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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 21.15 | 21.20 | 0.07 | 0.33% | 21.14 | 21.30 | 7272 | 1543 | 0.35% |
| 2025-09-29 | 21.00 | 21.13 | 0.02 | 0.09% | 20.81 | 21.18 | 9076 | 1909 | 0.43% |
| 2025-09-26 | 21.13 | 21.11 | -0.02 | -0.09% | 20.92 | 21.21 | 6087 | 1283 | 0.29% |
| 2025-09-25 | 21.48 | 21.13 | -0.34 | -1.58% | 21.07 | 21.66 | 12816 | 2726 | 0.61% |
| 2025-09-24 | 21.15 | 21.47 | 0.32 | 1.51% | 21.05 | 21.50 | 8953 | 1914 | 0.42% |
| 2025-09-23 | 21.47 | 21.15 | -0.28 | -1.31% | 20.76 | 21.60 | 13830 | 2907 | 0.66% |
| 2025-09-22 | 21.55 | 21.43 | -0.15 | -0.70% | 21.18 | 21.68 | 9791 | 2093 | 0.46% |
| 2025-09-19 | 21.88 | 21.58 | -0.30 | -1.37% | 21.55 | 21.94 | 11094 | 2405 | 0.53% |
| 2025-09-18 | 22.45 | 21.88 | -0.48 | -2.15% | 21.68 | 22.45 | 17125 | 3778 | 0.81% |
| 2025-09-17 | 22.43 | 22.36 | -0.07 | -0.31% | 22.31 | 22.52 | 7119 | 1597 | 0.34% |
| 2025-09-16 | 22.37 | 22.43 | 0.16 | 0.72% | 22.08 | 22.55 | 9550 | 2128 | 0.45% |
| 2025-09-15 | 22.46 | 22.27 | -0.20 | -0.89% | 22.20 | 22.60 | 9500 | 2120 | 0.45% |
| 2025-09-12 | 22.70 | 22.47 | -0.23 | -1.01% | 22.45 | 22.74 | 8887 | 2007 | 0.42% |
| 2025-09-11 | 22.40 | 22.70 | 0.21 | 0.93% | 22.17 | 22.72 | 9761 | 2188 | 0.46% |
| 2025-09-10 | 22.48 | 22.49 | -0.06 | -0.27% | 22.40 | 22.73 | 8214 | 1854 | 0.39% |
| 2025-09-09 | 22.86 | 22.55 | -0.28 | -1.23% | 22.42 | 22.88 | 8654 | 1959 | 0.41% |
| 2025-09-08 | 22.51 | 22.83 | 0.34 | 1.51% | 22.42 | 22.86 | 9010 | 2044 | 0.43% |
| 2025-09-05 | 22.19 | 22.49 | 0.30 | 1.35% | 22.16 | 22.50 | 9298 | 2081 | 0.44% |
| 2025-09-04 | 22.40 | 22.19 | -0.11 | -0.49% | 21.90 | 22.46 | 9578 | 2131 | 0.45% |
| 2025-09-03 | 22.40 | 22.30 | -0.18 | -0.80% | 22.15 | 22.66 | 10237 | 2290 | 0.49% |
| 2025-09-02 | 22.70 | 22.48 | -0.17 | -0.75% | 22.21 | 22.74 | 12603 | 2823 | 0.60% |
| 2025-09-01 | 22.45 | 22.65 | 0.19 | 0.85% | 22.35 | 22.67 | 9796 | 2209 | 0.46% |
| 2025-08-29 | 22.60 | 22.46 | -0.06 | -0.27% | 22.43 | 22.63 | 11091 | 2494 | 0.53% |
| 2025-08-28 | 22.83 | 22.52 | -0.28 | -1.23% | 22.12 | 23.00 | 22677 | 5104 | 1.08% |
| 2025-08-27 | 23.44 | 22.80 | -0.63 | -2.69% | 22.78 | 23.54 | 21254 | 4919 | 1.01% |
| 2025-08-26 | 23.35 | 23.43 | 0.21 | 0.90% | 23.14 | 23.48 | 19279 | 4499 | 0.92% |
| 2025-08-25 | 23.15 | 23.22 | 0.07 | 0.30% | 23.05 | 23.30 | 19383 | 4494 | 0.92% |
| 2025-08-22 | 22.81 | 23.15 | 0.27 | 1.18% | 22.70 | 23.15 | 17473 | 3998 | 0.83% |
| 2025-08-21 | 23.08 | 22.88 | -0.16 | -0.69% | 22.74 | 23.20 | 18896 | 4343 | 0.90% |
| 2025-08-20 | 23.17 | 23.04 | -0.05 | -0.22% | 22.78 | 23.17 | 15118 | 3469 | 0.72% |
| 2025-08-19 | 23.10 | 23.09 | -0.05 | -0.22% | 23.02 | 23.40 | 17489 | 4047 | 0.83% |
| 2025-08-18 | 23.05 | 23.14 | 0.09 | 0.39% | 23.00 | 23.28 | 26809 | 6200 | 1.27% |
| 2025-08-15 | 22.80 | 23.05 | 0.25 | 1.10% | 22.72 | 23.10 | 26885 | 6163 | 1.28% |
