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 | 22.31 | 22.43 | 0.12 | 0.54% | 21.88 | 22.44 | 237621 | 52660 | 2.82% |
| 2025-09-15 | 22.85 | 22.31 | -0.30 | -1.33% | 22.21 | 22.85 | 233695 | 52495 | 2.77% |
| 2025-09-12 | 22.72 | 22.61 | -0.30 | -1.31% | 22.58 | 23.15 | 356838 | 81371 | 4.23% |
| 2025-09-11 | 21.98 | 22.91 | 0.88 | 3.99% | 21.70 | 22.92 | 417413 | 94140 | 4.95% |
| 2025-09-10 | 21.82 | 22.03 | 0.21 | 0.96% | 21.75 | 22.22 | 222180 | 49028 | 2.63% |
| 2025-09-09 | 22.20 | 21.82 | -0.44 | -1.98% | 21.70 | 22.44 | 262876 | 58030 | 3.12% |
| 2025-09-08 | 22.18 | 22.26 | -0.11 | -0.49% | 22.07 | 22.48 | 241661 | 53736 | 2.87% |
| 2025-09-05 | 21.98 | 22.37 | 0.34 | 1.54% | 21.62 | 22.47 | 283519 | 62641 | 3.36% |
| 2025-09-04 | 22.16 | 22.03 | -0.13 | -0.59% | 21.44 | 22.44 | 346166 | 76450 | 4.10% |
| 2025-09-03 | 22.86 | 22.16 | -0.86 | -3.74% | 22.13 | 23.25 | 432705 | 97693 | 5.13% |
| 2025-09-02 | 25.00 | 23.02 | -2.31 | -9.12% | 22.80 | 25.00 | 754836 | 177462 | 8.95% |
| 2025-09-01 | 25.01 | 25.33 | 0.60 | 2.43% | 24.72 | 25.48 | 634765 | 159893 | 7.53% |
| 2025-08-29 | 25.59 | 24.73 | -0.57 | -2.25% | 24.48 | 25.80 | 658966 | 166077 | 7.81% |
| 2025-08-28 | 25.32 | 25.30 | 0.24 | 0.96% | 24.05 | 25.55 | 637055 | 157954 | 7.55% |
| 2025-08-27 | 25.61 | 25.06 | -0.66 | -2.57% | 25.00 | 26.43 | 739299 | 189015 | 8.77% |
| 2025-08-26 | 27.00 | 25.72 | -1.32 | -4.88% | 25.66 | 27.00 | 873432 | 227508 | 10.36% |
| 2025-08-25 | 27.40 | 27.04 | -0.16 | -0.59% | 26.68 | 28.40 | 1359944 | 373379 | 16.12% |
| 2025-08-22 | 24.30 | 27.20 | 1.86 | 7.34% | 23.83 | 27.87 | 1691440 | 439852 | 20.05% |
| 2025-08-21 | 24.77 | 25.34 | 2.30 | 9.98% | 23.89 | 25.34 | 1447572 | 361126 | 17.16% |
| 2025-08-20 | 23.50 | 23.04 | -0.84 | -3.52% | 22.60 | 23.50 | 617468 | 142187 | 7.32% |
| 2025-08-19 | 23.30 | 23.88 | 0.12 | 0.51% | 23.13 | 24.19 | 870256 | 207001 | 10.32% |
| 2025-08-18 | 23.77 | 23.76 | -0.25 | -1.04% | 22.58 | 24.89 | 1186124 | 278856 | 14.06% |
| 2025-08-15 | 22.02 | 24.01 | 1.21 | 5.31% | 21.92 | 24.99 | 1572830 | 366692 | 18.65% |
| 2025-08-14 | 20.74 | 22.80 | 2.07 | 9.99% | 20.74 | 22.80 | 1465545 | 328199 | 17.38% |
| 2025-08-13 | 20.60 | 20.73 | 0.16 | 0.78% | 20.29 | 20.98 | 696150 | 143757 | 8.25% |
| 2025-08-12 | 20.14 | 20.57 | 0.42 | 2.08% | 19.97 | 20.60 | 460213 | 93485 | 5.46% |
| 2025-08-11 | 19.99 | 20.15 | 0.14 | 0.70% | 19.88 | 20.28 | 246698 | 49655 | 2.92% |
| 2025-08-08 | 20.00 | 20.01 | -0.05 | -0.25% | 19.85 | 20.32 | 311961 | 62715 | 3.70% |
| 2025-08-07 | 20.15 | 20.06 | -0.15 | -0.74% | 19.91 | 20.35 | 205036 | 41119 | 2.43% |
| 2025-08-06 | 20.13 | 20.21 | 0.03 | 0.15% | 20.04 | 20.38 | 206909 | 41816 | 2.45% |
| 2025-08-05 | 20.11 | 20.18 | 0.07 | 0.35% | 19.91 | 20.20 | 220900 | 44356 | 2.62% |
| 2025-08-04 | 20.00 | 20.11 | -0.11 | -0.54% | 19.90 | 20.17 | 248431 | 49669 | 2.95% |
| 2025-08-01 | 20.70 | 20.22 | -0.45 | -2.18% | 20.04 | 20.70 | 317482 | 64285 | 3.76% |
| 2025-07-31 | 20.71 | 20.67 | -0.26 | -1.24% | 20.55 | 21.08 | 308913 | 64247 | 3.66% |
| 2025-07-30 | 21.82 | 20.93 | -1.11 | -5.04% | 20.61 | 21.83 | 591525 | 124521 | 7.01% |
| 2025-07-29 | 21.79 | 22.04 | 0.24 | 1.10% | 21.08 | 22.10 | 541651 | 117528 | 6.42% |
