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 | 22.27 | 22.45 | 0.18 | 0.81% | 22.03 | 22.45 | 25114 | 5591 | 3.28% |
| 2025-09-15 | 22.60 | 22.27 | -0.50 | -2.20% | 22.09 | 22.75 | 36550 | 8141 | 4.77% |
| 2025-09-12 | 22.37 | 22.77 | 0.41 | 1.83% | 21.92 | 23.43 | 53512 | 12142 | 6.98% |
| 2025-09-11 | 22.05 | 22.36 | 0.21 | 0.95% | 21.62 | 22.36 | 23678 | 5233 | 3.09% |
| 2025-09-10 | 22.10 | 22.15 | 0.05 | 0.23% | 22.02 | 22.35 | 15223 | 3372 | 1.99% |
| 2025-09-09 | 22.67 | 22.10 | -0.61 | -2.69% | 22.00 | 22.68 | 28093 | 6265 | 3.66% |
| 2025-09-08 | 22.22 | 22.71 | 0.61 | 2.76% | 22.15 | 22.83 | 38335 | 8622 | 5.00% |
| 2025-09-05 | 21.81 | 22.10 | 0.32 | 1.47% | 21.28 | 22.10 | 30277 | 6611 | 3.95% |
| 2025-09-04 | 21.73 | 21.78 | 0.06 | 0.28% | 21.46 | 22.25 | 29580 | 6498 | 3.86% |
| 2025-09-03 | 22.20 | 21.72 | -0.38 | -1.72% | 21.63 | 22.48 | 27175 | 5987 | 3.54% |
| 2025-09-02 | 22.50 | 22.10 | -0.36 | -1.60% | 21.87 | 22.54 | 33398 | 7380 | 4.36% |
| 2025-09-01 | 22.10 | 22.46 | 0.41 | 1.86% | 21.81 | 22.56 | 34163 | 7624 | 4.46% |
| 2025-08-29 | 22.31 | 22.05 | -0.18 | -0.81% | 21.97 | 22.48 | 30084 | 6690 | 3.92% |
| 2025-08-28 | 21.74 | 22.23 | 0.38 | 1.74% | 21.74 | 22.45 | 53607 | 11895 | 6.99% |
| 2025-08-27 | 23.23 | 21.85 | -1.17 | -5.08% | 21.85 | 23.23 | 60832 | 13693 | 7.93% |
| 2025-08-26 | 23.32 | 23.02 | -0.30 | -1.29% | 22.98 | 23.37 | 38546 | 8935 | 5.03% |
| 2025-08-25 | 22.99 | 23.32 | 0.27 | 1.17% | 22.86 | 23.35 | 44338 | 10285 | 5.78% |
| 2025-08-22 | 23.46 | 23.05 | -0.35 | -1.50% | 22.72 | 23.47 | 59024 | 13553 | 7.70% |
| 2025-08-21 | 23.97 | 23.40 | -0.57 | -2.38% | 23.22 | 24.00 | 59080 | 13873 | 7.71% |
| 2025-08-20 | 24.50 | 23.97 | -1.06 | -4.23% | 23.68 | 24.59 | 81387 | 19515 | 10.62% |
| 2025-08-19 | 24.19 | 25.03 | 1.05 | 4.38% | 24.01 | 25.62 | 125560 | 31247 | 16.38% |
| 2025-08-18 | 23.75 | 23.98 | 0.25 | 1.05% | 23.51 | 24.02 | 72357 | 17263 | 9.44% |
| 2025-08-15 | 23.55 | 23.73 | 0.61 | 2.64% | 23.15 | 23.76 | 54888 | 12868 | 7.16% |
| 2025-08-14 | 23.92 | 23.12 | -0.52 | -2.20% | 23.12 | 24.20 | 89150 | 21193 | 11.63% |
| 2025-08-13 | 23.51 | 23.64 | 0.14 | 0.60% | 23.02 | 23.73 | 79461 | 18596 | 10.36% |
| 2025-08-12 | 24.52 | 23.50 | -0.70 | -2.89% | 23.37 | 24.53 | 81421 | 19308 | 10.62% |
| 2025-08-11 | 23.57 | 24.20 | 0.42 | 1.77% | 23.34 | 24.42 | 82500 | 19774 | 10.76% |
| 2025-08-08 | 24.28 | 23.78 | -0.98 | -3.96% | 23.11 | 24.38 | 110294 | 26193 | 14.39% |
| 2025-08-07 | 24.46 | 24.76 | -0.13 | -0.52% | 24.30 | 25.90 | 132191 | 33063 | 17.24% |
| 2025-08-06 | 26.20 | 24.89 | -1.96 | -7.30% | 24.81 | 26.20 | 152315 | 38649 | 19.87% |
| 2025-08-05 | 26.19 | 26.85 | -1.48 | -5.22% | 25.63 | 27.25 | 195100 | 51610 | 25.45% |
| 2025-08-04 | 25.01 | 28.33 | 1.65 | 6.18% | 24.03 | 29.77 | 242236 | 63493 | 31.60% |
| 2025-08-01 | 26.26 | 26.68 | 2.07 | 8.41% | 25.68 | 28.63 | 297844 | 80803 | 38.85% |
| 2025-07-31 | 21.20 | 24.61 | 4.10 | 19.99% | 20.79 | 24.61 | 126281 | 29604 | 16.47% |
| 2025-07-30 | 19.98 | 20.51 | 0.52 | 2.60% | 19.63 | 21.34 | 96737 | 19822 | 12.62% |