| 2025-08-14 | 24.25 | 22.80 | -1.29 | -5.35% | 22.78 | 24.48 | 59984 | 14045 | 2.85% |
| 2025-08-13 | 23.95 | 24.09 | 0.14 | 0.58% | 23.81 | 24.70 | 41327 | 10045 | 1.96% |
| 2025-08-12 | 24.89 | 23.95 | -0.80 | -3.23% | 23.80 | 24.90 | 56255 | 13604 | 2.67% |
| 2025-08-11 | 25.45 | 24.75 | 0.80 | 3.34% | 24.51 | 25.96 | 109708 | 27573 | 5.21% |
| 2025-08-08 | 21.67 | 23.95 | 2.25 | 10.37% | 21.55 | 24.69 | 66321 | 15368 | 3.15% |
| 2025-08-07 | 21.74 | 21.70 | -0.04 | -0.18% | 21.62 | 21.85 | 8167 | 1773 | 0.39% |
| 2025-08-06 | 21.60 | 21.74 | 0.21 | 0.98% | 21.50 | 21.75 | 7279 | 1576 | 0.35% |
| 2025-08-05 | 21.53 | 21.53 | 0.10 | 0.47% | 21.41 | 21.59 | 8805 | 1895 | 0.42% |
| 2025-08-04 | 21.36 | 21.43 | 0.13 | 0.61% | 21.19 | 21.48 | 8684 | 1860 | 0.41% |
| 2025-08-01 | 21.49 | 21.30 | 0.08 | 0.38% | 21.22 | 21.49 | 5694 | 1216 | 0.27% |
| 2025-07-31 | 21.59 | 21.22 | -0.36 | -1.67% | 21.13 | 21.69 | 9719 | 2072 | 0.46% |
| 2025-07-30 | 21.78 | 21.58 | -0.10 | -0.46% | 21.44 | 21.86 | 6566 | 1421 | 0.31% |
| 2025-07-29 | 21.63 | 21.68 | 0.05 | 0.23% | 21.40 | 21.70 | 7598 | 1637 | 0.36% |
| 2025-07-28 | 21.92 | 21.63 | -0.17 | -0.78% | 21.56 | 21.92 | 10113 | 2194 | 0.48% |
| 2025-07-25 | 22.00 | 21.80 | -0.16 | -0.73% | 21.77 | 22.15 | 9336 | 2039 | 0.44% |
| 2025-07-24 | 21.68 | 21.96 | 0.17 | 0.78% | 21.57 | 21.99 | 10707 | 2342 | 0.51% |
| 2025-07-23 | 22.00 | 21.79 | 0.06 | 0.28% | 21.68 | 22.03 | 17813 | 3889 | 0.85% |
| 2025-07-22 | 21.55 | 21.73 | 0.23 | 1.07% | 21.44 | 21.85 | 16316 | 3529 | 0.77% |
| 2025-07-21 | 21.24 | 21.50 | 0.33 | 1.56% | 21.24 | 21.52 | 10679 | 2287 | 0.51% |
| 2025-07-18 | 21.06 | 21.17 | 0.21 | 1.00% | 20.95 | 21.22 | 8111 | 1711 | 0.39% |
| 2025-07-17 | 21.02 | 20.96 | 0.01 | 0.05% | 20.85 | 21.06 | 6114 | 1280 | 0.29% |
| 2025-07-16 | 21.04 | 20.95 | 0.06 | 0.29% | 20.80 | 21.04 | 5255 | 1100 | 0.25% |
| 2025-07-15 | 21.15 | 20.89 | -0.26 | -1.23% | 20.80 | 21.22 | 9408 | 1969 | 0.45% |
| 2025-07-14 | 20.96 | 21.15 | 0.17 | 0.81% | 20.96 | 21.24 | 10972 | 2316 | 0.52% |
| 2025-07-11 | 20.81 | 20.98 | 0.08 | 0.38% | 20.81 | 21.18 | 9563 | 2005 | 0.45% |
| 2025-07-10 | 20.85 | 20.90 | 0.09 | 0.43% | 20.68 | 20.93 | 9735 | 2026 | 0.46% |
| 2025-07-09 | 20.85 | 20.81 | -0.04 | -0.19% | 20.77 | 21.20 | 13853 | 2901 | 0.66% |
| 2025-07-08 | 20.90 | 20.85 | 0.04 | 0.19% | 20.69 | 20.93 | 10968 | 2279 | 0.52% |
| 2025-07-07 | 20.64 | 20.81 | 0.15 | 0.73% | 20.56 | 20.93 | 9595 | 1988 | 0.46% |
| 2025-07-04 | 20.77 | 20.66 | -0.01 | -0.05% | 20.48 | 20.83 | 10305 | 2126 | 0.49% |
| 2025-07-03 | 20.68 | 20.67 | 0.12 | 0.58% | 20.52 | 20.77 | 7913 | 1632 | 0.38% |
| 2025-07-02 | 20.47 | 20.55 | -0.05 | -0.24% | 20.45 | 20.64 | 3959 | 812 | 0.19% |
| 2025-07-01 | 20.74 | 20.60 | 0.00 | 0.00% | 20.48 | 20.74 | 4409 | 907 | 0.21% |
| 2025-06-30 | 20.39 | 20.60 | 0.12 | 0.59% | 20.39 | 20.61 | 6685 | 1374 | 0.32% |
| 2025-06-27 | 20.37 | 20.48 | -0.01 | -0.05% | 20.30 | 20.63 | 6354 | 1303 | 0.30% |