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 | 23.22 | 23.27 | -0.08 | -0.34% | 22.87 | 23.59 | 305865 | 70867 | 5.12% |
| 2025-09-15 | 23.90 | 23.35 | -0.20 | -0.85% | 23.25 | 24.00 | 333874 | 78511 | 5.59% |
| 2025-09-12 | 23.58 | 23.55 | -0.22 | -0.93% | 23.41 | 24.15 | 433848 | 102931 | 7.26% |
| 2025-09-11 | 22.37 | 23.77 | 1.35 | 6.02% | 22.18 | 23.96 | 621741 | 145524 | 10.41% |
| 2025-09-10 | 22.68 | 22.42 | -0.25 | -1.10% | 22.35 | 23.20 | 348123 | 79160 | 5.83% |
| 2025-09-09 | 23.70 | 22.67 | -1.34 | -5.58% | 22.52 | 23.75 | 477654 | 109808 | 7.99% |
| 2025-09-08 | 24.48 | 24.01 | -0.26 | -1.07% | 23.31 | 24.80 | 528557 | 126002 | 8.85% |
| 2025-09-05 | 22.88 | 24.27 | 1.56 | 6.87% | 22.01 | 24.69 | 776715 | 183645 | 13.00% |
| 2025-09-04 | 26.00 | 22.71 | -2.97 | -11.57% | 22.12 | 26.35 | 887527 | 214352 | 14.86% |
| 2025-09-03 | 24.47 | 25.68 | 0.83 | 3.34% | 23.01 | 26.15 | 1039451 | 254929 | 17.40% |
| 2025-09-02 | 25.61 | 24.85 | 0.63 | 2.60% | 24.55 | 27.80 | 1163580 | 304293 | 19.48% |
| 2025-09-01 | 24.30 | 24.22 | 0.17 | 0.71% | 23.55 | 24.79 | 518026 | 125355 | 8.67% |
| 2025-08-29 | 24.63 | 24.05 | -0.67 | -2.71% | 23.64 | 24.63 | 460494 | 110844 | 7.71% |
| 2025-08-28 | 23.71 | 24.72 | 0.82 | 3.43% | 23.34 | 24.75 | 629259 | 151137 | 10.53% |
| 2025-08-27 | 24.50 | 23.90 | -0.70 | -2.85% | 23.87 | 25.09 | 668072 | 163629 | 11.26% |
| 2025-08-26 | 24.88 | 24.60 | -0.60 | -2.38% | 24.24 | 25.58 | 721511 | 179358 | 12.16% |
| 2025-08-25 | 24.78 | 25.20 | 1.05 | 4.35% | 23.80 | 25.50 | 1012867 | 249008 | 17.07% |
| 2025-08-22 | 23.81 | 24.15 | 0.41 | 1.73% | 23.71 | 24.79 | 757066 | 183356 | 12.76% |
| 2025-08-21 | 24.60 | 23.74 | -1.14 | -4.58% | 23.70 | 25.20 | 897878 | 217293 | 15.13% |
| 2025-08-20 | 25.55 | 24.88 | -1.21 | -4.64% | 23.92 | 26.26 | 1165977 | 289060 | 19.65% |
| 2025-08-19 | 25.01 | 26.09 | 2.73 | 11.69% | 24.58 | 27.37 | 1376044 | 355834 | 23.19% |
| 2025-08-18 | 23.60 | 23.36 | 1.91 | 8.90% | 22.50 | 24.44 | 1021388 | 237020 | 17.21% |
| 2025-08-15 | 19.58 | 21.45 | 1.67 | 8.44% | 19.58 | 22.12 | 882764 | 184949 | 14.87% |
| 2025-08-14 | 20.23 | 19.78 | -0.24 | -1.20% | 19.76 | 21.28 | 628909 | 129515 | 10.60% |
| 2025-08-13 | 20.21 | 20.02 | -0.32 | -1.57% | 19.93 | 20.33 | 331557 | 66525 | 5.59% |
| 2025-08-12 | 20.43 | 20.34 | -0.14 | -0.68% | 19.90 | 20.48 | 345464 | 69634 | 5.82% |
| 2025-08-11 | 19.50 | 20.48 | 0.77 | 3.91% | 19.45 | 20.77 | 467773 | 94944 | 7.88% |
| 2025-08-08 | 20.48 | 19.71 | -0.97 | -4.69% | 19.70 | 20.48 | 485544 | 96981 | 8.18% |
| 2025-08-07 | 19.83 | 20.68 | 0.79 | 3.97% | 19.69 | 20.88 | 628490 | 127460 | 10.59% |
| 2025-08-06 | 19.90 | 19.89 | -0.01 | -0.05% | 19.54 | 20.15 | 395934 | 78417 | 6.67% |
| 2025-08-05 | 19.53 | 19.90 | 0.18 | 0.91% | 19.26 | 20.28 | 527464 | 104364 | 8.89% |
| 2025-08-04 | 18.88 | 19.72 | 1.03 | 5.51% | 18.81 | 19.94 | 614536 | 119747 | 10.35% |
| 2025-08-01 | 18.66 | 18.69 | 0.03 | 0.16% | 18.38 | 18.90 | 327435 | 60989 | 5.52% |
| 2025-07-31 | 18.93 | 18.66 | -0.29 | -1.53% | 18.58 | 19.13 | 368117 | 69455 | 6.20% |
| 2025-07-30 | 19.18 | 18.95 | -0.47 | -2.42% | 18.79 | 19.58 | 577527 | 110381 | 9.73% |
