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 | 24.74 | 24.18 | -0.88 | -3.51% | 23.71 | 24.97 | 146106 | 35230 | 11.71% |
| 2025-09-15 | 24.63 | 25.06 | 0.43 | 1.75% | 24.33 | 25.48 | 145027 | 36389 | 11.62% |
| 2025-09-12 | 24.81 | 24.63 | -0.60 | -2.38% | 24.46 | 25.52 | 148816 | 36926 | 11.93% |
| 2025-09-11 | 24.79 | 25.23 | 0.18 | 0.72% | 24.71 | 26.19 | 164592 | 41962 | 13.19% |
| 2025-09-10 | 26.19 | 25.05 | -1.65 | -6.18% | 24.80 | 26.19 | 192225 | 48809 | 15.40% |
| 2025-09-09 | 26.73 | 26.70 | -0.24 | -0.89% | 25.81 | 27.48 | 208558 | 55031 | 16.71% |
| 2025-09-08 | 26.14 | 26.94 | 0.81 | 3.10% | 25.95 | 28.00 | 268602 | 72396 | 21.52% |
| 2025-09-05 | 26.01 | 26.13 | -0.17 | -0.65% | 24.80 | 26.19 | 209430 | 53625 | 16.78% |
| 2025-09-04 | 24.33 | 26.30 | 1.99 | 8.19% | 24.15 | 27.30 | 318862 | 82090 | 25.55% |
| 2025-09-03 | 25.11 | 24.31 | -0.92 | -3.65% | 23.95 | 25.77 | 194246 | 48001 | 15.57% |
| 2025-09-02 | 24.47 | 25.23 | 0.52 | 2.10% | 24.43 | 26.60 | 254257 | 65122 | 20.37% |
| 2025-09-01 | 24.20 | 24.71 | 0.31 | 1.27% | 23.79 | 25.80 | 202493 | 50346 | 16.23% |
| 2025-08-29 | 24.75 | 24.40 | -0.60 | -2.40% | 24.22 | 25.78 | 196862 | 48990 | 15.78% |
| 2025-08-28 | 23.77 | 25.00 | 1.24 | 5.22% | 23.24 | 26.57 | 292796 | 72182 | 23.46% |
| 2025-08-27 | 24.03 | 23.76 | -1.10 | -4.42% | 23.60 | 24.46 | 196639 | 47158 | 15.76% |
| 2025-08-26 | 22.31 | 24.86 | 2.33 | 10.34% | 22.26 | 25.90 | 309151 | 73922 | 24.77% |
| 2025-08-25 | 22.01 | 22.53 | 0.52 | 2.36% | 21.75 | 22.64 | 141590 | 31486 | 11.35% |
| 2025-08-22 | 22.22 | 22.01 | -0.43 | -1.92% | 21.58 | 22.49 | 142479 | 31127 | 11.42% |
| 2025-08-21 | 22.27 | 22.44 | 0.42 | 1.91% | 22.08 | 22.97 | 183725 | 41325 | 14.72% |
| 2025-08-20 | 21.92 | 22.02 | -0.03 | -0.14% | 21.84 | 22.35 | 110093 | 24242 | 8.82% |
| 2025-08-19 | 22.32 | 22.05 | -0.57 | -2.52% | 22.03 | 22.57 | 143342 | 31899 | 11.49% |
| 2025-08-18 | 23.20 | 22.62 | -0.61 | -2.63% | 22.33 | 23.30 | 233821 | 52965 | 18.74% |
| 2025-08-15 | 22.50 | 23.23 | 1.15 | 5.21% | 22.22 | 23.33 | 175722 | 40042 | 14.08% |
| 2025-08-14 | 23.00 | 22.08 | -1.11 | -4.79% | 22.01 | 23.67 | 183906 | 41630 | 14.74% |
| 2025-08-13 | 23.58 | 23.19 | -0.81 | -3.38% | 22.50 | 24.00 | 253227 | 58600 | 20.29% |
| 2025-08-12 | 23.45 | 24.00 | 1.06 | 4.62% | 23.44 | 26.15 | 276833 | 67455 | 22.18% |
| 2025-08-11 | 22.83 | 22.94 | 1.60 | 7.50% | 21.81 | 24.00 | 281587 | 64319 | 22.56% |
| 2025-08-08 | 20.58 | 21.34 | 0.78 | 3.79% | 20.49 | 22.40 | 212606 | 45035 | 17.04% |
| 2025-08-07 | 20.09 | 20.56 | 0.28 | 1.38% | 20.09 | 20.65 | 112059 | 22963 | 8.98% |
| 2025-08-06 | 20.26 | 20.28 | 0.00 | 0.00% | 19.84 | 20.38 | 85001 | 17134 | 6.81% |
| 2025-08-05 | 19.84 | 20.28 | 0.45 | 2.27% | 19.75 | 20.50 | 107983 | 21805 | 8.65% |
| 2025-08-04 | 19.58 | 19.83 | 0.28 | 1.43% | 19.23 | 19.90 | 63139 | 12442 | 5.06% |
| 2025-08-01 | 19.47 | 19.55 | 0.10 | 0.51% | 19.47 | 20.12 | 75471 | 14951 | 6.05% |
| 2025-07-31 | 19.72 | 19.45 | -0.33 | -1.67% | 19.36 | 19.97 | 63982 | 12560 | 5.13% |
| 2025-07-30 | 19.66 | 19.78 | 0.04 | 0.20% | 19.60 | 20.25 | 70416 | 14031 | 5.64% |
| 2025-07-29 | 20.10 | 19.74 | -0.39 | -1.94% | 19.54 | 20.17 | 57527 | 11330 | 4.61% |
