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 | 21.81 | 22.18 | 0.39 | 1.79% | 21.68 | 22.23 | 11608 | 2551 | 2.11% |
| 2025-09-05 | 21.70 | 21.79 | 0.14 | 0.65% | 21.13 | 21.97 | 11412 | 2469 | 2.07% |
| 2025-09-04 | 21.00 | 21.65 | 0.64 | 3.05% | 21.00 | 21.99 | 14003 | 3022 | 2.54% |
| 2025-09-03 | 21.73 | 21.01 | -0.73 | -3.36% | 21.00 | 21.96 | 10411 | 2233 | 1.89% |
| 2025-09-02 | 21.88 | 21.74 | -0.21 | -0.96% | 21.13 | 22.00 | 12201 | 2621 | 2.21% |
| 2025-09-01 | 21.25 | 21.95 | 0.59 | 2.76% | 21.23 | 22.17 | 14224 | 3101 | 2.58% |
| 2025-08-29 | 21.55 | 21.36 | -0.17 | -0.79% | 21.12 | 21.77 | 10956 | 2346 | 1.99% |
| 2025-08-28 | 21.69 | 21.53 | -0.05 | -0.23% | 20.52 | 22.30 | 21307 | 4574 | 3.87% |
| 2025-08-27 | 22.98 | 21.58 | -1.35 | -5.89% | 21.40 | 23.32 | 22685 | 5070 | 4.12% |
| 2025-08-26 | 22.63 | 22.93 | 0.24 | 1.06% | 22.02 | 23.19 | 11697 | 2676 | 2.12% |
| 2025-08-25 | 22.86 | 22.69 | -0.13 | -0.57% | 22.65 | 23.13 | 13357 | 3051 | 2.42% |
| 2025-08-22 | 23.23 | 22.82 | -0.48 | -2.06% | 22.71 | 23.49 | 13368 | 3065 | 2.43% |
| 2025-08-21 | 23.18 | 23.30 | 0.10 | 0.43% | 23.12 | 23.55 | 14516 | 3385 | 2.63% |
| 2025-08-20 | 22.97 | 23.20 | 0.08 | 0.35% | 22.71 | 23.20 | 13371 | 3076 | 2.43% |
| 2025-08-19 | 22.89 | 23.12 | 0.57 | 2.53% | 22.10 | 23.29 | 20406 | 4651 | 3.70% |
| 2025-08-18 | 23.37 | 22.55 | 0.29 | 1.30% | 22.51 | 23.37 | 20053 | 4569 | 3.64% |
| 2025-08-15 | 22.56 | 22.26 | -0.17 | -0.76% | 22.16 | 22.72 | 11894 | 2663 | 2.16% |
| 2025-08-14 | 23.12 | 22.43 | -0.46 | -2.01% | 22.33 | 23.12 | 9994 | 2268 | 1.81% |
| 2025-08-13 | 23.09 | 22.89 | -0.18 | -0.78% | 22.60 | 23.19 | 9905 | 2272 | 1.80% |
| 2025-08-12 | 23.29 | 23.07 | -0.14 | -0.60% | 22.77 | 23.29 | 9761 | 2246 | 1.77% |
| 2025-08-11 | 23.05 | 23.21 | 0.16 | 0.69% | 22.88 | 23.28 | 12606 | 2915 | 2.29% |
| 2025-08-08 | 22.61 | 23.05 | 0.44 | 1.95% | 22.26 | 23.08 | 13414 | 3045 | 2.43% |
| 2025-08-07 | 22.81 | 22.61 | -0.20 | -0.88% | 22.53 | 22.85 | 9229 | 2092 | 1.67% |
| 2025-08-06 | 22.69 | 22.81 | 0.16 | 0.71% | 22.48 | 22.84 | 10729 | 2431 | 1.95% |
| 2025-08-05 | 22.49 | 22.65 | 0.30 | 1.34% | 22.35 | 22.88 | 13519 | 3056 | 2.45% |
| 2025-08-04 | 22.23 | 22.35 | 0.24 | 1.09% | 21.75 | 22.41 | 11402 | 2533 | 2.07% |
| 2025-08-01 | 21.78 | 22.11 | 0.44 | 2.03% | 21.39 | 22.20 | 12570 | 2759 | 2.28% |
| 2025-07-31 | 22.08 | 21.67 | -0.40 | -1.81% | 21.50 | 22.26 | 10993 | 2400 | 1.99% |
| 2025-07-30 | 22.10 | 22.07 | -0.06 | -0.27% | 21.78 | 22.31 | 10505 | 2313 | 1.91% |
| 2025-07-29 | 22.15 | 22.13 | -0.14 | -0.63% | 22.02 | 22.77 | 17245 | 3856 | 3.13% |
| 2025-07-28 | 22.36 | 22.27 | -0.24 | -1.07% | 22.08 | 22.53 | 15724 | 3508 | 2.85% |
| 2025-07-25 | 22.49 | 22.51 | 0.18 | 0.81% | 21.95 | 22.78 | 30749 | 6857 | 5.58% |
| 2025-07-24 | 21.93 | 22.33 | 0.68 | 3.14% | 21.66 | 22.66 | 26982 | 6008 | 4.90% |
| 2025-07-23 | 21.63 | 21.65 | 0.12 | 0.56% | 21.33 | 21.99 | 11046 | 2397 | 2.00% |
| 2025-07-22 | 21.82 | 21.53 | -0.29 | -1.33% | 21.40 | 21.91 | 8946 | 1933 | 1.62% |
