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 | 23.39 | 23.25 | -0.09 | -0.39% | 22.71 | 23.47 | 339508 | 78386 | 7.96% |
| 2025-09-15 | 24.06 | 23.34 | -0.77 | -3.19% | 23.30 | 24.69 | 552492 | 131867 | 12.96% |
| 2025-09-12 | 23.65 | 24.11 | 0.67 | 2.86% | 22.90 | 25.00 | 742827 | 177501 | 17.42% |
| 2025-09-11 | 23.27 | 23.44 | 0.19 | 0.82% | 22.55 | 23.70 | 581195 | 135674 | 13.63% |
| 2025-09-10 | 22.76 | 23.25 | -0.35 | -1.48% | 22.50 | 23.59 | 498468 | 115823 | 11.69% |
| 2025-09-09 | 23.46 | 23.60 | 0.60 | 2.61% | 23.01 | 24.16 | 846253 | 199390 | 19.85% |
| 2025-09-08 | 24.30 | 23.00 | 0.65 | 2.91% | 22.51 | 24.58 | 1042860 | 241256 | 24.46% |
| 2025-09-05 | 20.31 | 22.35 | 2.03 | 9.99% | 20.27 | 22.35 | 242825 | 53147 | 5.70% |
| 2025-09-04 | 20.93 | 20.32 | -0.53 | -2.54% | 19.77 | 21.90 | 413794 | 86978 | 9.71% |
| 2025-09-03 | 21.45 | 20.85 | -0.58 | -2.71% | 20.78 | 21.89 | 322250 | 68735 | 7.56% |
| 2025-09-02 | 21.66 | 21.43 | -0.23 | -1.06% | 21.24 | 22.25 | 486546 | 105813 | 11.41% |
| 2025-09-01 | 21.27 | 21.66 | 0.54 | 2.56% | 21.16 | 21.84 | 401667 | 86299 | 9.42% |
| 2025-08-29 | 20.50 | 21.12 | 0.57 | 2.77% | 20.25 | 21.28 | 311823 | 65285 | 7.31% |
| 2025-08-28 | 20.35 | 20.55 | 0.20 | 0.98% | 19.72 | 20.61 | 245057 | 49562 | 5.75% |
| 2025-08-27 | 20.83 | 20.35 | -0.49 | -2.35% | 20.33 | 21.34 | 279971 | 58550 | 6.57% |
| 2025-08-26 | 21.05 | 20.84 | -0.22 | -1.04% | 20.82 | 21.14 | 190682 | 39962 | 4.47% |
| 2025-08-25 | 21.22 | 21.06 | -0.11 | -0.52% | 20.83 | 21.35 | 273185 | 57405 | 6.41% |
| 2025-08-22 | 20.92 | 21.17 | 0.17 | 0.81% | 20.91 | 21.31 | 209030 | 44177 | 4.90% |
| 2025-08-21 | 21.57 | 21.00 | -0.57 | -2.64% | 20.88 | 21.79 | 257253 | 54472 | 6.03% |
| 2025-08-20 | 21.95 | 21.57 | -0.55 | -2.49% | 21.21 | 21.98 | 322613 | 69469 | 7.57% |
| 2025-08-19 | 21.61 | 22.12 | 0.42 | 1.94% | 21.38 | 22.95 | 513405 | 113768 | 12.04% |
| 2025-08-18 | 20.75 | 21.70 | 1.33 | 6.53% | 20.65 | 22.15 | 542125 | 115830 | 12.72% |
| 2025-08-15 | 19.62 | 20.37 | 0.75 | 3.82% | 19.62 | 20.52 | 348926 | 70741 | 8.18% |
| 2025-08-14 | 20.16 | 19.62 | -0.69 | -3.40% | 19.51 | 20.29 | 243937 | 48445 | 5.72% |
| 2025-08-13 | 20.03 | 20.31 | 0.29 | 1.45% | 19.96 | 20.38 | 310455 | 62810 | 7.28% |
| 2025-08-12 | 20.23 | 20.02 | -0.21 | -1.04% | 19.76 | 20.28 | 215629 | 43010 | 5.06% |
| 2025-08-11 | 19.29 | 20.23 | 1.01 | 5.25% | 19.16 | 20.23 | 368840 | 73215 | 8.65% |
| 2025-08-08 | 19.60 | 19.22 | -0.35 | -1.79% | 19.13 | 19.64 | 158958 | 30690 | 3.73% |
| 2025-08-07 | 19.98 | 19.57 | -0.41 | -2.05% | 19.50 | 20.10 | 182335 | 35898 | 4.28% |
| 2025-08-06 | 19.48 | 19.98 | 0.50 | 2.57% | 19.28 | 20.42 | 321039 | 64204 | 7.53% |
| 2025-08-05 | 19.43 | 19.48 | 0.00 | 0.00% | 19.30 | 19.90 | 161185 | 31441 | 3.78% |
| 2025-08-04 | 18.89 | 19.48 | 0.30 | 1.56% | 18.82 | 19.53 | 178782 | 34474 | 4.19% |
| 2025-08-01 | 19.70 | 19.18 | -0.62 | -3.13% | 19.07 | 19.71 | 239540 | 46256 | 5.62% |
| 2025-07-31 | 19.65 | 19.80 | 0.12 | 0.61% | 19.56 | 20.50 | 372015 | 74777 | 8.73% |
| 2025-07-30 | 20.12 | 19.68 | -0.49 | -2.43% | 19.21 | 20.18 | 387919 | 76062 | 9.10% |
| 2025-07-29 | 19.80 | 20.17 | 0.01 | 0.05% | 19.71 | 20.21 | 273075 | 54689 | 6.40% |
