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 | 21.92 | 21.78 | -0.20 | -0.91% | 21.58 | 22.14 | 23325 | 5084 | 2.81% |
| 2025-09-11 | 21.49 | 21.98 | 0.42 | 1.95% | 21.15 | 22.41 | 32312 | 7050 | 3.89% |
| 2025-09-10 | 21.65 | 21.56 | -0.11 | -0.51% | 21.40 | 21.83 | 14948 | 3228 | 1.80% |
| 2025-09-09 | 22.13 | 21.67 | -0.54 | -2.43% | 21.57 | 22.21 | 23888 | 5215 | 2.87% |
| 2025-09-08 | 21.61 | 22.21 | 0.60 | 2.78% | 21.61 | 22.28 | 24800 | 5461 | 2.98% |
| 2025-09-05 | 21.50 | 21.61 | 0.11 | 0.51% | 21.24 | 21.69 | 20681 | 4447 | 2.49% |
| 2025-09-04 | 21.41 | 21.50 | 0.02 | 0.09% | 21.17 | 22.03 | 27140 | 5880 | 3.27% |
| 2025-09-03 | 22.11 | 21.48 | -0.41 | -1.87% | 21.40 | 22.24 | 27407 | 5978 | 3.30% |
| 2025-09-02 | 22.50 | 21.89 | -0.70 | -3.10% | 21.63 | 22.55 | 45582 | 10032 | 5.49% |
| 2025-09-01 | 22.11 | 22.59 | 0.48 | 2.17% | 21.98 | 23.49 | 61755 | 13968 | 7.43% |
| 2025-08-29 | 22.29 | 22.11 | -0.18 | -0.81% | 22.01 | 22.47 | 28869 | 6414 | 3.47% |
| 2025-08-28 | 22.66 | 22.29 | -0.20 | -0.89% | 21.63 | 23.50 | 46054 | 10334 | 5.54% |
| 2025-08-27 | 23.75 | 22.49 | -1.18 | -4.99% | 22.48 | 23.86 | 37502 | 8695 | 4.51% |
| 2025-08-26 | 23.64 | 23.67 | -0.06 | -0.25% | 23.50 | 23.93 | 22662 | 5368 | 2.73% |
| 2025-08-25 | 23.49 | 23.73 | 0.24 | 1.02% | 23.42 | 24.05 | 33265 | 7916 | 4.00% |
| 2025-08-22 | 23.65 | 23.49 | -0.10 | -0.42% | 23.22 | 23.75 | 21905 | 5138 | 2.64% |
| 2025-08-21 | 23.60 | 23.59 | -0.01 | -0.04% | 23.43 | 23.83 | 20095 | 4751 | 2.42% |
| 2025-08-20 | 23.62 | 23.60 | -0.08 | -0.34% | 23.40 | 23.80 | 21182 | 4998 | 2.55% |
| 2025-08-19 | 23.97 | 23.68 | -0.10 | -0.42% | 23.57 | 24.02 | 23053 | 5488 | 2.77% |
| 2025-08-18 | 23.60 | 23.78 | 0.30 | 1.28% | 23.49 | 23.96 | 24947 | 5917 | 3.00% |
| 2025-08-15 | 23.32 | 23.48 | 0.17 | 0.73% | 23.23 | 23.69 | 22284 | 5231 | 2.68% |
| 2025-08-14 | 24.09 | 23.31 | -0.73 | -3.04% | 23.30 | 24.17 | 26573 | 6278 | 3.20% |
| 2025-08-13 | 23.81 | 24.04 | 0.30 | 1.26% | 23.43 | 24.36 | 29747 | 7122 | 3.58% |
| 2025-08-12 | 23.88 | 23.74 | -0.13 | -0.54% | 23.65 | 24.28 | 23750 | 5681 | 2.86% |
| 2025-08-11 | 23.32 | 23.87 | 0.54 | 2.31% | 23.30 | 24.01 | 28543 | 6760 | 3.44% |
| 2025-08-08 | 23.23 | 23.33 | 0.04 | 0.17% | 22.96 | 23.56 | 24110 | 5602 | 2.90% |
| 2025-08-07 | 23.53 | 23.29 | -0.08 | -0.34% | 23.10 | 23.70 | 23556 | 5511 | 2.83% |
| 2025-08-06 | 23.56 | 23.37 | -0.14 | -0.60% | 23.32 | 23.80 | 28454 | 6686 | 3.42% |
| 2025-08-05 | 23.56 | 23.51 | 0.03 | 0.13% | 23.30 | 23.70 | 23464 | 5513 | 2.82% |
| 2025-08-04 | 23.18 | 23.48 | 0.18 | 0.77% | 22.90 | 23.48 | 29838 | 6950 | 3.59% |
| 2025-08-01 | 22.90 | 23.30 | 0.31 | 1.35% | 22.90 | 23.59 | 28367 | 6607 | 3.41% |
| 2025-07-31 | 23.26 | 22.99 | -0.27 | -1.16% | 22.82 | 23.54 | 27740 | 6438 | 3.34% |
| 2025-07-30 | 23.37 | 23.26 | -0.11 | -0.47% | 23.01 | 23.63 | 29948 | 6991 | 3.60% |
| 2025-07-29 | 23.24 | 23.37 | 0.11 | 0.47% | 22.96 | 23.52 | 24481 | 5681 | 2.95% |
| 2025-07-28 | 23.25 | 23.26 | -0.02 | -0.09% | 23.14 | 23.70 | 24358 | 5675 | 2.93% |
