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 | 22.73 | 23.16 | 0.41 | 1.80% | 22.70 | 23.16 | 49262 | 11306 | 4.06% |
| 2025-09-15 | 23.11 | 22.75 | -0.30 | -1.30% | 22.73 | 23.16 | 39181 | 8948 | 3.23% |
| 2025-09-12 | 23.03 | 23.05 | 0.00 | 0.00% | 22.88 | 23.31 | 48142 | 11122 | 3.97% |
| 2025-09-11 | 22.63 | 23.05 | 0.39 | 1.72% | 22.36 | 23.06 | 57350 | 13065 | 4.73% |
| 2025-09-10 | 23.01 | 22.66 | -0.21 | -0.92% | 22.64 | 23.09 | 45198 | 10284 | 3.73% |
| 2025-09-09 | 23.01 | 22.87 | -0.26 | -1.12% | 22.51 | 23.12 | 48944 | 11142 | 4.04% |
| 2025-09-08 | 23.01 | 23.13 | 0.12 | 0.52% | 22.84 | 23.20 | 45471 | 10454 | 3.75% |
| 2025-09-05 | 22.56 | 23.01 | 0.40 | 1.77% | 22.52 | 23.16 | 60790 | 13862 | 5.01% |
| 2025-09-04 | 22.78 | 22.61 | -0.17 | -0.75% | 22.19 | 22.95 | 60534 | 13702 | 4.99% |
| 2025-09-03 | 23.32 | 22.78 | -0.54 | -2.32% | 22.51 | 23.38 | 66212 | 15169 | 5.46% |
| 2025-09-02 | 23.69 | 23.32 | -0.29 | -1.23% | 22.76 | 23.69 | 97410 | 22524 | 8.03% |
| 2025-09-01 | 23.78 | 23.61 | -0.16 | -0.67% | 23.50 | 23.88 | 78334 | 18509 | 6.46% |
| 2025-08-29 | 23.99 | 23.77 | -0.28 | -1.16% | 23.60 | 24.09 | 90325 | 21513 | 7.45% |
| 2025-08-28 | 24.30 | 24.05 | -0.36 | -1.47% | 23.32 | 24.50 | 132039 | 31623 | 10.89% |
| 2025-08-27 | 25.49 | 24.41 | -1.47 | -5.68% | 24.24 | 25.79 | 258744 | 64585 | 21.34% |
| 2025-08-26 | 26.77 | 25.88 | -1.63 | -5.93% | 25.50 | 26.80 | 245898 | 63590 | 20.28% |
| 2025-08-25 | 30.77 | 27.51 | -4.87 | -15.04% | 26.80 | 30.77 | 339530 | 93528 | 28.00% |
| 2025-08-22 | 30.71 | 32.38 | 1.84 | 6.02% | 30.71 | 33.02 | 179177 | 56884 | 14.74% |
| 2025-08-21 | 30.80 | 30.54 | -0.46 | -1.48% | 30.14 | 32.44 | 158035 | 48760 | 13.00% |
| 2025-08-20 | 30.81 | 31.00 | -0.10 | -0.32% | 30.00 | 33.38 | 202894 | 64712 | 16.69% |
| 2025-08-19 | 30.14 | 31.10 | 1.50 | 5.07% | 28.80 | 31.88 | 168430 | 51153 | 13.85% |
| 2025-08-18 | 29.48 | 29.60 | 0.44 | 1.51% | 28.67 | 30.87 | 171312 | 50747 | 14.09% |
| 2025-08-15 | 26.58 | 29.16 | 2.33 | 8.68% | 26.18 | 30.44 | 184071 | 51900 | 15.14% |
| 2025-08-14 | 27.77 | 26.83 | -0.17 | -0.63% | 26.35 | 28.00 | 120055 | 32415 | 9.87% |
| 2025-08-13 | 26.00 | 27.00 | 0.76 | 2.90% | 25.58 | 27.85 | 173436 | 46399 | 14.26% |
| 2025-08-12 | 23.80 | 26.24 | 2.69 | 11.42% | 23.80 | 26.49 | 196973 | 50353 | 16.20% |
| 2025-08-11 | 23.00 | 23.55 | 0.58 | 2.53% | 22.83 | 23.65 | 44643 | 10412 | 3.67% |
| 2025-08-08 | 22.92 | 22.97 | 0.02 | 0.09% | 22.62 | 23.20 | 37805 | 8637 | 3.11% |
| 2025-08-07 | 22.97 | 22.95 | -0.07 | -0.30% | 22.76 | 23.35 | 48700 | 11193 | 4.01% |
| 2025-08-06 | 22.74 | 23.02 | 0.20 | 0.88% | 22.55 | 23.15 | 54748 | 12530 | 4.50% |
| 2025-08-05 | 22.28 | 22.82 | 0.47 | 2.10% | 22.00 | 23.10 | 85197 | 19372 | 7.01% |
| 2025-08-04 | 20.73 | 22.35 | 1.59 | 7.66% | 20.60 | 22.47 | 105646 | 22946 | 8.69% |
| 2025-08-01 | 20.87 | 20.76 | -0.11 | -0.53% | 20.65 | 20.94 | 29526 | 6140 | 2.43% |
| 2025-07-31 | 21.06 | 20.87 | -0.35 | -1.65% | 20.77 | 21.44 | 49457 | 10432 | 4.07% |
| 2025-07-30 | 21.25 | 21.22 | -0.02 | -0.09% | 21.08 | 21.83 | 67612 | 14436 | 5.56% |
| 2025-07-29 | 21.27 | 21.24 | -0.16 | -0.75% | 20.97 | 21.39 | 40696 | 8604 | 3.35% |
