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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 22.44 | 22.35 | -0.08 | -0.36% | 22.33 | 22.85 | 68119 | 15377 | 3.37% |
| 2025-09-11 | 22.12 | 22.43 | 0.23 | 1.04% | 21.92 | 22.49 | 63862 | 14228 | 3.16% |
| 2025-09-10 | 22.54 | 22.20 | -0.36 | -1.60% | 22.02 | 22.69 | 71649 | 15956 | 3.54% |
| 2025-09-09 | 22.75 | 22.56 | -0.24 | -1.05% | 22.41 | 23.32 | 87448 | 19959 | 4.32% |
| 2025-09-08 | 22.29 | 22.80 | 0.45 | 2.01% | 22.29 | 23.00 | 76710 | 17451 | 3.79% |
| 2025-09-05 | 22.20 | 22.35 | 0.43 | 1.96% | 21.40 | 22.35 | 78636 | 17336 | 3.89% |
| 2025-09-04 | 21.60 | 21.92 | 0.27 | 1.25% | 21.60 | 22.34 | 72509 | 15961 | 3.58% |
| 2025-09-03 | 22.33 | 21.65 | -0.68 | -3.05% | 21.56 | 22.46 | 70935 | 15630 | 3.51% |
| 2025-09-02 | 23.03 | 22.33 | -0.62 | -2.70% | 22.10 | 23.08 | 81985 | 18386 | 4.05% |
| 2025-09-01 | 22.66 | 22.95 | 0.24 | 1.06% | 22.66 | 23.18 | 80600 | 18501 | 3.98% |
| 2025-08-29 | 22.82 | 22.71 | -0.11 | -0.48% | 22.62 | 23.10 | 68813 | 15717 | 3.40% |
| 2025-08-28 | 22.95 | 22.82 | -0.26 | -1.13% | 22.00 | 23.45 | 127350 | 28930 | 6.29% |
| 2025-08-27 | 24.02 | 23.08 | -0.92 | -3.83% | 23.03 | 24.28 | 155429 | 36770 | 7.68% |
| 2025-08-26 | 23.68 | 24.00 | 0.35 | 1.48% | 23.61 | 24.39 | 160887 | 38651 | 7.95% |
| 2025-08-25 | 23.60 | 23.75 | 0.22 | 0.93% | 23.40 | 23.94 | 128121 | 30447 | 6.33% |
| 2025-08-22 | 23.67 | 23.53 | -0.02 | -0.08% | 23.32 | 23.74 | 102932 | 24207 | 5.09% |
| 2025-08-21 | 23.84 | 23.55 | -0.18 | -0.76% | 23.43 | 23.95 | 112107 | 26543 | 5.54% |
| 2025-08-20 | 23.90 | 23.73 | -0.40 | -1.66% | 23.50 | 24.02 | 116071 | 27525 | 5.74% |
| 2025-08-19 | 24.48 | 24.13 | -0.13 | -0.54% | 23.89 | 24.65 | 183154 | 44372 | 9.05% |
| 2025-08-18 | 22.42 | 24.26 | 1.77 | 7.87% | 22.38 | 24.99 | 300046 | 71962 | 14.83% |
| 2025-08-15 | 21.95 | 22.49 | 0.53 | 2.41% | 21.95 | 22.49 | 93418 | 20855 | 4.62% |
| 2025-08-14 | 22.60 | 21.96 | -0.65 | -2.87% | 21.87 | 22.78 | 122133 | 27214 | 6.04% |
| 2025-08-13 | 22.73 | 22.61 | -0.09 | -0.40% | 22.29 | 22.79 | 113404 | 25527 | 5.60% |
| 2025-08-12 | 23.20 | 22.70 | -0.63 | -2.70% | 22.65 | 23.39 | 132226 | 30315 | 6.54% |
| 2025-08-11 | 23.02 | 23.33 | 0.31 | 1.35% | 23.00 | 23.76 | 148272 | 34768 | 7.33% |
| 2025-08-08 | 22.75 | 23.02 | 0.32 | 1.41% | 22.50 | 23.05 | 122740 | 27997 | 6.07% |
| 2025-08-07 | 23.40 | 22.70 | -0.82 | -3.49% | 22.63 | 23.66 | 199603 | 45935 | 9.87% |
| 2025-08-06 | 24.58 | 23.52 | -1.30 | -5.24% | 23.34 | 24.58 | 270019 | 64330 | 13.35% |
| 2025-08-05 | 24.36 | 24.82 | 0.45 | 1.85% | 23.70 | 24.90 | 260358 | 63591 | 12.87% |
| 2025-08-04 | 24.27 | 24.37 | -0.28 | -1.14% | 23.08 | 24.55 | 240753 | 57109 | 11.90% |
| 2025-08-01 | 24.00 | 24.65 | 1.11 | 4.72% | 23.69 | 25.30 | 317998 | 78328 | 15.72% |
| 2025-07-31 | 22.70 | 23.54 | 1.32 | 5.94% | 22.40 | 24.86 | 363065 | 86434 | 17.94% |
| 2025-07-30 | 22.00 | 22.22 | 0.30 | 1.37% | 21.93 | 22.89 | 161843 | 36250 | 8.00% |
| 2025-07-29 | 22.23 | 21.92 | -0.29 | -1.31% | 21.47 | 22.30 | 118122 | 25701 | 5.84% |