| 2025-07-29 | 18.07 | 19.42 | 1.43 | 7.95% | 18.01 | 20.90 | 901590 | 176388 | 15.19% |
| 2025-07-28 | 17.88 | 17.99 | 0.11 | 0.62% | 17.66 | 18.07 | 185247 | 33217 | 3.12% |
| 2025-07-25 | 17.68 | 17.88 | 0.22 | 1.25% | 17.52 | 17.93 | 166894 | 29591 | 2.81% |
| 2025-07-24 | 17.34 | 17.66 | 0.33 | 1.90% | 17.30 | 17.68 | 171896 | 30169 | 2.90% |
| 2025-07-23 | 17.38 | 17.33 | -0.08 | -0.46% | 17.21 | 17.47 | 137589 | 23871 | 2.32% |
| 2025-07-22 | 17.23 | 17.41 | 0.19 | 1.10% | 17.15 | 17.53 | 159912 | 27715 | 2.69% |
| 2025-07-21 | 17.14 | 17.22 | 0.07 | 0.41% | 17.06 | 17.33 | 112351 | 19347 | 1.89% |
| 2025-07-18 | 17.17 | 17.15 | 0.02 | 0.12% | 17.01 | 17.26 | 103266 | 17666 | 1.74% |
| 2025-07-17 | 16.82 | 17.13 | 0.29 | 1.72% | 16.75 | 17.13 | 124831 | 21197 | 2.10% |
| 2025-07-16 | 16.80 | 16.84 | 0.07 | 0.42% | 16.75 | 17.14 | 125959 | 21331 | 2.12% |
| 2025-07-15 | 16.80 | 16.77 | -0.12 | -0.71% | 16.56 | 17.04 | 108658 | 18247 | 1.83% |
| 2025-07-14 | 16.90 | 16.89 | 0.01 | 0.06% | 16.75 | 16.96 | 76766 | 12943 | 1.29% |
| 2025-07-11 | 16.68 | 16.88 | 0.16 | 0.96% | 16.57 | 16.94 | 116516 | 19584 | 1.96% |
| 2025-07-10 | 16.82 | 16.72 | -0.10 | -0.59% | 16.58 | 16.82 | 85782 | 14328 | 1.45% |
| 2025-07-09 | 16.86 | 16.82 | -0.06 | -0.36% | 16.75 | 16.91 | 85328 | 14342 | 1.44% |
| 2025-07-08 | 16.72 | 16.88 | 0.17 | 1.02% | 16.65 | 16.95 | 93443 | 15708 | 1.57% |
| 2025-07-07 | 16.69 | 16.71 | 0.00 | 0.00% | 16.56 | 16.81 | 80649 | 13466 | 1.36% |
| 2025-07-04 | 16.91 | 16.71 | -0.14 | -0.83% | 16.51 | 17.15 | 185947 | 31244 | 3.13% |
| 2025-07-03 | 16.83 | 16.85 | -0.03 | -0.18% | 16.76 | 17.04 | 94598 | 15953 | 1.59% |
| 2025-07-02 | 17.14 | 16.88 | -0.35 | -2.03% | 16.77 | 17.15 | 148793 | 25159 | 2.51% |
| 2025-07-01 | 17.11 | 17.23 | 0.04 | 0.23% | 17.09 | 17.49 | 205952 | 35557 | 3.47% |
| 2025-06-30 | 16.96 | 17.19 | 0.56 | 3.37% | 16.96 | 17.37 | 242544 | 41671 | 4.09% |
| 2025-06-27 | 16.71 | 16.63 | 0.01 | 0.06% | 16.54 | 16.80 | 99552 | 16594 | 1.68% |
| 2025-06-26 | 16.71 | 16.62 | -0.08 | -0.48% | 16.57 | 16.82 | 106906 | 17846 | 1.80% |
| 2025-06-25 | 16.57 | 16.70 | 0.20 | 1.21% | 16.37 | 16.74 | 109498 | 18140 | 1.84% |
| 2025-06-24 | 16.22 | 16.50 | 0.33 | 2.04% | 16.15 | 16.51 | 106928 | 17545 | 1.80% |
| 2025-06-23 | 15.70 | 16.17 | 0.41 | 2.60% | 15.60 | 16.19 | 98380 | 15757 | 1.66% |
| 2025-06-20 | 15.88 | 15.76 | -0.12 | -0.76% | 15.73 | 16.06 | 69626 | 11039 | 1.17% |
| 2025-06-19 | 16.02 | 15.88 | -0.20 | -1.24% | 15.83 | 16.17 | 84176 | 13458 | 1.42% |
| 2025-06-18 | 15.91 | 16.08 | 0.08 | 0.50% | 15.86 | 16.13 | 77160 | 12329 | 1.30% |
| 2025-06-17 | 15.86 | 16.00 | 0.13 | 0.82% | 15.73 | 16.07 | 72937 | 11603 | 1.23% |
| 2025-06-16 | 15.90 | 15.87 | 0.17 | 1.08% | 15.68 | 15.93 | 81420 | 12872 | 1.37% |
| 2025-06-13 | 15.81 | 15.70 | -0.23 | -1.44% | 15.62 | 15.96 | 100328 | 15799 | 1.69% |
| 2025-06-12 | 16.25 | 15.93 | -0.37 | -2.27% | 15.75 | 16.36 | 159852 | 25634 | 2.69% |
| 2025-06-11 | 16.29 | 16.30 | -0.01 | -0.06% | 16.27 | 16.47 | 60369 | 9883 | 1.02% |
| 2025-06-10 | 16.70 | 16.31 | -0.39 | -2.34% | 16.13 | 16.73 | 98390 | 16131 | 1.66% |
| 2025-06-09 | 16.58 | 16.70 | 0.21 | 1.27% | 16.52 | 16.82 | 78093 | 13019 | 1.32% |