| 2025-07-21 | 21.56 | 21.82 | 0.28 | 1.30% | 21.48 | 22.01 | 9066 | 1980 | 1.64% |
| 2025-07-18 | 21.40 | 21.54 | 0.15 | 0.70% | 21.25 | 21.62 | 8100 | 1737 | 1.47% |
| 2025-07-17 | 21.44 | 21.39 | 0.03 | 0.14% | 21.25 | 21.55 | 6193 | 1324 | 1.12% |
| 2025-07-16 | 21.35 | 21.36 | 0.03 | 0.14% | 21.02 | 21.56 | 9032 | 1931 | 1.64% |
| 2025-07-15 | 21.50 | 21.33 | -0.26 | -1.20% | 20.86 | 21.67 | 11799 | 2502 | 2.14% |
| 2025-07-14 | 21.19 | 21.59 | 0.47 | 2.23% | 21.07 | 21.66 | 10662 | 2277 | 1.93% |
| 2025-07-11 | 21.40 | 21.12 | -0.35 | -1.63% | 20.73 | 21.52 | 11610 | 2444 | 2.11% |
| 2025-07-10 | 21.99 | 21.47 | -0.14 | -0.65% | 21.21 | 22.16 | 11238 | 2417 | 2.04% |
| 2025-07-09 | 21.53 | 21.61 | 0.18 | 0.84% | 21.33 | 21.69 | 9629 | 2072 | 1.75% |
| 2025-07-08 | 21.28 | 21.43 | 0.29 | 1.37% | 21.12 | 21.95 | 12862 | 2755 | 2.33% |
| 2025-07-07 | 20.58 | 21.14 | 0.47 | 2.27% | 20.54 | 21.15 | 10964 | 2298 | 1.99% |
| 2025-07-04 | 20.97 | 20.67 | -0.30 | -1.43% | 20.52 | 21.13 | 8675 | 1792 | 1.57% |
| 2025-07-03 | 20.92 | 20.97 | 0.06 | 0.29% | 20.74 | 21.20 | 14062 | 2942 | 2.55% |
| 2025-07-02 | 20.98 | 20.91 | -0.02 | -0.10% | 20.64 | 20.98 | 8781 | 1832 | 1.59% |
| 2025-07-01 | 20.99 | 20.93 | 0.02 | 0.10% | 20.40 | 21.08 | 9187 | 1918 | 1.67% |
| 2025-06-30 | 20.60 | 20.91 | 0.30 | 1.46% | 20.41 | 20.92 | 7903 | 1641 | 1.43% |
| 2025-06-27 | 20.44 | 20.61 | 0.26 | 1.28% | 20.28 | 20.61 | 7701 | 1576 | 1.40% |
| 2025-06-26 | 20.58 | 20.35 | -0.16 | -0.78% | 20.25 | 20.60 | 6730 | 1373 | 1.22% |
| 2025-06-25 | 20.65 | 20.51 | 0.11 | 0.54% | 20.24 | 20.66 | 11893 | 2436 | 2.16% |
| 2025-06-24 | 20.03 | 20.40 | 0.69 | 3.50% | 19.71 | 20.50 | 14679 | 2970 | 2.66% |
| 2025-06-23 | 19.09 | 19.71 | 0.50 | 2.60% | 18.94 | 19.87 | 12019 | 2355 | 2.18% |
| 2025-06-20 | 19.46 | 19.21 | -0.27 | -1.39% | 19.05 | 19.79 | 8720 | 1684 | 1.58% |
| 2025-06-19 | 19.74 | 19.48 | -0.35 | -1.77% | 19.30 | 19.95 | 11746 | 2295 | 2.13% |
| 2025-06-18 | 20.19 | 19.83 | -0.40 | -1.98% | 19.75 | 20.19 | 7436 | 1478 | 1.35% |
| 2025-06-17 | 20.24 | 20.23 | -0.01 | -0.05% | 20.05 | 20.55 | 7548 | 1528 | 1.37% |
| 2025-06-16 | 20.06 | 20.24 | 0.19 | 0.95% | 19.95 | 20.50 | 10438 | 2116 | 1.89% |
| 2025-06-13 | 20.48 | 20.05 | -0.52 | -2.53% | 19.81 | 20.54 | 12139 | 2439 | 2.20% |
| 2025-06-12 | 20.49 | 20.57 | 0.06 | 0.29% | 20.25 | 20.78 | 9250 | 1900 | 1.68% |
| 2025-06-11 | 20.36 | 20.51 | 0.06 | 0.29% | 20.36 | 20.64 | 6654 | 1365 | 1.21% |
| 2025-06-10 | 20.90 | 20.45 | -0.48 | -2.29% | 20.20 | 20.98 | 11159 | 2297 | 2.02% |
| 2025-06-09 | 20.75 | 20.93 | 0.18 | 0.87% | 20.50 | 21.04 | 12335 | 2566 | 2.24% |
| 2025-06-06 | 20.58 | 20.75 | 0.17 | 0.83% | 20.22 | 20.83 | 12474 | 2557 | 2.26% |
| 2025-06-05 | 20.84 | 20.58 | -0.21 | -1.01% | 20.37 | 20.91 | 12858 | 2658 | 2.33% |
| 2025-06-04 | 20.46 | 20.79 | 0.33 | 1.61% | 20.44 | 20.80 | 16539 | 3411 | 3.00% |
| 2025-06-03 | 20.51 | 20.46 | 0.11 | 0.54% | 20.05 | 20.51 | 17238 | 3508 | 3.13% |