 2025-06-06 | 20.85 | 20.52 | -0.48 | -2.29% | 20.00 | 20.88 | 78308 | 15926 | 5.30% |
| 2025-06-05 | 20.40 | 21.00 | 0.49 | 2.39% | 20.33 | 21.46 | 97036 | 20386 | 6.57% |
| 2025-06-04 | 20.31 | 20.51 | 0.20 | 0.98% | 20.21 | 20.71 | 47994 | 9798 | 3.25% |
| 2025-06-03 | 20.01 | 20.31 | 0.13 | 0.64% | 19.88 | 20.88 | 57646 | 11764 | 3.90% |