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 | 21.97 | 23.80 | 1.81 | 8.23% | 21.80 | 24.18 | 86593 | 20128 | 6.01% |
| 2025-09-15 | 21.38 | 21.99 | 0.61 | 2.85% | 21.30 | 22.22 | 38629 | 8398 | 2.68% |
| 2025-09-12 | 21.98 | 21.38 | -0.23 | -1.06% | 21.16 | 21.98 | 31262 | 6691 | 2.17% |
| 2025-09-11 | 21.52 | 21.61 | 0.08 | 0.37% | 20.50 | 21.71 | 36965 | 7841 | 2.56% |
| 2025-09-10 | 20.45 | 21.53 | 1.04 | 5.08% | 20.44 | 21.96 | 53098 | 11289 | 3.68% |
| 2025-09-09 | 21.57 | 20.49 | -1.09 | -5.05% | 20.44 | 21.75 | 41700 | 8739 | 2.89% |
| 2025-09-08 | 21.48 | 21.58 | 0.12 | 0.56% | 21.20 | 22.02 | 30880 | 6667 | 2.14% |
| 2025-09-05 | 21.41 | 21.46 | 0.04 | 0.19% | 20.96 | 21.68 | 38725 | 8274 | 2.69% |
| 2025-09-04 | 22.75 | 21.42 | -1.57 | -6.83% | 21.02 | 22.78 | 54267 | 11832 | 3.77% |
| 2025-09-03 | 22.55 | 22.99 | 0.25 | 1.10% | 21.95 | 23.49 | 78787 | 17837 | 5.47% |
| 2025-09-02 | 21.06 | 22.74 | 1.73 | 8.23% | 20.84 | 23.20 | 112235 | 24999 | 7.79% |
| 2025-09-01 | 20.60 | 21.01 | 0.37 | 1.79% | 20.45 | 21.09 | 32600 | 6818 | 2.26% |
| 2025-08-29 | 20.74 | 20.64 | -0.06 | -0.29% | 20.57 | 20.87 | 26774 | 5553 | 1.86% |
| 2025-08-28 | 20.89 | 20.70 | -0.42 | -1.99% | 19.95 | 21.30 | 55666 | 11451 | 3.86% |
| 2025-08-27 | 22.20 | 21.12 | -0.91 | -4.13% | 21.00 | 22.20 | 44165 | 9553 | 3.06% |
| 2025-08-26 | 22.56 | 22.03 | -0.67 | -2.95% | 21.96 | 22.65 | 48965 | 10866 | 3.40% |
| 2025-08-25 | 22.50 | 22.70 | 0.12 | 0.53% | 22.31 | 22.75 | 46345 | 10444 | 3.22% |
| 2025-08-22 | 22.74 | 22.58 | -0.17 | -0.75% | 22.27 | 22.83 | 42416 | 9543 | 2.94% |
| 2025-08-21 | 23.06 | 22.75 | -0.33 | -1.43% | 22.67 | 23.31 | 45852 | 10498 | 3.18% |
| 2025-08-20 | 24.11 | 23.08 | -1.78 | -7.16% | 22.59 | 24.14 | 102417 | 23735 | 7.11% |
| 2025-08-19 | 25.02 | 24.86 | -0.38 | -1.51% | 24.80 | 27.24 | 105873 | 27351 | 7.35% |
| 2025-08-18 | 25.25 | 25.24 | -0.22 | -0.86% | 24.59 | 26.00 | 99688 | 25170 | 6.92% |
| 2025-08-15 | 24.66 | 25.46 | 0.46 | 1.84% | 24.43 | 25.85 | 110459 | 27762 | 7.66% |
| 2025-08-14 | 23.99 | 25.00 | 1.15 | 4.82% | 23.44 | 26.00 | 124290 | 30627 | 8.62% |
| 2025-08-13 | 23.70 | 23.85 | 0.00 | 0.00% | 23.27 | 24.10 | 74025 | 17520 | 5.14% |
| 2025-08-12 | 24.75 | 23.85 | -1.15 | -4.60% | 23.57 | 25.33 | 98726 | 24043 | 6.85% |
| 2025-08-11 | 23.72 | 25.00 | 1.28 | 5.40% | 23.71 | 25.09 | 101189 | 24749 | 7.02% |
| 2025-08-08 | 23.80 | 23.72 | -0.46 | -1.90% | 23.14 | 24.30 | 86130 | 20438 | 5.98% |
| 2025-08-07 | 23.83 | 24.18 | 0.25 | 1.04% | 23.70 | 25.57 | 119050 | 29135 | 8.26% |
| 2025-08-06 | 25.14 | 23.93 | -1.21 | -4.81% | 23.77 | 25.66 | 117591 | 28629 | 8.16% |
| 2025-08-05 | 26.50 | 25.14 | -2.12 | -7.78% | 25.00 | 27.86 | 156324 | 40693 | 10.85% |
| 2025-08-04 | 26.50 | 27.26 | 1.64 | 6.40% | 24.10 | 29.30 | 198732 | 51257 | 13.79% |
| 2025-08-01 | 21.38 | 25.62 | 4.27 | 20.00% | 21.05 | 25.62 | 126869 | 30293 | 8.80% |
| 2025-07-31 | 21.81 | 21.35 | -0.46 | -2.11% | 20.90 | 22.50 | 134148 | 29109 | 9.31% |
| 2025-07-30 | 20.05 | 21.81 | 1.51 | 7.44% | 19.78 | 22.55 | 155485 | 33262 | 10.79% |
| 2025-07-29 | 19.99 | 20.30 | 0.40 | 2.01% | 19.48 | 20.30 | 85904 | 17158 | 5.96% |