| 2025-07-29 | 20.74 | 19.99 | 0.09 | 0.45% | 19.88 | 21.50 | 90160 | 18260 | 11.76% |
| 2025-07-28 | 19.78 | 19.90 | 0.24 | 1.22% | 19.61 | 20.10 | 36874 | 7341 | 4.81% |
| 2025-07-25 | 19.87 | 19.66 | -0.09 | -0.46% | 19.50 | 19.99 | 32963 | 6518 | 4.30% |
| 2025-07-24 | 19.58 | 19.75 | 0.45 | 2.33% | 19.48 | 20.11 | 50710 | 10021 | 6.61% |
| 2025-07-23 | 19.44 | 19.30 | -0.19 | -0.97% | 19.28 | 19.62 | 20483 | 3980 | 2.67% |
| 2025-07-22 | 19.67 | 19.49 | -0.23 | -1.17% | 19.38 | 19.99 | 25531 | 5017 | 3.33% |
| 2025-07-21 | 19.44 | 19.72 | 0.27 | 1.39% | 19.21 | 19.72 | 20590 | 4033 | 2.69% |
| 2025-07-18 | 19.65 | 19.45 | -0.05 | -0.26% | 19.10 | 19.65 | 19645 | 3787 | 2.56% |
| 2025-07-17 | 19.30 | 19.50 | 0.24 | 1.25% | 19.16 | 19.65 | 29267 | 5698 | 3.82% |
| 2025-07-16 | 18.89 | 19.26 | 0.37 | 1.96% | 18.82 | 19.28 | 21950 | 4191 | 2.86% |
| 2025-07-15 | 19.34 | 18.89 | -0.40 | -2.07% | 18.50 | 19.40 | 24242 | 4571 | 3.16% |
| 2025-07-14 | 18.95 | 19.29 | 0.34 | 1.79% | 18.87 | 19.30 | 22160 | 4236 | 2.89% |
| 2025-07-11 | 18.95 | 18.95 | 0.03 | 0.16% | 18.65 | 19.05 | 19031 | 3594 | 2.48% |
| 2025-07-10 | 18.91 | 18.92 | -0.08 | -0.42% | 18.88 | 19.23 | 20887 | 3971 | 2.72% |
| 2025-07-09 | 18.90 | 19.00 | 0.12 | 0.64% | 18.75 | 19.14 | 30878 | 5848 | 4.03% |
| 2025-07-08 | 18.88 | 18.88 | 0.10 | 0.53% | 18.69 | 19.10 | 22642 | 4267 | 2.95% |
| 2025-07-07 | 18.59 | 18.78 | 0.06 | 0.32% | 18.59 | 18.93 | 19971 | 3744 | 2.60% |
| 2025-07-04 | 18.84 | 18.72 | -0.09 | -0.48% | 18.57 | 18.98 | 21624 | 4049 | 2.82% |
| 2025-07-03 | 18.43 | 18.81 | 0.25 | 1.35% | 18.42 | 18.85 | 26614 | 4978 | 3.47% |
| 2025-07-02 | 18.72 | 18.56 | -0.11 | -0.59% | 18.33 | 18.79 | 22070 | 4092 | 2.88% |
| 2025-07-01 | 18.40 | 18.67 | 0.34 | 1.85% | 18.22 | 18.68 | 30289 | 5604 | 3.95% |
| 2025-06-30 | 18.12 | 18.33 | 0.20 | 1.10% | 18.00 | 18.38 | 30865 | 5641 | 4.03% |
| 2025-06-27 | 18.03 | 18.13 | 0.06 | 0.33% | 18.03 | 18.50 | 27063 | 4937 | 3.53% |
| 2025-06-26 | 17.94 | 18.07 | 0.07 | 0.39% | 17.69 | 18.16 | 26271 | 4712 | 3.43% |
| 2025-06-25 | 18.49 | 18.00 | 0.03 | 0.17% | 17.70 | 18.49 | 22264 | 3996 | 2.90% |
| 2025-06-24 | 17.78 | 17.97 | 0.13 | 0.73% | 17.78 | 18.10 | 17016 | 3057 | 2.22% |
| 2025-06-23 | 17.10 | 17.84 | 0.66 | 3.84% | 17.04 | 17.86 | 28007 | 4926 | 3.65% |
| 2025-06-20 | 17.28 | 17.18 | -0.02 | -0.12% | 17.01 | 17.66 | 17204 | 2966 | 2.24% |
| 2025-06-19 | 17.87 | 17.20 | -0.62 | -3.48% | 17.11 | 17.88 | 23951 | 4163 | 3.12% |
| 2025-06-18 | 18.04 | 17.82 | -0.31 | -1.71% | 17.71 | 18.06 | 23449 | 4192 | 3.06% |
| 2025-06-17 | 18.32 | 18.13 | -0.13 | -0.71% | 17.90 | 18.78 | 29784 | 5442 | 3.88% |
| 2025-06-16 | 17.97 | 18.26 | 0.24 | 1.33% | 17.72 | 18.55 | 36274 | 6603 | 4.73% |
| 2025-06-13 | 19.11 | 18.02 | -0.49 | -2.65% | 17.97 | 19.37 | 48742 | 8967 | 6.36% |
| 2025-06-12 | 18.60 | 18.51 | 0.08 | 0.43% | 18.20 | 18.60 | 40358 | 7429 | 5.26% |
| 2025-06-11 | 18.73 | 18.43 | -0.32 | -1.71% | 18.39 | 18.90 | 61956 | 11501 | 8.08% |
| 2025-06-10 | 18.65 | 18.75 | 0.31 | 1.68% | 18.58 | 19.78 | 107765 | 20682 | 14.06% |
| 2025-06-09 | 17.84 | 18.44 | 0.59 | 3.31% | 17.76 | 18.58 | 45668 | 8366 | 5.96% |