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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.08 | 26.90 | 1.66 | 6.58% | 24.92 | 27.44 | 63481 | 16720 | 8.39% |
| 2025-09-15 | 24.82 | 25.24 | 0.32 | 1.28% | 24.35 | 25.25 | 39341 | 9768 | 5.20% |
| 2025-09-12 | 23.87 | 24.92 | 1.05 | 4.40% | 23.75 | 24.95 | 56498 | 13818 | 7.47% |
| 2025-09-11 | 23.40 | 23.87 | 0.47 | 2.01% | 22.61 | 24.20 | 55245 | 13096 | 7.30% |
| 2025-09-10 | 22.35 | 23.40 | 1.04 | 4.65% | 22.26 | 23.72 | 42430 | 9781 | 5.61% |
| 2025-09-09 | 22.11 | 22.36 | 0.22 | 0.99% | 21.91 | 22.36 | 34334 | 7600 | 4.54% |
| 2025-09-08 | 21.50 | 22.14 | 0.66 | 3.07% | 21.50 | 22.18 | 24090 | 5279 | 3.18% |
| 2025-09-05 | 21.25 | 21.48 | 0.26 | 1.23% | 20.96 | 21.54 | 17501 | 3734 | 2.31% |
| 2025-09-04 | 21.10 | 21.22 | 0.12 | 0.57% | 20.91 | 21.64 | 23707 | 5057 | 3.13% |
| 2025-09-03 | 21.61 | 21.10 | -0.52 | -2.41% | 20.90 | 21.95 | 26327 | 5610 | 3.48% |
| 2025-09-02 | 21.83 | 21.62 | -0.32 | -1.46% | 21.13 | 22.15 | 26722 | 5749 | 3.53% |
| 2025-09-01 | 22.15 | 21.94 | 0.02 | 0.09% | 21.83 | 22.28 | 24369 | 5372 | 3.22% |
| 2025-08-29 | 21.87 | 21.92 | 0.02 | 0.09% | 21.70 | 22.14 | 24048 | 5262 | 3.18% |
| 2025-08-28 | 22.32 | 21.90 | -0.42 | -1.88% | 21.04 | 22.76 | 44734 | 9734 | 5.91% |
| 2025-08-27 | 23.97 | 22.32 | -1.60 | -6.69% | 22.25 | 23.98 | 38915 | 9005 | 5.78% |
| 2025-08-26 | 23.85 | 23.92 | -0.06 | -0.25% | 23.62 | 24.37 | 16210 | 3896 | 2.41% |
| 2025-08-25 | 23.98 | 23.98 | 0.10 | 0.42% | 23.76 | 24.44 | 23870 | 5759 | 3.54% |
| 2025-08-22 | 24.18 | 23.88 | -0.21 | -0.87% | 23.71 | 24.18 | 15847 | 3791 | 2.35% |
| 2025-08-21 | 24.35 | 24.09 | -0.13 | -0.54% | 24.03 | 24.49 | 13880 | 3354 | 2.06% |
| 2025-08-20 | 24.21 | 24.22 | -0.14 | -0.57% | 23.88 | 24.27 | 14643 | 3532 | 2.17% |
| 2025-08-19 | 24.17 | 24.36 | 0.20 | 0.83% | 24.17 | 24.79 | 19411 | 4742 | 2.88% |
| 2025-08-18 | 24.25 | 24.16 | 0.04 | 0.17% | 24.08 | 24.49 | 19234 | 4672 | 2.86% |
| 2025-08-15 | 23.71 | 24.12 | 0.55 | 2.33% | 23.68 | 24.33 | 25236 | 6088 | 3.75% |
| 2025-08-14 | 24.67 | 23.57 | -0.97 | -3.95% | 23.57 | 24.67 | 26907 | 6426 | 4.00% |
| 2025-08-13 | 24.74 | 24.54 | -0.23 | -0.93% | 24.30 | 24.80 | 21656 | 5309 | 3.22% |
| 2025-08-12 | 24.91 | 24.77 | -0.11 | -0.44% | 24.55 | 25.14 | 26015 | 6452 | 3.86% |
| 2025-08-11 | 24.00 | 24.88 | 0.79 | 3.28% | 24.00 | 25.00 | 36219 | 8943 | 5.38% |
| 2025-08-08 | 23.60 | 24.09 | 0.38 | 1.60% | 23.35 | 24.58 | 40566 | 9740 | 6.02% |
| 2025-08-07 | 23.60 | 23.71 | -0.01 | -0.04% | 23.46 | 24.20 | 24125 | 5738 | 3.58% |
| 2025-08-06 | 23.98 | 23.72 | -0.08 | -0.34% | 23.55 | 24.26 | 19465 | 4618 | 2.89% |
| 2025-08-05 | 23.62 | 23.80 | 0.12 | 0.51% | 23.41 | 24.10 | 32744 | 7772 | 4.86% |
| 2025-08-04 | 23.50 | 23.68 | 0.12 | 0.51% | 23.01 | 23.72 | 27721 | 6492 | 4.12% |
| 2025-08-01 | 22.70 | 23.56 | 0.77 | 3.38% | 22.64 | 24.11 | 48921 | 11496 | 7.26% |
| 2025-07-31 | 22.95 | 22.79 | -0.16 | -0.70% | 22.69 | 23.62 | 30002 | 6934 | 4.46% |
| 2025-07-30 | 23.45 | 22.95 | -0.20 | -0.86% | 22.68 | 23.45 | 18218 | 4199 | 2.71% |