| 2025-07-25 | 23.33 | 23.28 | -0.05 | -0.21% | 23.19 | 23.56 | 32458 | 7584 | 3.91% |
| 2025-07-24 | 22.94 | 23.33 | 0.28 | 1.21% | 22.49 | 23.49 | 42963 | 9945 | 5.17% |
| 2025-07-23 | 22.95 | 23.05 | 0.07 | 0.30% | 22.73 | 23.89 | 50384 | 11745 | 6.06% |
| 2025-07-22 | 22.96 | 22.98 | 0.03 | 0.13% | 22.77 | 23.05 | 18138 | 4156 | 2.18% |
| 2025-07-21 | 22.94 | 22.95 | 0.00 | 0.00% | 22.75 | 23.13 | 15330 | 3517 | 1.84% |
| 2025-07-18 | 22.96 | 22.95 | 0.09 | 0.39% | 22.60 | 22.97 | 15626 | 3557 | 1.88% |
| 2025-07-17 | 22.60 | 22.86 | 0.23 | 1.02% | 22.47 | 22.90 | 19690 | 4472 | 2.37% |
| 2025-07-16 | 22.30 | 22.63 | 0.26 | 1.16% | 22.29 | 22.65 | 16406 | 3689 | 1.97% |
| 2025-07-15 | 22.63 | 22.37 | -0.27 | -1.19% | 22.09 | 22.65 | 21268 | 4749 | 2.56% |
| 2025-07-14 | 22.23 | 22.64 | 0.28 | 1.25% | 22.07 | 22.75 | 21722 | 4881 | 2.61% |
| 2025-07-11 | 22.30 | 22.36 | 0.03 | 0.13% | 22.03 | 22.41 | 18861 | 4201 | 2.27% |
| 2025-07-10 | 22.12 | 22.33 | 0.14 | 0.63% | 21.93 | 22.35 | 24282 | 5388 | 2.92% |
| 2025-07-09 | 21.77 | 22.19 | 0.39 | 1.79% | 21.63 | 22.55 | 32276 | 7144 | 3.88% |
| 2025-07-08 | 21.59 | 21.80 | 0.23 | 1.07% | 21.46 | 21.89 | 16348 | 3553 | 1.97% |
| 2025-07-07 | 21.46 | 21.57 | 0.12 | 0.56% | 21.35 | 21.73 | 15723 | 3384 | 1.89% |
| 2025-07-04 | 21.85 | 21.45 | -0.40 | -1.83% | 21.44 | 21.92 | 15510 | 3347 | 1.87% |
| 2025-07-03 | 21.81 | 21.85 | 0.03 | 0.14% | 21.70 | 21.97 | 15049 | 3289 | 1.81% |
| 2025-07-02 | 21.90 | 21.82 | -0.24 | -1.09% | 21.60 | 22.16 | 16844 | 3667 | 2.03% |
| 2025-07-01 | 22.13 | 22.06 | -0.14 | -0.63% | 21.80 | 22.19 | 22361 | 4921 | 2.69% |
| 2025-06-30 | 21.66 | 22.20 | 0.54 | 2.49% | 21.42 | 22.21 | 20368 | 4466 | 2.45% |
| 2025-06-27 | 21.55 | 21.66 | 0.18 | 0.84% | 21.49 | 22.09 | 17060 | 3707 | 2.05% |
| 2025-06-26 | 21.64 | 21.48 | -0.18 | -0.83% | 21.38 | 21.73 | 12118 | 2613 | 1.46% |
| 2025-06-25 | 21.68 | 21.66 | 0.12 | 0.56% | 21.28 | 21.82 | 18031 | 3886 | 2.17% |
| 2025-06-24 | 21.34 | 21.54 | 0.30 | 1.41% | 21.00 | 21.58 | 12952 | 2778 | 1.56% |
| 2025-06-23 | 20.66 | 21.24 | 0.41 | 1.97% | 20.66 | 21.31 | 15290 | 3210 | 1.84% |
| 2025-06-20 | 21.15 | 20.83 | -0.14 | -0.67% | 20.74 | 21.25 | 14302 | 2998 | 1.72% |
| 2025-06-19 | 21.50 | 20.97 | -0.54 | -2.51% | 20.87 | 21.61 | 15570 | 3302 | 1.87% |
| 2025-06-18 | 21.77 | 21.51 | -0.31 | -1.42% | 21.34 | 21.93 | 17041 | 3668 | 2.05% |
| 2025-06-17 | 22.20 | 21.82 | -0.23 | -1.04% | 21.70 | 22.59 | 26754 | 5895 | 3.22% |
| 2025-06-16 | 22.13 | 22.05 | 0.06 | 0.27% | 21.94 | 22.35 | 22198 | 4906 | 2.67% |
| 2025-06-13 | 22.66 | 21.99 | -0.64 | -2.83% | 21.85 | 22.72 | 29746 | 6583 | 3.58% |
| 2025-06-12 | 22.71 | 22.63 | -0.10 | -0.44% | 22.39 | 22.95 | 31629 | 7151 | 3.81% |
| 2025-06-11 | 22.61 | 22.73 | 0.12 | 0.53% | 22.48 | 23.38 | 39063 | 8935 | 4.70% |
| 2025-06-10 | 23.31 | 22.61 | -0.77 | -3.29% | 22.49 | 23.58 | 55986 | 12793 | 6.74% |
| 2025-06-09 | 23.18 | 23.38 | 0.50 | 2.19% | 22.85 | 23.60 | 56606 | 13138 | 6.81% |