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 | 23.22 | 23.83 | 0.61 | 2.63% | 22.90 | 23.96 | 48757 | 11474 | 2.70% |
| 2025-09-15 | 23.73 | 23.22 | -0.69 | -2.89% | 23.16 | 24.00 | 38894 | 9134 | 2.16% |
| 2025-09-12 | 24.00 | 23.91 | -0.15 | -0.62% | 23.45 | 24.22 | 60340 | 14394 | 3.34% |
| 2025-09-11 | 23.67 | 24.06 | 0.11 | 0.46% | 23.23 | 24.50 | 62652 | 14948 | 3.47% |
| 2025-09-10 | 23.01 | 23.95 | 0.86 | 3.72% | 23.01 | 24.24 | 61681 | 14653 | 3.42% |
| 2025-09-09 | 23.61 | 23.09 | -0.62 | -2.61% | 23.06 | 23.69 | 42808 | 9997 | 2.37% |
| 2025-09-08 | 23.42 | 23.71 | 0.29 | 1.24% | 23.20 | 23.79 | 64942 | 15267 | 3.60% |
| 2025-09-05 | 22.74 | 23.42 | 1.04 | 4.65% | 22.56 | 23.58 | 71024 | 16536 | 3.94% |
| 2025-09-04 | 22.99 | 22.38 | -0.33 | -1.45% | 21.92 | 23.71 | 70572 | 16151 | 3.91% |
| 2025-09-03 | 23.56 | 22.71 | -1.09 | -4.58% | 22.63 | 23.88 | 66269 | 15338 | 3.67% |
| 2025-09-02 | 24.85 | 23.80 | -1.32 | -5.25% | 22.86 | 25.08 | 114770 | 27072 | 6.36% |
| 2025-09-01 | 24.26 | 25.12 | 0.86 | 3.54% | 23.76 | 25.45 | 159695 | 39454 | 8.85% |
| 2025-08-29 | 23.81 | 24.26 | 0.07 | 0.29% | 23.76 | 25.98 | 180203 | 44900 | 9.99% |
| 2025-08-28 | 23.00 | 24.19 | 1.72 | 7.65% | 23.00 | 24.44 | 159967 | 38040 | 8.87% |
| 2025-08-27 | 21.80 | 22.47 | 0.72 | 3.31% | 21.72 | 23.45 | 112107 | 25513 | 6.21% |
| 2025-08-26 | 21.66 | 21.75 | -0.03 | -0.14% | 21.53 | 22.45 | 43916 | 9675 | 2.43% |
| 2025-08-25 | 21.99 | 21.78 | -0.11 | -0.50% | 21.63 | 22.26 | 41016 | 8978 | 2.27% |
| 2025-08-22 | 21.72 | 21.89 | 0.18 | 0.83% | 21.70 | 21.98 | 34680 | 7583 | 1.92% |
| 2025-08-21 | 22.10 | 21.71 | -0.31 | -1.41% | 21.60 | 22.24 | 34117 | 7436 | 1.89% |
| 2025-08-20 | 22.29 | 22.02 | -0.22 | -0.99% | 21.55 | 22.29 | 44488 | 9711 | 2.47% |
| 2025-08-19 | 22.80 | 22.24 | -0.78 | -3.39% | 22.06 | 22.98 | 60044 | 13429 | 3.33% |
| 2025-08-18 | 22.25 | 23.02 | 0.91 | 4.12% | 21.80 | 23.14 | 90883 | 20555 | 5.04% |
| 2025-08-15 | 20.80 | 22.11 | 1.21 | 5.79% | 20.76 | 22.55 | 86838 | 18877 | 4.81% |
| 2025-08-14 | 21.72 | 20.90 | -0.86 | -3.95% | 20.81 | 21.84 | 57505 | 12180 | 3.19% |
| 2025-08-13 | 21.70 | 21.76 | 0.00 | 0.00% | 21.57 | 22.01 | 54315 | 11785 | 3.01% |
| 2025-08-12 | 21.98 | 21.76 | -0.29 | -1.32% | 21.53 | 22.38 | 72525 | 15827 | 4.02% |
| 2025-08-11 | 22.48 | 22.05 | -0.47 | -2.09% | 21.80 | 23.23 | 142421 | 31769 | 7.90% |
| 2025-08-08 | 20.63 | 22.52 | 1.69 | 8.11% | 20.45 | 22.90 | 107251 | 23325 | 5.95% |
| 2025-08-07 | 21.34 | 20.83 | -0.63 | -2.94% | 20.67 | 21.51 | 54432 | 11396 | 3.02% |
| 2025-08-06 | 21.30 | 21.46 | -0.04 | -0.19% | 21.10 | 21.73 | 64381 | 13802 | 3.57% |
| 2025-08-05 | 20.66 | 21.50 | 0.96 | 4.67% | 20.63 | 22.55 | 126824 | 27452 | 7.03% |
| 2025-08-04 | 19.34 | 20.54 | 1.13 | 5.82% | 19.17 | 20.78 | 61889 | 12424 | 3.43% |
| 2025-08-01 | 19.18 | 19.41 | 0.23 | 1.20% | 19.12 | 19.55 | 22882 | 4427 | 1.27% |
| 2025-07-31 | 19.18 | 19.18 | -0.01 | -0.05% | 19.06 | 19.57 | 23998 | 4638 | 1.33% |
| 2025-07-30 | 19.69 | 19.19 | -0.56 | -2.84% | 19.07 | 19.72 | 23156 | 4472 | 1.28% |
| 2025-07-29 | 19.52 | 19.75 | 0.23 | 1.18% | 19.42 | 19.78 | 24404 | 4781 | 1.35% |
