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 | 22.49 | 22.65 | 0.12 | 0.53% | 22.16 | 22.67 | 166002 | 37290 | 3.63% |
| 2025-09-15 | 22.66 | 22.53 | -0.13 | -0.57% | 22.50 | 23.07 | 150418 | 34125 | 3.29% |
| 2025-09-12 | 22.80 | 22.66 | -0.38 | -1.65% | 22.66 | 23.22 | 209864 | 48070 | 4.59% |
| 2025-09-11 | 22.45 | 23.04 | -0.14 | -0.60% | 22.12 | 23.06 | 287268 | 64958 | 6.29% |
| 2025-09-10 | 23.45 | 23.18 | 0.11 | 0.48% | 23.03 | 23.52 | 153470 | 35723 | 3.36% |
| 2025-09-09 | 23.93 | 23.07 | -0.92 | -3.83% | 23.00 | 24.01 | 248511 | 58196 | 5.44% |
| 2025-09-08 | 23.80 | 23.99 | 0.04 | 0.17% | 23.61 | 24.36 | 288959 | 69188 | 6.33% |
| 2025-09-05 | 24.97 | 23.95 | -0.60 | -2.44% | 23.05 | 25.01 | 501608 | 118625 | 10.98% |
| 2025-09-04 | 23.18 | 24.55 | 2.23 | 9.99% | 22.71 | 24.55 | 439488 | 104308 | 9.62% |
| 2025-09-03 | 23.01 | 22.32 | -0.80 | -3.46% | 22.22 | 23.21 | 186540 | 42348 | 4.08% |
| 2025-09-02 | 24.50 | 23.12 | -1.75 | -7.04% | 23.01 | 24.66 | 328813 | 77453 | 7.20% |
| 2025-09-01 | 24.33 | 24.87 | 0.64 | 2.64% | 24.30 | 25.17 | 333942 | 82665 | 7.31% |
| 2025-08-29 | 24.30 | 24.23 | -0.26 | -1.06% | 24.10 | 24.62 | 190107 | 46271 | 4.16% |
| 2025-08-28 | 24.10 | 24.49 | 0.29 | 1.20% | 23.33 | 24.50 | 305323 | 73438 | 6.68% |
| 2025-08-27 | 25.49 | 24.20 | -1.35 | -5.28% | 24.20 | 25.72 | 471128 | 117361 | 10.31% |
| 2025-08-26 | 26.15 | 25.55 | -0.72 | -2.74% | 25.50 | 26.58 | 451170 | 116964 | 9.88% |
| 2025-08-25 | 26.11 | 26.27 | 0.14 | 0.54% | 26.01 | 26.80 | 389425 | 102486 | 8.52% |
| 2025-08-22 | 25.58 | 26.13 | -0.37 | -1.40% | 25.45 | 26.84 | 488880 | 127453 | 10.70% |
| 2025-08-21 | 27.06 | 26.50 | 0.00 | 0.00% | 26.50 | 27.65 | 616900 | 166850 | 13.50% |
| 2025-08-20 | 27.00 | 26.50 | -1.23 | -4.44% | 26.10 | 27.46 | 665711 | 177518 | 14.57% |
| 2025-08-19 | 26.69 | 27.73 | 0.93 | 3.47% | 26.53 | 28.89 | 914947 | 257281 | 20.03% |
| 2025-08-18 | 26.82 | 26.80 | -0.28 | -1.03% | 26.06 | 27.59 | 713293 | 191242 | 15.61% |
| 2025-08-15 | 27.43 | 27.08 | -0.90 | -3.22% | 26.59 | 28.56 | 793425 | 216560 | 17.37% |
| 2025-08-14 | 26.76 | 27.98 | 0.80 | 2.94% | 26.74 | 29.16 | 971643 | 273736 | 21.27% |
| 2025-08-13 | 27.05 | 27.18 | -0.38 | -1.38% | 26.50 | 28.25 | 853097 | 233620 | 18.67% |
| 2025-08-12 | 26.28 | 27.56 | 0.91 | 3.41% | 25.81 | 28.84 | 945197 | 252804 | 20.69% |
| 2025-08-11 | 25.50 | 26.65 | 0.44 | 1.68% | 25.30 | 27.49 | 1040789 | 275531 | 22.78% |
| 2025-08-08 | 23.70 | 26.21 | 2.38 | 9.99% | 23.68 | 26.21 | 965896 | 245323 | 21.14% |
| 2025-08-07 | 23.87 | 23.83 | -0.34 | -1.41% | 23.56 | 24.79 | 608060 | 146575 | 13.31% |
| 2025-08-06 | 23.02 | 24.17 | 0.69 | 2.94% | 22.90 | 24.88 | 759906 | 182944 | 16.63% |
| 2025-08-05 | 21.84 | 23.48 | 1.73 | 7.95% | 21.64 | 23.92 | 685344 | 156219 | 15.00% |
| 2025-08-04 | 21.77 | 21.75 | -0.30 | -1.36% | 21.58 | 21.96 | 223937 | 48662 | 4.90% |
| 2025-08-01 | 22.58 | 22.05 | -0.74 | -3.25% | 21.75 | 22.66 | 384491 | 85105 | 8.42% |
| 2025-07-31 | 22.91 | 22.79 | -0.31 | -1.34% | 22.72 | 23.70 | 285359 | 66131 | 6.25% |
| 2025-07-30 | 24.80 | 23.10 | -1.87 | -7.49% | 22.97 | 24.85 | 471077 | 112170 | 10.31% |
| 2025-07-29 | 25.01 | 24.97 | -0.43 | -1.69% | 24.39 | 25.35 | 481996 | 119930 | 10.55% |
