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 | 23.59 | 23.68 | 0.34 | 1.46% | 23.19 | 23.76 | 57529 | 13512 | 7.49% |
| 2025-09-15 | 24.03 | 23.34 | -0.67 | -2.79% | 23.24 | 24.11 | 74211 | 17400 | 9.66% |
| 2025-09-12 | 24.75 | 24.01 | -0.43 | -1.76% | 23.96 | 24.97 | 75209 | 18245 | 9.79% |
| 2025-09-11 | 24.20 | 24.44 | -0.16 | -0.65% | 23.92 | 24.70 | 84390 | 20550 | 10.98% |
| 2025-09-10 | 25.50 | 24.60 | -0.88 | -3.45% | 23.79 | 25.62 | 111415 | 27263 | 14.50% |
| 2025-09-09 | 25.69 | 25.48 | -0.86 | -3.26% | 25.15 | 25.70 | 110874 | 28123 | 14.43% |
| 2025-09-08 | 24.83 | 26.34 | -0.29 | -1.09% | 24.35 | 26.34 | 189056 | 48029 | 24.60% |
| 2025-09-05 | 26.40 | 26.63 | 0.23 | 0.87% | 25.23 | 27.87 | 246433 | 64197 | 32.07% |
| 2025-09-04 | 23.80 | 26.40 | 2.40 | 10.00% | 23.60 | 26.40 | 183939 | 47016 | 23.93% |
| 2025-09-03 | 24.96 | 24.00 | -1.50 | -5.88% | 23.70 | 24.99 | 127082 | 30722 | 16.54% |
| 2025-09-02 | 24.85 | 25.50 | 0.68 | 2.74% | 23.63 | 26.01 | 246303 | 61338 | 32.05% |
| 2025-09-01 | 22.44 | 24.82 | 2.26 | 10.02% | 22.44 | 24.82 | 116313 | 27981 | 15.13% |
| 2025-08-29 | 23.88 | 22.56 | -2.51 | -10.01% | 22.56 | 24.38 | 219185 | 50790 | 28.52% |
| 2025-08-28 | 25.69 | 25.07 | -0.22 | -0.87% | 24.38 | 27.00 | 303995 | 77875 | 39.56% |
| 2025-08-27 | 23.40 | 25.29 | 2.30 | 10.00% | 22.30 | 25.29 | 281040 | 66262 | 36.57% |
| 2025-08-26 | 20.85 | 22.99 | 2.09 | 10.00% | 20.75 | 22.99 | 100763 | 22326 | 13.11% |
| 2025-08-25 | 21.09 | 20.90 | -0.17 | -0.81% | 20.78 | 21.12 | 46052 | 9652 | 5.99% |
| 2025-08-22 | 21.16 | 21.07 | -0.08 | -0.38% | 20.85 | 21.25 | 40602 | 8528 | 5.28% |
| 2025-08-21 | 21.25 | 21.15 | -0.15 | -0.70% | 20.97 | 21.39 | 44489 | 9421 | 5.79% |
| 2025-08-20 | 21.65 | 21.30 | -0.07 | -0.33% | 21.16 | 21.85 | 69634 | 14884 | 9.06% |
| 2025-08-19 | 20.92 | 21.37 | 0.41 | 1.96% | 20.69 | 21.88 | 97395 | 20753 | 12.67% |
| 2025-08-18 | 20.58 | 20.96 | 0.42 | 2.04% | 20.58 | 20.98 | 55620 | 11556 | 7.24% |
| 2025-08-15 | 20.45 | 20.54 | 0.11 | 0.54% | 20.39 | 20.66 | 27363 | 5613 | 3.56% |
| 2025-08-14 | 20.91 | 20.43 | -0.45 | -2.16% | 20.41 | 20.97 | 35477 | 7323 | 4.62% |
| 2025-08-13 | 20.97 | 20.88 | -0.01 | -0.05% | 20.69 | 21.07 | 34352 | 7165 | 4.47% |
| 2025-08-12 | 21.00 | 20.89 | -0.11 | -0.52% | 20.70 | 21.07 | 26749 | 5573 | 3.48% |
| 2025-08-11 | 20.95 | 21.00 | 0.11 | 0.53% | 20.73 | 21.12 | 45380 | 9506 | 5.90% |
| 2025-08-08 | 20.39 | 20.89 | 0.46 | 2.25% | 20.21 | 21.00 | 73566 | 15278 | 9.57% |
| 2025-08-07 | 20.59 | 20.43 | -0.16 | -0.78% | 20.32 | 20.59 | 26371 | 5381 | 3.43% |
| 2025-08-06 | 20.52 | 20.59 | 0.05 | 0.24% | 20.40 | 20.59 | 30532 | 6266 | 3.97% |
| 2025-08-05 | 20.29 | 20.54 | 0.26 | 1.28% | 20.24 | 20.77 | 40991 | 8398 | 5.33% |
| 2025-08-04 | 20.08 | 20.28 | 0.20 | 1.00% | 19.81 | 20.30 | 29176 | 5890 | 3.80% |
| 2025-08-01 | 19.83 | 20.08 | 0.25 | 1.26% | 19.77 | 20.20 | 32246 | 6467 | 4.20% |
| 2025-07-31 | 20.06 | 19.83 | -0.15 | -0.75% | 19.73 | 20.14 | 26117 | 5205 | 3.40% |
| 2025-07-30 | 20.01 | 19.98 | -0.08 | -0.40% | 19.79 | 20.20 | 33555 | 6710 | 4.37% |
| 2025-07-29 | 20.37 | 20.06 | -0.25 | -1.23% | 19.85 | 20.39 | 38057 | 7598 | 4.95% |