| 2025-07-28 | 19.50 | 19.52 | 0.00 | 0.00% | 19.37 | 19.90 | 25544 | 5017 | 1.42% |
| 2025-07-25 | 19.12 | 19.52 | 0.29 | 1.51% | 19.02 | 19.62 | 28436 | 5494 | 1.58% |
| 2025-07-24 | 19.19 | 19.23 | 0.16 | 0.84% | 19.01 | 19.34 | 17979 | 3456 | 1.00% |
| 2025-07-23 | 19.18 | 19.07 | -0.13 | -0.68% | 18.99 | 19.32 | 27046 | 5178 | 1.50% |
| 2025-07-22 | 19.41 | 19.20 | -0.22 | -1.13% | 19.12 | 19.46 | 24681 | 4749 | 1.37% |
| 2025-07-21 | 19.24 | 19.42 | 0.22 | 1.15% | 19.11 | 19.49 | 27480 | 5308 | 1.52% |
| 2025-07-18 | 19.17 | 19.20 | 0.03 | 0.16% | 19.09 | 19.76 | 32986 | 6371 | 1.83% |
| 2025-07-17 | 18.71 | 19.17 | 0.43 | 2.29% | 18.61 | 19.34 | 28438 | 5404 | 1.58% |
| 2025-07-16 | 18.82 | 18.74 | -0.12 | -0.64% | 18.63 | 18.98 | 20617 | 3878 | 1.14% |
| 2025-07-15 | 18.86 | 18.86 | 0.00 | 0.00% | 18.55 | 19.47 | 27720 | 5256 | 1.54% |
| 2025-07-14 | 18.90 | 18.86 | 0.05 | 0.27% | 18.73 | 19.02 | 16603 | 3134 | 0.92% |
| 2025-07-11 | 18.80 | 18.81 | 0.04 | 0.21% | 18.52 | 18.93 | 20899 | 3915 | 1.16% |
| 2025-07-10 | 18.95 | 18.77 | -0.18 | -0.95% | 18.72 | 19.11 | 17729 | 3340 | 0.98% |
| 2025-07-09 | 19.37 | 18.95 | -0.42 | -2.17% | 18.90 | 19.47 | 28257 | 5412 | 1.57% |
| 2025-07-08 | 18.70 | 19.37 | 0.61 | 3.25% | 18.63 | 19.42 | 33829 | 6469 | 1.88% |
| 2025-07-07 | 18.82 | 18.76 | -0.14 | -0.74% | 18.70 | 19.04 | 19702 | 3711 | 1.09% |
| 2025-07-04 | 18.91 | 18.90 | 0.02 | 0.11% | 18.67 | 19.32 | 46877 | 8912 | 2.60% |
| 2025-07-03 | 18.21 | 18.88 | 0.59 | 3.23% | 18.03 | 19.38 | 48707 | 9111 | 2.70% |
| 2025-07-02 | 18.18 | 18.29 | 0.08 | 0.44% | 18.00 | 18.39 | 33214 | 6043 | 1.84% |
| 2025-07-01 | 18.50 | 18.21 | -0.34 | -1.83% | 17.94 | 18.59 | 31646 | 5750 | 1.75% |
| 2025-06-30 | 18.60 | 18.55 | 0.05 | 0.27% | 18.41 | 18.74 | 26591 | 4931 | 1.47% |
| 2025-06-27 | 18.66 | 18.50 | -0.12 | -0.64% | 18.41 | 19.05 | 29053 | 5406 | 1.61% |
| 2025-06-26 | 18.87 | 18.62 | -0.25 | -1.32% | 18.59 | 19.18 | 36098 | 6800 | 2.00% |
| 2025-06-25 | 19.12 | 18.87 | -0.27 | -1.41% | 18.63 | 19.18 | 51942 | 9772 | 2.88% |
| 2025-06-24 | 17.82 | 19.14 | 1.32 | 7.41% | 17.80 | 19.28 | 71723 | 13426 | 3.98% |
| 2025-06-23 | 17.40 | 17.82 | 0.42 | 2.41% | 17.20 | 17.85 | 24082 | 4244 | 1.33% |
| 2025-06-20 | 17.50 | 17.40 | -0.10 | -0.57% | 17.30 | 17.95 | 22876 | 4016 | 1.27% |
| 2025-06-19 | 17.56 | 17.50 | -0.06 | -0.34% | 17.31 | 17.90 | 26083 | 4590 | 1.45% |
| 2025-06-18 | 17.33 | 17.56 | 0.23 | 1.33% | 17.11 | 17.62 | 18322 | 3189 | 1.02% |
| 2025-06-17 | 17.26 | 17.33 | 0.18 | 1.05% | 17.13 | 17.56 | 18547 | 3217 | 1.03% |
| 2025-06-16 | 16.80 | 17.15 | 0.31 | 1.84% | 16.80 | 17.20 | 13944 | 2382 | 0.77% |
| 2025-06-13 | 17.20 | 16.84 | -0.48 | -2.77% | 16.80 | 17.26 | 17894 | 3040 | 0.99% |
| 2025-06-12 | 17.36 | 17.32 | -0.12 | -0.69% | 17.18 | 17.48 | 15797 | 2737 | 0.88% |
| 2025-06-11 | 17.01 | 17.44 | 0.41 | 2.41% | 17.01 | 17.71 | 23110 | 4029 | 1.28% |
| 2025-06-10 | 17.20 | 17.03 | -0.21 | -1.22% | 16.88 | 17.31 | 22289 | 3807 | 1.24% |
| 2025-06-09 | 16.87 | 17.24 | 0.36 | 2.13% | 16.86 | 17.31 | 19675 | 3373 | 1.09% |