| 2025-07-28 | 24.09 | 25.40 | 0.97 | 3.97% | 24.09 | 25.46 | 526806 | 131318 | 11.53% |
| 2025-07-25 | 24.15 | 24.43 | 0.04 | 0.16% | 23.91 | 24.87 | 410522 | 100386 | 8.99% |
| 2025-07-24 | 24.02 | 24.39 | 0.02 | 0.08% | 24.01 | 24.48 | 412440 | 99879 | 9.03% |
| 2025-07-23 | 25.10 | 24.37 | -1.26 | -4.92% | 23.99 | 25.59 | 496123 | 122615 | 10.86% |
| 2025-07-22 | 25.21 | 25.63 | 0.32 | 1.26% | 25.02 | 26.12 | 663876 | 169634 | 14.53% |
| 2025-07-21 | 25.50 | 25.31 | -0.71 | -2.73% | 25.20 | 26.13 | 566248 | 144126 | 12.39% |
| 2025-07-18 | 27.10 | 26.02 | -1.49 | -5.42% | 25.80 | 27.65 | 803704 | 213471 | 17.59% |
| 2025-07-17 | 27.63 | 27.51 | -0.54 | -1.93% | 27.20 | 28.50 | 869978 | 242359 | 19.04% |
| 2025-07-16 | 28.50 | 28.05 | -1.84 | -6.16% | 27.01 | 29.45 | 1160164 | 325733 | 25.39% |
| 2025-07-15 | 26.74 | 29.89 | 2.72 | 10.01% | 26.65 | 29.89 | 1427316 | 403550 | 31.24% |
| 2025-07-14 | 24.70 | 27.17 | 2.47 | 10.00% | 22.80 | 27.17 | 1274200 | 314418 | 27.89% |
| 2025-07-11 | 23.01 | 24.70 | 1.06 | 4.48% | 22.32 | 26.00 | 1185309 | 288224 | 25.95% |
| 2025-07-10 | 24.60 | 23.64 | -1.72 | -6.78% | 23.41 | 26.52 | 1138718 | 286320 | 24.93% |
| 2025-07-09 | 24.64 | 25.36 | 0.99 | 4.06% | 23.44 | 25.94 | 1177904 | 292514 | 25.78% |
| 2025-07-08 | 23.31 | 24.37 | 0.87 | 3.70% | 22.88 | 25.37 | 1044658 | 252180 | 22.87% |
| 2025-07-07 | 23.76 | 23.50 | 0.19 | 0.82% | 22.88 | 23.96 | 682075 | 158799 | 14.93% |
| 2025-07-04 | 23.48 | 23.31 | -0.49 | -2.06% | 22.68 | 24.66 | 1035332 | 248045 | 22.66% |
| 2025-07-03 | 21.66 | 23.80 | 1.08 | 4.75% | 21.00 | 23.81 | 1015126 | 225580 | 22.22% |
| 2025-07-02 | 24.00 | 22.72 | -2.52 | -9.98% | 22.72 | 24.00 | 766960 | 177224 | 16.79% |
| 2025-07-01 | 24.25 | 25.24 | 0.99 | 4.08% | 23.56 | 25.81 | 1146090 | 284218 | 25.09% |
| 2025-06-30 | 22.91 | 24.25 | 1.03 | 4.44% | 22.91 | 24.54 | 982948 | 234849 | 21.52% |
| 2025-06-27 | 24.20 | 23.22 | -1.12 | -4.60% | 23.15 | 25.17 | 1264751 | 306436 | 27.68% |
| 2025-06-26 | 21.80 | 24.34 | 2.21 | 9.99% | 21.59 | 24.34 | 1233363 | 289701 | 27.00% |
| 2025-06-25 | 22.10 | 22.13 | -1.49 | -6.31% | 22.10 | 23.45 | 995993 | 224453 | 21.80% |
| 2025-06-24 | 23.28 | 23.62 | -1.16 | -4.68% | 23.13 | 25.92 | 1361838 | 329574 | 29.81% |
| 2025-06-23 | 23.38 | 24.78 | 1.45 | 6.22% | 22.41 | 25.65 | 1436356 | 344799 | 31.44% |
| 2025-06-20 | 19.99 | 23.33 | 2.12 | 10.00% | 19.09 | 23.33 | 1418962 | 302428 | 31.06% |
| 2025-06-19 | 21.20 | 21.21 | 1.19 | 5.94% | 19.52 | 22.02 | 1401068 | 293776 | 30.67% |
| 2025-06-18 | 17.71 | 20.02 | 1.82 | 10.00% | 17.52 | 20.02 | 768047 | 148803 | 16.81% |
| 2025-06-17 | 17.94 | 18.20 | 0.30 | 1.68% | 17.41 | 19.36 | 949732 | 172614 | 20.79% |
| 2025-06-16 | 17.11 | 17.90 | 0.82 | 4.80% | 17.11 | 18.11 | 815024 | 144584 | 17.84% |
| 2025-06-13 | 19.03 | 17.08 | -1.84 | -9.73% | 17.03 | 19.39 | 1007589 | 180277 | 22.06% |
| 2025-06-12 | 18.30 | 18.92 | -0.28 | -1.46% | 18.12 | 20.50 | 1279036 | 250213 | 28.00% |
| 2025-06-11 | 17.00 | 19.20 | 1.75 | 10.03% | 16.30 | 19.20 | 1289392 | 236280 | 28.22% |
| 2025-06-10 | 17.94 | 17.45 | 0.31 | 1.81% | 17.10 | 18.80 | 1207760 | 213221 | 26.44% |
| 2025-06-09 | 17.14 | 17.14 | 1.56 | 10.01% | 17.14 | 17.14 | 50681 | 8686 | 1.11% |