| 2025-07-28 | 21.22 | 21.80 | 0.51 | 2.40% | 21.21 | 21.91 | 449060 | 97324 | 5.32% |
| 2025-07-25 | 21.55 | 21.29 | -0.26 | -1.21% | 21.18 | 21.58 | 296941 | 63419 | 3.52% |
| 2025-07-24 | 21.35 | 21.55 | 0.09 | 0.42% | 21.31 | 21.60 | 351892 | 75512 | 4.17% |
| 2025-07-23 | 21.32 | 21.46 | -0.27 | -1.24% | 20.92 | 21.87 | 479157 | 102606 | 5.68% |
| 2025-07-22 | 21.77 | 21.73 | -0.07 | -0.32% | 21.57 | 22.20 | 573860 | 125453 | 6.80% |
| 2025-07-21 | 21.80 | 21.80 | -0.19 | -0.86% | 21.35 | 22.05 | 560560 | 121366 | 6.65% |
| 2025-07-18 | 22.10 | 21.99 | -0.07 | -0.32% | 21.80 | 22.30 | 559067 | 123331 | 6.63% |
| 2025-07-17 | 22.36 | 22.06 | -0.25 | -1.12% | 21.96 | 22.49 | 732649 | 162465 | 8.69% |
| 2025-07-16 | 22.12 | 22.31 | 0.21 | 0.95% | 21.60 | 22.53 | 870582 | 192032 | 10.32% |
| 2025-07-15 | 22.78 | 22.10 | -0.51 | -2.26% | 21.85 | 22.88 | 749125 | 166676 | 8.88% |
| 2025-07-14 | 23.34 | 22.61 | -1.99 | -8.09% | 22.23 | 23.65 | 1175158 | 266377 | 13.93% |
| 2025-07-11 | 25.05 | 24.60 | -0.22 | -0.89% | 24.20 | 25.40 | 1212406 | 300544 | 14.37% |
| 2025-07-10 | 26.06 | 24.82 | -1.90 | -7.11% | 24.50 | 26.80 | 1608826 | 412430 | 19.07% |
| 2025-07-09 | 25.20 | 26.72 | 1.54 | 6.12% | 24.78 | 27.70 | 1756620 | 468563 | 20.83% |
| 2025-07-08 | 26.11 | 25.18 | -0.45 | -1.76% | 24.59 | 26.58 | 1663808 | 424891 | 19.73% |
| 2025-07-07 | 24.20 | 25.63 | 2.33 | 10.00% | 24.05 | 25.63 | 1762076 | 441516 | 20.89% |
| 2025-07-04 | 22.52 | 23.30 | 2.12 | 10.01% | 21.30 | 23.30 | 1278902 | 284246 | 15.16% |
| 2025-07-03 | 19.76 | 21.18 | 1.55 | 7.90% | 19.75 | 21.59 | 1801154 | 377391 | 21.35% |
| 2025-07-02 | 19.06 | 19.63 | 0.64 | 3.37% | 18.81 | 20.59 | 1426833 | 280823 | 16.92% |
| 2025-07-01 | 20.45 | 18.99 | -1.86 | -8.92% | 18.77 | 20.71 | 1348350 | 261521 | 15.99% |
| 2025-06-30 | 20.29 | 20.85 | 0.34 | 1.66% | 19.70 | 21.30 | 1556670 | 319412 | 18.45% |
| 2025-06-27 | 20.39 | 20.51 | 0.48 | 2.40% | 20.11 | 22.03 | 1981875 | 414866 | 23.50% |
| 2025-06-26 | 19.15 | 20.03 | 1.82 | 9.99% | 18.50 | 20.03 | 1342574 | 257942 | 15.92% |
| 2025-06-25 | 15.88 | 18.21 | 1.66 | 10.03% | 15.80 | 18.21 | 1059543 | 180491 | 12.56% |
| 2025-06-24 | 15.90 | 16.55 | 0.87 | 5.55% | 15.52 | 17.00 | 1225327 | 199245 | 14.53% |
| 2025-06-23 | 14.80 | 15.68 | 1.02 | 6.96% | 14.60 | 15.76 | 930005 | 143285 | 11.03% |
| 2025-06-20 | 14.82 | 14.66 | -0.19 | -1.28% | 14.05 | 15.01 | 564406 | 81749 | 6.69% |
| 2025-06-19 | 15.45 | 14.85 | -0.47 | -3.07% | 14.76 | 15.94 | 762384 | 115884 | 9.04% |
| 2025-06-18 | 14.97 | 15.32 | 0.41 | 2.75% | 14.78 | 15.49 | 857397 | 130310 | 10.16% |
| 2025-06-17 | 14.50 | 14.91 | 0.27 | 1.84% | 14.38 | 15.10 | 801879 | 119340 | 9.51% |
| 2025-06-16 | 13.75 | 14.64 | 0.82 | 5.93% | 13.75 | 14.65 | 731269 | 105592 | 8.67% |
| 2025-06-13 | 14.20 | 13.82 | -0.34 | -2.40% | 13.77 | 14.29 | 314329 | 43844 | 3.73% |
| 2025-06-12 | 14.09 | 14.16 | -0.05 | -0.35% | 14.04 | 14.37 | 281271 | 39925 | 3.33% |
| 2025-06-11 | 14.28 | 14.21 | -0.05 | -0.35% | 14.03 | 14.41 | 347909 | 49581 | 4.12% |
| 2025-06-10 | 14.58 | 14.26 | -0.36 | -2.46% | 13.98 | 14.58 | 460770 | 65739 | 5.46% |
| 2025-06-09 | 14.88 | 14.62 | -0.14 | -0.95% | 14.52 | 14.95 | 509018 | 74730 | 6.03% |