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 | 23.07 | 23.28 | 0.12 | 0.52% | 22.79 | 23.36 | 222964 | 51529 | 2.05% |
| 2025-09-15 | 23.00 | 23.16 | -0.23 | -0.98% | 22.52 | 23.55 | 315399 | 72523 | 2.90% |
| 2025-09-12 | 23.68 | 23.39 | 0.12 | 0.52% | 23.38 | 24.49 | 424263 | 101103 | 3.89% |
| 2025-09-11 | 22.92 | 23.27 | 0.68 | 3.01% | 22.42 | 23.32 | 334784 | 76844 | 3.07% |
| 2025-09-10 | 23.34 | 22.59 | -0.47 | -2.04% | 22.31 | 23.50 | 306915 | 69762 | 2.82% |
| 2025-09-09 | 24.97 | 23.06 | -1.42 | -5.80% | 22.83 | 24.98 | 491188 | 116373 | 4.51% |
| 2025-09-08 | 22.78 | 24.48 | 1.70 | 7.46% | 22.68 | 24.49 | 506060 | 120585 | 4.65% |
| 2025-09-05 | 22.10 | 22.78 | 0.72 | 3.26% | 21.78 | 22.79 | 264541 | 58770 | 2.43% |
| 2025-09-04 | 22.45 | 22.06 | -0.45 | -2.00% | 21.50 | 22.75 | 289026 | 64275 | 2.65% |
| 2025-09-03 | 23.20 | 22.51 | -0.69 | -2.97% | 22.41 | 23.37 | 286524 | 65442 | 2.63% |
| 2025-09-02 | 25.65 | 23.20 | -2.58 | -10.01% | 23.20 | 25.67 | 631688 | 151316 | 5.80% |
| 2025-09-01 | 26.80 | 25.78 | -0.89 | -3.34% | 25.62 | 27.20 | 470828 | 122953 | 4.32% |
| 2025-08-29 | 28.10 | 26.67 | -1.26 | -4.51% | 26.25 | 28.20 | 619674 | 166600 | 5.69% |
| 2025-08-28 | 25.50 | 27.93 | 1.83 | 7.01% | 25.30 | 28.60 | 1030192 | 278054 | 9.46% |
| 2025-08-27 | 26.62 | 26.10 | 0.61 | 2.39% | 25.69 | 27.56 | 886262 | 234541 | 8.05% |
| 2025-08-26 | 25.20 | 25.49 | 0.51 | 2.04% | 24.82 | 26.22 | 588290 | 149969 | 5.34% |
| 2025-08-25 | 24.82 | 24.98 | 0.41 | 1.67% | 24.40 | 25.60 | 531618 | 133475 | 4.83% |
| 2025-08-22 | 24.08 | 24.57 | 0.49 | 2.03% | 24.08 | 24.71 | 309518 | 75577 | 2.81% |
| 2025-08-21 | 24.75 | 24.08 | -0.76 | -3.06% | 24.00 | 24.95 | 322465 | 78789 | 2.93% |
| 2025-08-20 | 25.20 | 24.84 | -0.33 | -1.31% | 24.38 | 25.20 | 316264 | 78441 | 2.87% |
| 2025-08-19 | 24.57 | 25.17 | 0.60 | 2.44% | 24.39 | 25.33 | 440491 | 109865 | 4.00% |
| 2025-08-18 | 24.38 | 24.57 | 0.07 | 0.29% | 23.80 | 24.76 | 406366 | 99070 | 3.69% |
| 2025-08-15 | 23.86 | 24.50 | 0.30 | 1.24% | 23.83 | 24.52 | 279684 | 67917 | 2.54% |
| 2025-08-14 | 23.89 | 24.20 | 0.23 | 0.96% | 23.71 | 24.85 | 404422 | 98576 | 3.67% |
| 2025-08-13 | 23.68 | 23.97 | 0.30 | 1.27% | 23.55 | 24.23 | 357622 | 85663 | 3.25% |
| 2025-08-12 | 24.00 | 23.67 | -0.42 | -1.74% | 23.30 | 24.00 | 402024 | 94851 | 3.65% |
| 2025-08-11 | 23.99 | 24.09 | -0.09 | -0.37% | 23.73 | 24.45 | 298541 | 71880 | 2.71% |
| 2025-08-08 | 24.50 | 24.18 | -0.59 | -2.38% | 23.80 | 24.80 | 371543 | 90023 | 3.37% |
| 2025-08-07 | 25.60 | 24.77 | -1.09 | -4.22% | 24.63 | 25.97 | 511228 | 128686 | 4.64% |
| 2025-08-06 | 25.31 | 25.86 | 0.44 | 1.73% | 25.00 | 26.88 | 627504 | 162450 | 5.70% |
| 2025-08-05 | 25.60 | 25.42 | -0.58 | -2.23% | 24.68 | 26.00 | 590235 | 149183 | 5.36% |
| 2025-08-04 | 24.77 | 26.00 | 1.23 | 4.97% | 24.60 | 26.35 | 935961 | 238021 | 8.50% |
| 2025-08-01 | 23.06 | 24.77 | 2.25 | 9.99% | 22.60 | 24.77 | 752372 | 179802 | 6.83% |
| 2025-07-31 | 22.14 | 22.52 | 0.28 | 1.26% | 22.11 | 23.22 | 325526 | 73865 | 2.96% |
| 2025-07-30 | 22.85 | 22.24 | -0.69 | -3.01% | 22.05 | 23.05 | 297135 | 67065 | 2.70% |
| 2025-07-29 | 21.79 | 22.93 | 1.00 | 4.56% | 21.60 | 23.26 | 451604 | 101815 | 4.10% |