| 2025-07-28 | 19.98 | 20.13 | 0.10 | 0.50% | 19.88 | 20.38 | 63311 | 12748 | 5.07% |
| 2025-07-25 | 19.95 | 20.03 | 0.06 | 0.30% | 19.95 | 20.49 | 89710 | 18130 | 7.19% |
| 2025-07-24 | 19.85 | 19.97 | 0.11 | 0.55% | 19.66 | 20.02 | 74967 | 14905 | 6.01% |
| 2025-07-23 | 20.47 | 19.86 | -0.38 | -1.88% | 19.83 | 20.62 | 102738 | 20670 | 8.23% |
| 2025-07-22 | 19.86 | 20.24 | 0.24 | 1.20% | 19.67 | 20.50 | 129007 | 25829 | 10.34% |
| 2025-07-21 | 19.03 | 20.00 | 0.97 | 5.10% | 18.97 | 20.22 | 152481 | 29972 | 12.22% |
| 2025-07-18 | 19.25 | 19.03 | -0.20 | -1.04% | 19.00 | 19.46 | 77328 | 14827 | 6.20% |
| 2025-07-17 | 19.19 | 19.23 | -0.02 | -0.10% | 18.97 | 19.33 | 64223 | 12293 | 5.15% |
| 2025-07-16 | 19.21 | 19.25 | 0.03 | 0.16% | 19.06 | 19.33 | 58416 | 11225 | 4.68% |
| 2025-07-15 | 19.67 | 19.22 | -0.55 | -2.78% | 19.11 | 19.67 | 93595 | 18048 | 7.50% |
| 2025-07-14 | 20.00 | 19.77 | -0.40 | -1.98% | 19.54 | 20.07 | 103884 | 20483 | 8.32% |
| 2025-07-11 | 19.80 | 20.17 | 0.05 | 0.25% | 19.56 | 21.33 | 175868 | 35408 | 14.09% |
| 2025-07-10 | 20.34 | 20.12 | 0.38 | 1.93% | 19.82 | 21.04 | 194918 | 39832 | 15.62% |
| 2025-07-09 | 19.58 | 19.74 | 0.50 | 2.60% | 19.45 | 20.26 | 191503 | 37999 | 15.35% |
| 2025-07-08 | 19.25 | 19.24 | -0.06 | -0.31% | 18.99 | 19.35 | 84764 | 16245 | 6.79% |
| 2025-07-07 | 19.40 | 19.30 | -0.01 | -0.05% | 18.78 | 19.42 | 81891 | 15716 | 6.56% |
| 2025-07-04 | 19.44 | 19.31 | 0.05 | 0.26% | 19.09 | 19.80 | 105763 | 20498 | 8.48% |
| 2025-07-03 | 19.26 | 19.26 | -0.20 | -1.03% | 19.01 | 19.53 | 103789 | 19927 | 8.32% |
| 2025-07-02 | 18.75 | 19.46 | 0.77 | 4.12% | 18.56 | 19.80 | 161642 | 31247 | 12.95% |
| 2025-07-01 | 18.46 | 18.69 | 0.19 | 1.03% | 18.37 | 18.90 | 64700 | 12057 | 5.18% |
| 2025-06-30 | 18.49 | 18.50 | 0.08 | 0.43% | 18.30 | 18.55 | 42711 | 7864 | 3.42% |
| 2025-06-27 | 18.10 | 18.42 | 0.25 | 1.38% | 18.09 | 18.50 | 56437 | 10368 | 4.52% |
| 2025-06-26 | 18.33 | 18.17 | -0.18 | -0.98% | 18.08 | 18.41 | 52969 | 9646 | 4.24% |
| 2025-06-25 | 18.28 | 18.35 | 0.08 | 0.44% | 18.05 | 18.46 | 62266 | 11359 | 4.99% |
| 2025-06-24 | 18.01 | 18.27 | 0.23 | 1.27% | 18.01 | 18.45 | 54495 | 9960 | 4.37% |
| 2025-06-23 | 17.71 | 18.04 | 0.24 | 1.35% | 17.56 | 18.06 | 44865 | 8050 | 3.60% |
| 2025-06-20 | 18.50 | 17.80 | -0.67 | -3.63% | 17.78 | 18.64 | 75092 | 13567 | 6.02% |
| 2025-06-19 | 19.00 | 18.47 | -0.69 | -3.60% | 18.45 | 19.11 | 78717 | 14730 | 6.31% |
| 2025-06-18 | 19.64 | 19.16 | -0.69 | -3.48% | 19.00 | 19.95 | 97583 | 18832 | 7.82% |
| 2025-06-17 | 19.90 | 19.85 | -0.14 | -0.70% | 19.72 | 20.52 | 88987 | 17871 | 7.13% |
| 2025-06-16 | 20.05 | 19.99 | -0.07 | -0.35% | 19.31 | 20.12 | 89290 | 17686 | 7.16% |
| 2025-06-13 | 20.00 | 20.06 | -0.06 | -0.30% | 19.49 | 20.66 | 145815 | 29232 | 11.68% |
| 2025-06-12 | 20.39 | 20.12 | -0.61 | -2.94% | 19.96 | 20.65 | 142535 | 28734 | 11.42% |
| 2025-06-11 | 19.81 | 20.73 | 0.81 | 4.07% | 19.58 | 21.01 | 222584 | 45530 | 17.84% |
| 2025-06-10 | 19.80 | 19.92 | 0.39 | 2.00% | 19.00 | 20.37 | 184180 | 36262 | 14.76% |
| 2025-06-09 | 18.75 | 19.53 | 0.84 | 4.49% | 18.56 | 19.85 | 153127 | 29703 | 12.27% |