| 2025-07-28 | 19.31 | 20.16 | 0.96 | 5.00% | 19.30 | 20.35 | 506710 | 100687 | 11.88% |
| 2025-07-25 | 19.17 | 19.20 | 0.04 | 0.21% | 19.10 | 19.33 | 147477 | 28321 | 3.46% |
| 2025-07-24 | 18.81 | 19.16 | 0.26 | 1.38% | 18.81 | 19.25 | 195383 | 37296 | 4.58% |
| 2025-07-23 | 19.00 | 18.90 | -0.22 | -1.15% | 18.81 | 19.35 | 193584 | 36872 | 4.54% |
| 2025-07-22 | 19.37 | 19.12 | -0.30 | -1.54% | 19.05 | 19.63 | 307396 | 59463 | 7.21% |
| 2025-07-21 | 19.20 | 19.42 | 0.06 | 0.31% | 19.00 | 19.63 | 227975 | 44198 | 5.35% |
| 2025-07-18 | 19.47 | 19.36 | 0.01 | 0.05% | 19.17 | 19.73 | 310356 | 60303 | 7.28% |
| 2025-07-17 | 18.96 | 19.35 | 0.39 | 2.06% | 18.68 | 19.38 | 214150 | 40986 | 5.02% |
| 2025-07-16 | 19.24 | 18.96 | -0.25 | -1.30% | 18.92 | 19.52 | 179301 | 34349 | 4.21% |
| 2025-07-15 | 19.34 | 19.21 | -0.25 | -1.28% | 19.10 | 19.53 | 179274 | 34597 | 4.20% |
| 2025-07-14 | 19.42 | 19.46 | 0.12 | 0.62% | 19.25 | 19.61 | 168475 | 32656 | 3.95% |
| 2025-07-11 | 19.59 | 19.34 | 0.03 | 0.16% | 18.86 | 19.68 | 261548 | 50479 | 6.13% |
| 2025-07-10 | 19.53 | 19.31 | -0.39 | -1.98% | 19.10 | 19.70 | 236356 | 45626 | 5.54% |
| 2025-07-09 | 20.12 | 19.70 | -0.38 | -1.89% | 19.58 | 20.26 | 295721 | 58590 | 6.94% |
| 2025-07-08 | 20.15 | 20.08 | -0.02 | -0.10% | 19.78 | 20.43 | 245112 | 49451 | 5.75% |
| 2025-07-07 | 20.15 | 20.10 | 0.01 | 0.05% | 19.89 | 20.38 | 231977 | 46676 | 5.44% |
| 2025-07-04 | 20.69 | 20.09 | -0.69 | -3.32% | 19.96 | 20.80 | 315816 | 63797 | 7.41% |
| 2025-07-03 | 20.00 | 20.78 | 0.57 | 2.82% | 19.73 | 20.88 | 470289 | 95539 | 11.03% |
| 2025-07-02 | 21.30 | 20.21 | -1.68 | -7.67% | 20.08 | 21.55 | 645407 | 133315 | 15.14% |
| 2025-07-01 | 21.10 | 21.89 | 0.81 | 3.84% | 20.88 | 22.55 | 722640 | 156482 | 16.95% |
| 2025-06-30 | 20.76 | 21.08 | 0.25 | 1.20% | 20.66 | 21.10 | 392336 | 82100 | 9.20% |
| 2025-06-27 | 20.72 | 20.83 | -0.12 | -0.57% | 20.64 | 21.83 | 566099 | 120068 | 13.28% |
| 2025-06-26 | 20.81 | 20.95 | 0.00 | 0.00% | 20.81 | 21.75 | 645299 | 137341 | 15.14% |
| 2025-06-25 | 20.90 | 20.95 | -0.01 | -0.05% | 20.70 | 21.78 | 697585 | 147127 | 16.36% |
| 2025-06-24 | 21.35 | 20.96 | -0.39 | -1.83% | 20.62 | 22.23 | 910246 | 193816 | 21.35% |
| 2025-06-23 | 19.05 | 21.35 | 1.94 | 9.99% | 19.05 | 21.35 | 686866 | 139938 | 16.11% |
| 2025-06-20 | 18.10 | 19.41 | 1.12 | 6.12% | 18.10 | 20.12 | 606897 | 118051 | 14.23% |
| 2025-06-19 | 18.16 | 18.29 | 0.00 | 0.00% | 18.03 | 19.00 | 403157 | 74949 | 9.46% |
| 2025-06-18 | 18.19 | 18.29 | -0.07 | -0.38% | 17.55 | 18.29 | 315450 | 56588 | 7.40% |
| 2025-06-17 | 18.13 | 18.36 | 0.40 | 2.23% | 17.83 | 18.69 | 472349 | 86484 | 11.08% |
| 2025-06-16 | 17.37 | 17.96 | 0.29 | 1.64% | 17.25 | 18.14 | 276143 | 49085 | 6.48% |
| 2025-06-13 | 17.77 | 17.67 | -0.09 | -0.51% | 17.60 | 18.04 | 235339 | 41875 | 5.52% |
| 2025-06-12 | 17.18 | 17.76 | 0.31 | 1.78% | 17.18 | 17.95 | 314571 | 55288 | 7.38% |
| 2025-06-11 | 17.58 | 17.45 | -0.10 | -0.57% | 17.43 | 18.05 | 330067 | 58377 | 7.74% |
| 2025-06-10 | 17.60 | 17.55 | -0.22 | -1.24% | 17.31 | 18.00 | 420901 | 74243 | 9.87% |
| 2025-06-09 | 17.05 | 17.77 | 0.62 | 3.62% | 16.92 | 18.32 | 526101 | 92563 | 12.34% |