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 | 24.01 | 24.91 | 0.56 | 2.30% | 23.48 | 24.96 | 243628 | 58643 | 14.65% |
| 2025-09-15 | 24.60 | 24.35 | -0.48 | -1.93% | 24.30 | 25.49 | 206550 | 51590 | 12.42% |
| 2025-09-12 | 25.49 | 24.83 | -1.06 | -4.09% | 24.61 | 25.69 | 274225 | 68633 | 16.48% |
| 2025-09-11 | 25.71 | 25.89 | -0.61 | -2.30% | 25.46 | 26.49 | 314578 | 81706 | 18.91% |
| 2025-09-10 | 25.08 | 26.50 | 0.82 | 3.19% | 24.33 | 26.60 | 377290 | 95346 | 22.68% |
| 2025-09-09 | 24.30 | 25.68 | 1.05 | 4.26% | 23.86 | 27.06 | 444382 | 113019 | 26.71% |
| 2025-09-08 | 25.50 | 24.63 | -0.35 | -1.40% | 24.18 | 25.58 | 328669 | 80582 | 19.76% |
| 2025-09-05 | 22.75 | 24.98 | 1.47 | 6.25% | 22.35 | 24.99 | 394208 | 96006 | 23.70% |
| 2025-09-04 | 23.69 | 23.51 | -0.29 | -1.22% | 22.81 | 25.18 | 458858 | 111479 | 27.58% |
| 2025-09-03 | 23.12 | 23.80 | 0.49 | 2.10% | 22.64 | 23.95 | 354449 | 83742 | 21.31% |
| 2025-09-02 | 22.88 | 23.31 | 0.43 | 1.88% | 22.77 | 23.60 | 278701 | 64713 | 16.75% |
| 2025-09-01 | 22.61 | 22.88 | 0.14 | 0.62% | 22.61 | 23.12 | 103053 | 23580 | 6.19% |
| 2025-08-29 | 22.42 | 22.74 | 0.30 | 1.34% | 22.09 | 23.35 | 151555 | 34568 | 9.11% |
| 2025-08-28 | 22.54 | 22.44 | -0.12 | -0.53% | 21.49 | 22.93 | 138014 | 30707 | 8.30% |
| 2025-08-27 | 23.29 | 22.56 | -0.65 | -2.80% | 22.47 | 23.39 | 157297 | 36232 | 9.46% |
| 2025-08-26 | 23.38 | 23.21 | -0.24 | -1.02% | 23.02 | 23.55 | 111037 | 25832 | 6.67% |
| 2025-08-25 | 23.16 | 23.45 | 0.32 | 1.38% | 22.93 | 23.62 | 168286 | 39215 | 10.12% |
| 2025-08-22 | 23.23 | 23.13 | 0.04 | 0.17% | 22.93 | 23.30 | 124291 | 28684 | 7.47% |
| 2025-08-21 | 23.30 | 23.09 | -0.07 | -0.30% | 23.01 | 24.15 | 235388 | 55171 | 14.15% |
| 2025-08-20 | 23.00 | 23.16 | -0.08 | -0.34% | 22.63 | 23.34 | 131520 | 30265 | 7.91% |
| 2025-08-19 | 23.33 | 23.24 | -0.14 | -0.60% | 22.95 | 23.48 | 133339 | 30919 | 8.02% |
| 2025-08-18 | 22.48 | 23.38 | 0.94 | 4.19% | 22.46 | 23.70 | 194357 | 44908 | 11.68% |
| 2025-08-15 | 22.05 | 22.44 | 0.39 | 1.77% | 22.05 | 22.54 | 117405 | 26224 | 7.06% |
| 2025-08-14 | 22.52 | 22.05 | -0.45 | -2.00% | 21.94 | 22.70 | 87242 | 19463 | 5.24% |
| 2025-08-13 | 22.27 | 22.50 | 0.21 | 0.94% | 22.21 | 22.61 | 98404 | 22073 | 5.92% |
| 2025-08-12 | 22.44 | 22.29 | -0.11 | -0.49% | 21.98 | 22.46 | 88030 | 19521 | 5.29% |
| 2025-08-11 | 21.70 | 22.40 | 0.82 | 3.80% | 21.65 | 22.43 | 130639 | 29009 | 7.85% |
| 2025-08-08 | 21.85 | 21.58 | -0.34 | -1.55% | 21.52 | 21.99 | 60540 | 13133 | 3.64% |
| 2025-08-07 | 22.16 | 21.92 | -0.25 | -1.13% | 21.85 | 22.38 | 81554 | 17973 | 4.90% |
| 2025-08-06 | 21.52 | 22.17 | 0.64 | 2.97% | 21.40 | 22.33 | 121456 | 26765 | 7.30% |
| 2025-08-05 | 21.50 | 21.53 | 0.07 | 0.33% | 21.34 | 21.68 | 47233 | 10156 | 2.84% |
| 2025-08-04 | 20.89 | 21.46 | 0.50 | 2.39% | 20.76 | 21.46 | 67382 | 14340 | 4.05% |
| 2025-08-01 | 20.90 | 20.96 | 0.00 | 0.00% | 20.81 | 21.18 | 45134 | 9458 | 2.71% |
| 2025-07-31 | 21.02 | 20.96 | -0.06 | -0.29% | 20.87 | 21.42 | 76549 | 16227 | 4.60% |
| 2025-07-30 | 21.83 | 21.02 | -1.12 | -5.06% | 20.80 | 21.90 | 149198 | 31605 | 8.97% |
| 2025-07-29 | 22.20 | 22.14 | -0.16 | -0.72% | 21.93 | 22.35 | 64807 | 14330 | 3.90% |