| 2025-07-29 | 23.21 | 23.15 | -0.05 | -0.22% | 22.82 | 23.35 | 20512 | 4728 | 3.05% |
| 2025-07-28 | 23.17 | 23.20 | -0.05 | -0.22% | 23.04 | 23.69 | 16680 | 3869 | 2.48% |
| 2025-07-25 | 23.27 | 23.25 | -0.02 | -0.09% | 22.91 | 23.37 | 30359 | 7030 | 4.51% |
| 2025-07-24 | 22.51 | 23.27 | 0.79 | 3.51% | 22.39 | 23.96 | 42780 | 9898 | 6.35% |
| 2025-07-23 | 22.58 | 22.48 | -0.06 | -0.27% | 22.39 | 22.84 | 11849 | 2678 | 1.76% |
| 2025-07-22 | 22.71 | 22.54 | -0.15 | -0.66% | 22.33 | 22.90 | 15464 | 3487 | 2.30% |
| 2025-07-21 | 22.35 | 22.69 | 0.37 | 1.66% | 22.22 | 22.79 | 14388 | 3248 | 2.14% |
| 2025-07-18 | 22.33 | 22.32 | 0.02 | 0.09% | 21.99 | 22.43 | 11820 | 2617 | 1.76% |
| 2025-07-17 | 22.29 | 22.30 | 0.06 | 0.27% | 22.10 | 22.38 | 9244 | 2056 | 1.37% |
| 2025-07-16 | 22.05 | 22.24 | 0.30 | 1.37% | 21.85 | 22.32 | 13420 | 2972 | 1.99% |
| 2025-07-15 | 22.20 | 21.94 | -0.33 | -1.48% | 21.62 | 22.38 | 15323 | 3353 | 2.28% |
| 2025-07-14 | 22.12 | 22.27 | 0.14 | 0.63% | 21.84 | 22.34 | 12173 | 2697 | 1.81% |
| 2025-07-11 | 22.19 | 22.13 | 0.00 | 0.00% | 21.76 | 22.32 | 14934 | 3289 | 2.22% |
| 2025-07-10 | 22.15 | 22.13 | -0.07 | -0.32% | 22.00 | 22.76 | 21529 | 4812 | 3.20% |
| 2025-07-09 | 21.75 | 22.20 | 0.43 | 1.98% | 21.68 | 22.55 | 25459 | 5635 | 3.78% |
| 2025-07-08 | 21.63 | 21.77 | 0.14 | 0.65% | 21.45 | 21.85 | 13836 | 3001 | 2.05% |
| 2025-07-07 | 21.15 | 21.63 | 0.42 | 1.98% | 21.15 | 22.26 | 22334 | 4833 | 3.32% |
| 2025-07-04 | 21.63 | 21.21 | -0.32 | -1.49% | 21.15 | 21.65 | 11365 | 2420 | 1.69% |
| 2025-07-03 | 21.50 | 21.53 | 0.14 | 0.65% | 21.30 | 21.58 | 10125 | 2175 | 1.50% |
| 2025-07-02 | 21.41 | 21.39 | -0.12 | -0.56% | 21.21 | 21.62 | 11201 | 2395 | 1.66% |
| 2025-07-01 | 21.43 | 21.51 | 0.15 | 0.70% | 21.17 | 21.60 | 15482 | 3315 | 2.30% |
| 2025-06-30 | 21.11 | 21.36 | 0.25 | 1.18% | 21.01 | 21.39 | 10704 | 2272 | 1.59% |
| 2025-06-27 | 21.16 | 21.11 | 0.03 | 0.14% | 20.95 | 21.38 | 11536 | 2433 | 1.71% |
| 2025-06-26 | 21.36 | 21.08 | -0.23 | -1.08% | 20.98 | 21.47 | 12627 | 2676 | 1.88% |
| 2025-06-25 | 21.21 | 21.31 | 0.13 | 0.61% | 21.00 | 21.78 | 26892 | 5724 | 3.99% |
| 2025-06-24 | 20.32 | 21.18 | 1.18 | 5.90% | 20.13 | 21.35 | 38430 | 7988 | 5.71% |
| 2025-06-23 | 19.56 | 20.00 | 0.38 | 1.94% | 19.46 | 20.04 | 19964 | 3971 | 2.96% |
| 2025-06-20 | 19.98 | 19.62 | -0.34 | -1.70% | 19.62 | 20.23 | 12784 | 2539 | 1.90% |
| 2025-06-19 | 20.40 | 19.96 | -0.53 | -2.59% | 19.77 | 20.50 | 17680 | 3556 | 2.63% |
| 2025-06-18 | 20.61 | 20.49 | -0.20 | -0.97% | 20.24 | 20.66 | 12707 | 2589 | 1.89% |
| 2025-06-17 | 20.84 | 20.69 | -0.09 | -0.43% | 20.53 | 20.89 | 13847 | 2859 | 2.06% |
| 2025-06-16 | 20.66 | 20.78 | 0.01 | 0.05% | 20.34 | 20.83 | 20598 | 4259 | 3.06% |
| 2025-06-13 | 20.52 | 20.77 | 0.08 | 0.39% | 20.37 | 21.11 | 24004 | 4961 | 3.56% |
| 2025-06-12 | 20.60 | 20.69 | 0.11 | 0.53% | 20.40 | 20.72 | 9908 | 2036 | 1.47% |
| 2025-06-11 | 20.59 | 20.58 | 0.00 | 0.00% | 20.51 | 20.73 | 11252 | 2319 | 1.67% |
| 2025-06-10 | 20.84 | 20.58 | -0.26 | -1.25% | 20.17 | 20.96 | 19006 | 3913 | 2.82% |
| 2025-06-09 | 20.28 | 20.84 | 0.57 | 2.81% | 20.24 | 20.84 | 20641 | 4251 | 3.07% |