| 2025-07-28 | 20.21 | 20.31 | 0.28 | 1.40% | 20.04 | 20.34 | 30719 | 6213 | 4.00% |
| 2025-07-25 | 20.25 | 20.03 | -0.21 | -1.04% | 19.99 | 20.43 | 42662 | 8606 | 5.55% |
| 2025-07-24 | 20.17 | 20.24 | 0.07 | 0.35% | 20.13 | 20.30 | 34689 | 7007 | 4.51% |
| 2025-07-23 | 20.88 | 20.17 | -0.71 | -3.40% | 20.15 | 20.88 | 55007 | 11228 | 7.16% |
| 2025-07-22 | 20.95 | 20.88 | -0.07 | -0.33% | 20.69 | 21.18 | 60242 | 12584 | 7.84% |
| 2025-07-21 | 20.48 | 20.95 | 0.31 | 1.50% | 20.43 | 21.03 | 74496 | 15527 | 9.69% |
| 2025-07-18 | 20.57 | 20.64 | 0.04 | 0.19% | 20.41 | 20.78 | 47313 | 9736 | 6.16% |
| 2025-07-17 | 20.57 | 20.60 | 0.00 | 0.00% | 20.30 | 20.65 | 46951 | 9634 | 6.11% |
| 2025-07-16 | 20.78 | 20.60 | -0.10 | -0.48% | 20.37 | 20.79 | 45693 | 9380 | 5.95% |
| 2025-07-15 | 20.88 | 20.70 | -0.24 | -1.15% | 20.45 | 21.00 | 62849 | 12993 | 8.18% |
| 2025-07-14 | 21.12 | 20.94 | 0.33 | 1.60% | 20.73 | 21.87 | 76470 | 16073 | 9.95% |
| 2025-07-11 | 21.21 | 20.61 | -1.14 | -5.24% | 20.55 | 21.51 | 120418 | 25078 | 15.67% |
| 2025-07-10 | 21.74 | 21.75 | 0.64 | 3.03% | 21.16 | 22.20 | 177125 | 38269 | 23.05% |
| 2025-07-09 | 21.36 | 21.11 | 0.17 | 0.81% | 21.03 | 22.45 | 241560 | 52241 | 31.43% |
| 2025-07-08 | 19.04 | 20.94 | 1.90 | 9.98% | 18.98 | 20.94 | 108423 | 22199 | 14.11% |
| 2025-07-07 | 18.76 | 19.04 | 0.28 | 1.49% | 18.73 | 19.12 | 33681 | 6388 | 4.38% |
| 2025-07-04 | 19.26 | 18.76 | -0.46 | -2.39% | 18.72 | 19.29 | 52687 | 9949 | 6.86% |
| 2025-07-03 | 19.88 | 19.42 | -0.44 | -2.22% | 19.31 | 19.88 | 54977 | 10715 | 7.15% |
| 2025-07-02 | 19.82 | 19.86 | -0.12 | -0.60% | 19.70 | 20.26 | 53349 | 10681 | 6.94% |
| 2025-07-01 | 20.25 | 19.98 | -0.38 | -1.87% | 19.66 | 20.30 | 63149 | 12567 | 8.22% |
| 2025-06-30 | 19.96 | 20.36 | 0.21 | 1.04% | 19.63 | 20.50 | 78976 | 15854 | 10.28% |
| 2025-06-27 | 20.34 | 20.15 | -0.68 | -3.26% | 20.04 | 20.46 | 99932 | 20172 | 13.00% |
| 2025-06-26 | 19.62 | 20.83 | 1.20 | 6.11% | 19.19 | 21.00 | 168558 | 34261 | 21.93% |
| 2025-06-25 | 19.66 | 19.63 | -0.08 | -0.41% | 19.03 | 19.85 | 120141 | 23314 | 15.63% |
| 2025-06-24 | 19.92 | 19.71 | -1.06 | -5.10% | 19.42 | 20.15 | 138372 | 27344 | 18.01% |
| 2025-06-23 | 19.50 | 20.77 | 0.42 | 2.06% | 19.39 | 21.88 | 169835 | 35003 | 22.10% |
| 2025-06-20 | 19.59 | 20.35 | 0.76 | 3.88% | 19.34 | 21.50 | 195834 | 40147 | 25.48% |
| 2025-06-19 | 18.94 | 19.59 | 0.45 | 2.35% | 18.51 | 19.59 | 118262 | 22671 | 15.39% |
| 2025-06-18 | 19.38 | 19.14 | -0.54 | -2.74% | 18.97 | 19.63 | 98206 | 18845 | 12.78% |
| 2025-06-17 | 20.12 | 19.68 | -0.64 | -3.15% | 19.19 | 20.12 | 178109 | 34740 | 23.18% |
| 2025-06-16 | 18.47 | 20.32 | 1.85 | 10.02% | 18.33 | 20.32 | 141076 | 27594 | 18.36% |
| 2025-06-13 | 18.30 | 18.47 | 0.12 | 0.65% | 18.10 | 18.80 | 55270 | 10186 | 7.19% |
| 2025-06-12 | 18.20 | 18.35 | 0.23 | 1.27% | 18.05 | 18.38 | 29931 | 5455 | 3.89% |
| 2025-06-11 | 18.19 | 18.12 | -0.04 | -0.22% | 18.02 | 18.30 | 27842 | 5056 | 3.62% |
| 2025-06-10 | 18.25 | 18.16 | -0.01 | -0.06% | 18.00 | 18.48 | 45898 | 8365 | 5.97% |
| 2025-06-09 | 18.07 | 18.17 | 0.07 | 0.39% | 17.77 | 18.22 | 48302 | 8692 | 6.29% |