| 2025-07-28 | 22.00 | 22.30 | 0.32 | 1.46% | 21.96 | 22.38 | 81514 | 18124 | 4.90% |
| 2025-07-25 | 21.87 | 21.98 | 0.10 | 0.46% | 21.78 | 22.05 | 62701 | 13745 | 3.77% |
| 2025-07-24 | 21.57 | 21.88 | 0.28 | 1.30% | 21.52 | 21.96 | 61918 | 13520 | 3.72% |
| 2025-07-23 | 22.02 | 21.60 | -0.49 | -2.22% | 21.55 | 22.03 | 79284 | 17259 | 4.77% |
| 2025-07-22 | 22.46 | 22.09 | -0.37 | -1.65% | 21.96 | 22.50 | 100659 | 22330 | 6.05% |
| 2025-07-21 | 22.05 | 22.46 | 0.36 | 1.63% | 21.82 | 22.48 | 109278 | 24332 | 6.57% |
| 2025-07-18 | 22.06 | 22.10 | -0.19 | -0.85% | 22.00 | 22.36 | 91134 | 20138 | 5.48% |
| 2025-07-17 | 22.19 | 22.29 | 0.42 | 1.92% | 21.88 | 22.40 | 155068 | 34384 | 9.32% |
| 2025-07-16 | 21.77 | 21.87 | 0.55 | 2.58% | 21.60 | 22.19 | 145188 | 31727 | 8.73% |
| 2025-07-15 | 21.48 | 21.32 | -0.24 | -1.11% | 21.00 | 21.75 | 58681 | 12531 | 3.53% |
| 2025-07-14 | 21.42 | 21.56 | 0.15 | 0.70% | 21.39 | 21.80 | 48514 | 10445 | 2.92% |
| 2025-07-11 | 21.30 | 21.41 | 0.12 | 0.56% | 21.05 | 21.66 | 57959 | 12394 | 3.48% |
| 2025-07-10 | 21.40 | 21.29 | -0.15 | -0.70% | 21.05 | 21.53 | 50390 | 10709 | 3.03% |
| 2025-07-09 | 21.59 | 21.44 | -0.15 | -0.69% | 21.32 | 21.87 | 72367 | 15657 | 4.35% |
| 2025-07-08 | 21.40 | 21.59 | 0.19 | 0.89% | 21.20 | 21.65 | 54954 | 11818 | 3.30% |
| 2025-07-07 | 21.54 | 21.40 | 0.08 | 0.38% | 21.22 | 21.65 | 51527 | 11026 | 3.10% |
| 2025-07-04 | 22.17 | 21.32 | -0.93 | -4.18% | 21.20 | 22.17 | 113631 | 24389 | 6.83% |
| 2025-07-03 | 21.73 | 22.25 | 0.53 | 2.44% | 21.56 | 22.31 | 87697 | 19271 | 5.27% |
| 2025-07-02 | 22.07 | 21.72 | -0.35 | -1.59% | 21.51 | 22.07 | 61822 | 13416 | 3.72% |
| 2025-07-01 | 22.38 | 22.07 | -0.30 | -1.34% | 21.74 | 22.40 | 84353 | 18579 | 5.07% |
| 2025-06-30 | 22.12 | 22.37 | 0.28 | 1.27% | 21.97 | 22.48 | 86683 | 19293 | 5.21% |
| 2025-06-27 | 22.33 | 22.09 | -0.29 | -1.30% | 22.00 | 22.77 | 114818 | 25553 | 6.90% |
| 2025-06-26 | 22.83 | 22.38 | -0.36 | -1.58% | 22.33 | 23.16 | 187886 | 42740 | 11.29% |
| 2025-06-25 | 22.31 | 22.74 | 0.44 | 1.97% | 22.31 | 22.98 | 227392 | 51588 | 13.67% |
| 2025-06-24 | 21.40 | 22.30 | 0.89 | 4.16% | 21.26 | 22.35 | 207651 | 45696 | 12.48% |
| 2025-06-23 | 20.30 | 21.41 | 0.21 | 0.99% | 20.03 | 21.42 | 131239 | 27577 | 7.89% |
| 2025-06-20 | 20.68 | 21.20 | 0.40 | 1.92% | 20.68 | 21.68 | 122028 | 26011 | 7.34% |
| 2025-06-19 | 21.13 | 20.80 | -0.52 | -2.44% | 20.70 | 21.69 | 80073 | 16986 | 4.81% |
| 2025-06-18 | 21.03 | 21.32 | 0.13 | 0.61% | 20.70 | 21.39 | 68013 | 14346 | 4.09% |
| 2025-06-17 | 20.91 | 21.19 | 0.21 | 1.00% | 20.86 | 21.44 | 63266 | 13390 | 3.80% |
| 2025-06-16 | 20.61 | 20.98 | 0.13 | 0.62% | 20.60 | 21.10 | 52832 | 11061 | 3.18% |
| 2025-06-13 | 21.32 | 20.85 | -0.69 | -3.20% | 20.78 | 21.47 | 76644 | 16149 | 4.61% |
| 2025-06-12 | 21.21 | 21.70 | 0.01 | 0.05% | 21.06 | 21.90 | 120002 | 25746 | 7.21% |
| 2025-06-11 | 21.72 | 21.69 | 0.37 | 1.74% | 21.41 | 22.50 | 157673 | 34395 | 9.48% |
| 2025-06-10 | 21.04 | 21.32 | 0.23 | 1.09% | 21.00 | 22.05 | 178880 | 38652 | 10.75% |
| 2025-06-09 | 20.39 | 21.09 | 0.69 | 3.38% | 20.26 | 21.25 | 93298 | 19436 | 5.61% |