| 2025-07-28 | 22.14 | 22.21 | -0.10 | -0.45% | 22.13 | 22.50 | 129649 | 28895 | 6.41% |
| 2025-07-25 | 21.76 | 22.31 | 0.57 | 2.62% | 21.76 | 23.35 | 243640 | 55127 | 12.04% |
| 2025-07-24 | 21.40 | 21.74 | 0.14 | 0.65% | 21.26 | 21.80 | 121868 | 26217 | 6.02% |
| 2025-07-23 | 21.23 | 21.60 | 0.38 | 1.79% | 21.07 | 21.65 | 119610 | 25572 | 5.91% |
| 2025-07-22 | 21.11 | 21.22 | -0.02 | -0.09% | 21.00 | 21.53 | 100982 | 21445 | 4.99% |
| 2025-07-21 | 21.17 | 21.24 | 0.06 | 0.28% | 21.10 | 21.38 | 70869 | 15053 | 3.50% |
| 2025-07-18 | 21.57 | 21.18 | -0.39 | -1.81% | 21.05 | 21.60 | 100464 | 21284 | 4.97% |
| 2025-07-17 | 21.44 | 21.57 | 0.04 | 0.19% | 21.22 | 21.83 | 135125 | 29074 | 6.68% |
| 2025-07-16 | 20.45 | 21.53 | 1.13 | 5.54% | 20.40 | 21.74 | 219486 | 46680 | 10.85% |
| 2025-07-15 | 20.85 | 20.40 | -0.48 | -2.30% | 20.24 | 20.88 | 91904 | 18818 | 4.54% |
| 2025-07-14 | 20.75 | 20.88 | 0.04 | 0.19% | 20.60 | 20.92 | 65769 | 13675 | 3.25% |
| 2025-07-11 | 20.59 | 20.84 | 0.20 | 0.97% | 20.49 | 20.86 | 73675 | 15241 | 3.64% |
| 2025-07-10 | 20.70 | 20.64 | -0.04 | -0.19% | 20.62 | 21.23 | 100529 | 20969 | 4.97% |
| 2025-07-09 | 20.90 | 20.68 | -0.41 | -1.94% | 20.64 | 21.13 | 92165 | 19192 | 4.56% |
| 2025-07-08 | 21.12 | 21.09 | 0.12 | 0.57% | 20.95 | 21.38 | 104078 | 22018 | 5.14% |
| 2025-07-07 | 20.54 | 20.97 | 0.38 | 1.85% | 20.44 | 21.26 | 98804 | 20672 | 4.88% |
| 2025-07-04 | 20.92 | 20.59 | -0.40 | -1.91% | 20.44 | 20.94 | 82959 | 17144 | 4.10% |
| 2025-07-03 | 20.81 | 20.99 | 0.28 | 1.35% | 20.66 | 21.06 | 87189 | 18207 | 4.31% |
| 2025-07-02 | 20.90 | 20.71 | -0.21 | -1.00% | 20.64 | 21.10 | 94473 | 19687 | 4.67% |
| 2025-07-01 | 20.85 | 20.92 | 0.02 | 0.10% | 20.51 | 20.96 | 89364 | 18539 | 4.42% |
| 2025-06-30 | 20.56 | 20.90 | 0.30 | 1.46% | 20.50 | 20.94 | 78959 | 16410 | 3.90% |
| 2025-06-27 | 20.35 | 20.60 | 0.31 | 1.53% | 20.34 | 20.79 | 91881 | 18935 | 4.54% |
| 2025-06-26 | 20.58 | 20.29 | -0.32 | -1.55% | 20.28 | 20.74 | 85096 | 17418 | 4.21% |
| 2025-06-25 | 20.66 | 20.61 | -0.04 | -0.19% | 20.30 | 20.85 | 95450 | 19620 | 4.72% |
| 2025-06-24 | 20.48 | 20.65 | 0.11 | 0.54% | 20.40 | 20.86 | 86681 | 17917 | 4.28% |
| 2025-06-23 | 20.20 | 20.54 | 0.34 | 1.68% | 19.93 | 20.58 | 67860 | 13858 | 3.35% |
| 2025-06-20 | 20.16 | 20.20 | 0.05 | 0.25% | 20.13 | 20.62 | 63016 | 12793 | 3.11% |
| 2025-06-19 | 20.41 | 20.15 | -0.37 | -1.80% | 20.09 | 20.72 | 84454 | 17210 | 4.17% |
| 2025-06-18 | 20.75 | 20.52 | -0.40 | -1.91% | 20.25 | 20.92 | 102587 | 21008 | 5.07% |
| 2025-06-17 | 21.02 | 20.92 | -0.25 | -1.18% | 20.82 | 21.50 | 93376 | 19711 | 4.61% |
| 2025-06-16 | 20.99 | 21.17 | -0.06 | -0.28% | 20.94 | 21.39 | 77148 | 16355 | 3.81% |
| 2025-06-13 | 21.93 | 21.23 | -0.92 | -4.15% | 21.21 | 22.07 | 153168 | 32926 | 7.57% |
| 2025-06-12 | 22.51 | 22.15 | -0.58 | -2.55% | 21.82 | 22.55 | 161277 | 35677 | 7.97% |
| 2025-06-11 | 22.21 | 22.73 | 0.35 | 1.56% | 22.21 | 22.92 | 168372 | 38174 | 8.32% |
| 2025-06-10 | 22.44 | 22.38 | -0.06 | -0.27% | 21.72 | 22.94 | 237028 | 53081 | 11.71% |
| 2025-06-09 | 21.85 | 22.44 | 0.59 | 2.70% | 21.85 | 22.79 | 146840 | 32987 | 7.26% |