| 2025-07-28 | 22.80 | 21.93 | -1.24 | -5.35% | 21.51 | 23.00 | 497592 | 109109 | 4.52% |
| 2025-07-25 | 22.09 | 23.17 | 1.35 | 6.19% | 21.83 | 23.70 | 515927 | 117582 | 4.68% |
| 2025-07-24 | 21.20 | 21.82 | 0.49 | 2.30% | 21.17 | 22.04 | 235951 | 51251 | 2.14% |
| 2025-07-23 | 21.34 | 21.33 | -0.01 | -0.05% | 21.11 | 21.60 | 167894 | 35866 | 1.52% |
| 2025-07-22 | 21.39 | 21.34 | 0.22 | 1.04% | 21.04 | 21.66 | 227687 | 48609 | 2.07% |
| 2025-07-21 | 21.10 | 21.12 | 0.02 | 0.09% | 20.86 | 21.29 | 131438 | 27727 | 1.19% |
| 2025-07-18 | 21.02 | 21.10 | 0.13 | 0.62% | 20.95 | 21.58 | 213135 | 45249 | 1.93% |
| 2025-07-17 | 20.98 | 20.97 | -0.11 | -0.52% | 20.81 | 21.11 | 119320 | 24986 | 1.08% |
| 2025-07-16 | 21.22 | 21.08 | -0.12 | -0.57% | 20.88 | 21.51 | 198916 | 42170 | 1.81% |
| 2025-07-15 | 20.70 | 21.20 | 0.24 | 1.15% | 20.19 | 21.34 | 323987 | 67232 | 2.94% |
| 2025-07-14 | 21.62 | 20.96 | -0.23 | -1.09% | 20.76 | 21.86 | 258909 | 54740 | 2.35% |
| 2025-07-11 | 20.46 | 21.19 | 0.88 | 4.33% | 20.08 | 21.69 | 376258 | 78698 | 3.42% |
| 2025-07-10 | 20.09 | 20.31 | 0.14 | 0.69% | 19.94 | 20.55 | 210841 | 42907 | 1.91% |
| 2025-07-09 | 20.20 | 20.17 | 0.10 | 0.50% | 20.00 | 20.50 | 148252 | 30103 | 1.35% |
| 2025-07-08 | 19.73 | 20.07 | 0.30 | 1.52% | 19.72 | 20.16 | 130394 | 25993 | 1.18% |
| 2025-07-07 | 20.16 | 19.77 | -0.41 | -2.03% | 19.71 | 20.16 | 136079 | 27014 | 1.24% |
| 2025-07-04 | 19.89 | 20.18 | 0.29 | 1.46% | 19.84 | 20.70 | 292903 | 59706 | 2.66% |
| 2025-07-03 | 19.97 | 19.89 | 0.01 | 0.05% | 19.80 | 20.47 | 207019 | 41662 | 1.88% |
| 2025-07-02 | 20.18 | 19.88 | -0.40 | -1.97% | 19.85 | 20.20 | 91356 | 18240 | 0.83% |
| 2025-07-01 | 20.27 | 20.28 | 0.05 | 0.25% | 20.10 | 20.44 | 113816 | 23060 | 1.03% |
| 2025-06-30 | 20.00 | 20.23 | 0.20 | 1.00% | 19.94 | 20.36 | 119000 | 24084 | 1.08% |
| 2025-06-27 | 20.19 | 20.03 | -0.09 | -0.45% | 19.85 | 20.42 | 136820 | 27545 | 1.24% |
| 2025-06-26 | 20.20 | 20.12 | -0.07 | -0.35% | 20.00 | 20.52 | 187631 | 38013 | 1.70% |
| 2025-06-25 | 19.46 | 20.19 | 0.92 | 4.77% | 19.26 | 20.60 | 306643 | 61220 | 2.78% |
| 2025-06-24 | 18.78 | 19.27 | 0.51 | 2.72% | 18.78 | 19.60 | 134845 | 25937 | 1.22% |
| 2025-06-23 | 18.31 | 18.76 | 0.29 | 1.57% | 18.28 | 18.88 | 96571 | 17974 | 0.88% |
| 2025-06-20 | 19.00 | 18.47 | -0.28 | -1.49% | 18.46 | 19.00 | 87378 | 16279 | 0.79% |
| 2025-06-19 | 19.00 | 18.75 | -0.34 | -1.78% | 18.66 | 19.17 | 97468 | 18436 | 0.88% |
| 2025-06-18 | 19.10 | 19.09 | -0.11 | -0.57% | 18.96 | 19.19 | 90436 | 17230 | 0.82% |
| 2025-06-17 | 19.37 | 19.20 | -0.17 | -0.88% | 19.11 | 19.42 | 93470 | 17953 | 0.85% |
| 2025-06-16 | 19.06 | 19.37 | 0.32 | 1.68% | 19.02 | 19.49 | 112451 | 21750 | 1.02% |
| 2025-06-13 | 19.65 | 19.05 | -0.69 | -3.50% | 19.00 | 19.67 | 194583 | 37404 | 1.77% |
| 2025-06-12 | 19.30 | 19.74 | 0.29 | 1.49% | 19.12 | 20.30 | 248058 | 49053 | 3.85% |
| 2025-06-11 | 19.82 | 19.45 | -0.79 | -3.90% | 19.39 | 20.09 | 293602 | 57762 | 4.55% |
| 2025-06-10 | 20.85 | 20.24 | -0.71 | -3.39% | 19.95 | 20.91 | 208889 | 42439 | 3.24% |
| 2025-06-09 | 20.77 | 20.95 | 0.17 | 0.82% | 20.56 | 21.10 | 230045 | 47885 | 3.57% |