| 2025-07-28 | 20.00 | 19.90 | -0.15 | -0.75% | 19.75 | 20.49 | 61632 | 12304 | 4.28% |
| 2025-07-25 | 20.59 | 20.05 | -0.34 | -1.67% | 19.96 | 20.66 | 79713 | 16105 | 5.53% |
| 2025-07-24 | 20.99 | 20.39 | -0.62 | -2.95% | 20.15 | 21.51 | 100427 | 20567 | 6.97% |
| 2025-07-23 | 20.65 | 21.01 | -0.36 | -1.68% | 20.64 | 22.23 | 114284 | 24414 | 7.93% |
| 2025-07-22 | 21.87 | 21.37 | -1.53 | -6.68% | 21.35 | 23.25 | 146250 | 32114 | 10.15% |
| 2025-07-21 | 20.98 | 22.90 | 1.12 | 5.14% | 20.52 | 23.52 | 178075 | 39205 | 12.36% |
| 2025-07-18 | 21.08 | 21.78 | 1.07 | 5.17% | 20.08 | 22.58 | 207085 | 44349 | 14.37% |
| 2025-07-17 | 18.00 | 20.71 | 3.45 | 19.99% | 17.39 | 20.71 | 122521 | 24295 | 8.50% |
| 2025-07-16 | 16.76 | 17.26 | 0.55 | 3.29% | 16.64 | 17.48 | 39184 | 6697 | 2.72% |
| 2025-07-15 | 17.01 | 16.71 | -0.23 | -1.36% | 16.30 | 17.01 | 25806 | 4278 | 1.79% |
| 2025-07-14 | 16.82 | 16.94 | 0.20 | 1.19% | 16.70 | 17.02 | 21296 | 3591 | 1.48% |
| 2025-07-11 | 16.82 | 16.74 | -0.06 | -0.36% | 16.55 | 16.91 | 20480 | 3433 | 1.42% |
| 2025-07-10 | 16.74 | 16.80 | 0.09 | 0.54% | 16.57 | 16.90 | 18496 | 3102 | 1.28% |
| 2025-07-09 | 16.98 | 16.71 | -0.06 | -0.36% | 16.52 | 16.98 | 19754 | 3301 | 1.37% |
| 2025-07-08 | 16.74 | 16.77 | 0.15 | 0.90% | 16.57 | 17.13 | 21119 | 3547 | 1.47% |
| 2025-07-07 | 16.50 | 16.62 | 0.09 | 0.54% | 16.45 | 16.77 | 14535 | 2417 | 1.01% |
| 2025-07-04 | 16.67 | 16.53 | -0.22 | -1.31% | 16.43 | 16.91 | 14291 | 2372 | 0.99% |
| 2025-07-03 | 16.41 | 16.75 | 0.30 | 1.82% | 16.41 | 16.75 | 22593 | 3758 | 1.57% |
| 2025-07-02 | 16.60 | 16.45 | -0.10 | -0.60% | 16.33 | 16.77 | 21752 | 3597 | 1.51% |
| 2025-07-01 | 16.27 | 16.55 | 0.26 | 1.60% | 16.21 | 16.66 | 24334 | 3999 | 1.69% |
| 2025-06-30 | 16.18 | 16.29 | 0.13 | 0.80% | 15.98 | 16.44 | 20397 | 3312 | 1.42% |
| 2025-06-27 | 16.10 | 16.16 | 0.13 | 0.81% | 15.93 | 16.27 | 12786 | 2062 | 0.89% |
| 2025-06-26 | 16.13 | 16.03 | -0.17 | -1.05% | 15.86 | 16.19 | 16764 | 2686 | 1.16% |
| 2025-06-25 | 16.20 | 16.20 | 0.12 | 0.75% | 15.73 | 16.20 | 20401 | 3254 | 1.42% |
| 2025-06-24 | 15.65 | 16.08 | 0.51 | 3.28% | 15.65 | 16.09 | 16650 | 2646 | 1.16% |
| 2025-06-23 | 15.22 | 15.57 | 0.28 | 1.83% | 15.22 | 15.63 | 11437 | 1766 | 0.79% |
| 2025-06-20 | 15.55 | 15.29 | -0.30 | -1.92% | 15.29 | 15.69 | 16498 | 2544 | 1.14% |
| 2025-06-19 | 16.23 | 15.59 | -0.63 | -3.88% | 15.48 | 16.29 | 27979 | 4414 | 1.94% |
| 2025-06-18 | 16.38 | 16.22 | -0.33 | -1.99% | 16.12 | 16.68 | 22991 | 3752 | 1.60% |
| 2025-06-17 | 16.44 | 16.55 | 0.19 | 1.16% | 16.44 | 17.36 | 52219 | 8812 | 3.62% |
| 2025-06-16 | 16.25 | 16.36 | 0.23 | 1.43% | 15.99 | 16.56 | 21909 | 3569 | 1.52% |
| 2025-06-13 | 16.59 | 16.13 | -0.55 | -3.30% | 16.00 | 16.74 | 23324 | 3781 | 1.62% |
| 2025-06-12 | 16.75 | 16.68 | -0.04 | -0.24% | 16.48 | 17.00 | 23256 | 3864 | 1.61% |
| 2025-06-11 | 16.98 | 16.72 | -0.17 | -1.01% | 16.62 | 17.22 | 22563 | 3795 | 1.57% |
| 2025-06-10 | 17.10 | 16.89 | -0.20 | -1.17% | 16.64 | 17.32 | 32609 | 5535 | 2.26% |
| 2025-06-09 | 16.67 | 17.09 | 0.40 | 2.40% | 16.67 | 17.14 | 31569 | 5370 | 2.19% |