| 2025-07-28 | 21.10 | 21.40 | 0.25 | 1.18% | 20.91 | 21.51 | 54155 | 11500 | 4.45% |
| 2025-07-25 | 20.25 | 21.15 | 0.85 | 4.19% | 20.22 | 21.15 | 86650 | 18050 | 7.13% |
| 2025-07-24 | 20.34 | 20.30 | -0.17 | -0.83% | 20.20 | 20.55 | 41184 | 8385 | 3.39% |
| 2025-07-23 | 20.71 | 20.47 | -0.38 | -1.82% | 20.36 | 20.87 | 62268 | 12816 | 5.12% |
| 2025-07-22 | 21.08 | 20.85 | 0.37 | 1.81% | 20.45 | 21.20 | 87651 | 18184 | 7.21% |
| 2025-07-21 | 20.18 | 20.48 | 0.23 | 1.14% | 20.10 | 20.51 | 52225 | 10614 | 4.30% |
| 2025-07-18 | 20.12 | 20.25 | 0.13 | 0.65% | 20.00 | 20.50 | 63258 | 12791 | 5.20% |
| 2025-07-17 | 20.20 | 20.12 | 0.05 | 0.25% | 19.89 | 20.24 | 62913 | 12626 | 5.17% |
| 2025-07-16 | 19.44 | 20.07 | 0.62 | 3.19% | 19.25 | 20.38 | 99772 | 19875 | 8.21% |
| 2025-07-15 | 19.70 | 19.45 | -0.19 | -0.97% | 19.29 | 19.87 | 68806 | 13434 | 5.66% |
| 2025-07-14 | 19.54 | 19.64 | 0.00 | 0.00% | 19.51 | 19.89 | 72834 | 14314 | 5.99% |
| 2025-07-11 | 20.00 | 19.64 | -1.08 | -5.21% | 19.52 | 20.73 | 154052 | 30454 | 12.67% |
| 2025-07-10 | 20.54 | 20.72 | 1.11 | 5.66% | 19.99 | 22.65 | 247095 | 52194 | 20.32% |
| 2025-07-09 | 19.08 | 19.61 | 0.36 | 1.87% | 19.08 | 20.55 | 152995 | 30354 | 12.58% |
| 2025-07-08 | 19.00 | 19.25 | 0.40 | 2.12% | 18.70 | 19.38 | 76072 | 14526 | 6.26% |
| 2025-07-07 | 18.04 | 18.85 | 0.73 | 4.03% | 18.04 | 19.19 | 87200 | 16323 | 7.17% |
| 2025-07-04 | 18.30 | 18.12 | -0.30 | -1.63% | 18.04 | 18.49 | 30307 | 5524 | 2.49% |
| 2025-07-03 | 18.41 | 18.42 | -0.09 | -0.49% | 18.36 | 18.54 | 25244 | 4653 | 2.08% |
| 2025-07-02 | 18.60 | 18.51 | -0.09 | -0.48% | 18.31 | 18.60 | 29127 | 5366 | 2.40% |
| 2025-07-01 | 18.97 | 18.60 | -0.22 | -1.17% | 18.42 | 18.97 | 31621 | 5884 | 2.60% |
| 2025-06-30 | 18.60 | 18.82 | 0.35 | 1.89% | 18.45 | 18.94 | 46601 | 8753 | 3.83% |
| 2025-06-27 | 18.49 | 18.47 | -0.06 | -0.32% | 18.38 | 18.69 | 28229 | 5215 | 2.32% |
| 2025-06-26 | 18.42 | 18.53 | 0.20 | 1.09% | 18.25 | 19.00 | 75889 | 14174 | 6.24% |
| 2025-06-25 | 18.20 | 18.33 | 0.13 | 0.71% | 18.05 | 18.59 | 38456 | 7039 | 3.16% |
| 2025-06-24 | 17.66 | 18.20 | 0.54 | 3.06% | 17.64 | 18.20 | 31874 | 5754 | 2.62% |
| 2025-06-23 | 17.20 | 17.66 | 0.19 | 1.09% | 17.20 | 17.74 | 24232 | 4261 | 1.99% |
| 2025-06-20 | 17.56 | 17.47 | -0.17 | -0.96% | 17.45 | 17.83 | 23556 | 4147 | 1.94% |
| 2025-06-19 | 17.81 | 17.64 | -0.27 | -1.51% | 17.60 | 17.99 | 27693 | 4925 | 2.28% |
| 2025-06-18 | 17.80 | 17.91 | -0.05 | -0.28% | 17.71 | 17.94 | 20116 | 3583 | 1.65% |
| 2025-06-17 | 18.01 | 17.96 | -0.04 | -0.22% | 17.77 | 18.19 | 23778 | 4256 | 1.96% |
| 2025-06-16 | 17.65 | 18.00 | 0.23 | 1.29% | 17.55 | 18.03 | 35175 | 6281 | 2.89% |
| 2025-06-13 | 18.25 | 17.77 | -0.65 | -3.53% | 17.63 | 18.48 | 62981 | 11343 | 5.18% |
| 2025-06-12 | 18.50 | 18.42 | -0.36 | -1.92% | 18.22 | 18.56 | 55820 | 10249 | 4.59% |
| 2025-06-11 | 18.40 | 18.78 | 0.33 | 1.79% | 18.38 | 19.06 | 75176 | 14077 | 6.18% |
| 2025-06-10 | 18.64 | 18.45 | -0.21 | -1.13% | 18.25 | 18.73 | 37699 | 6965 | 3.10% |
| 2025-06-09 | 18.34 | 18.66 | 0.35 | 1.91% | 18.31 | 19.10 | 51984 | 9699 | 4.28% |