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 | 23.24 | 23.46 | 0.23 | 0.99% | 22.71 | 23.60 | 23283 | 5386 | 1.49% |
| 2025-09-15 | 23.87 | 23.23 | -0.64 | -2.68% | 23.13 | 23.92 | 24388 | 5700 | 1.56% |
| 2025-09-12 | 24.15 | 23.87 | -0.28 | -1.16% | 23.84 | 24.55 | 21925 | 5281 | 1.41% |
| 2025-09-11 | 23.49 | 24.15 | 0.54 | 2.29% | 22.88 | 24.45 | 36258 | 8594 | 2.32% |
| 2025-09-10 | 24.03 | 23.61 | -0.49 | -2.03% | 23.40 | 24.77 | 45425 | 10889 | 2.91% |
| 2025-09-09 | 24.00 | 24.10 | 0.23 | 0.96% | 23.90 | 25.48 | 57047 | 14112 | 3.66% |
| 2025-09-08 | 23.30 | 23.87 | 0.48 | 2.05% | 22.98 | 24.18 | 31787 | 7487 | 2.04% |
| 2025-09-05 | 23.47 | 23.39 | 0.29 | 1.26% | 22.52 | 23.47 | 27621 | 6368 | 1.77% |
| 2025-09-04 | 23.29 | 23.10 | -0.12 | -0.52% | 22.55 | 23.62 | 39352 | 9090 | 2.52% |
| 2025-09-03 | 23.93 | 23.22 | -0.71 | -2.97% | 23.06 | 24.60 | 37334 | 8882 | 2.39% |
| 2025-09-02 | 24.93 | 23.93 | -1.00 | -4.01% | 23.66 | 25.20 | 46281 | 11236 | 2.97% |
| 2025-09-01 | 24.72 | 24.93 | -0.03 | -0.12% | 23.00 | 25.06 | 75615 | 18305 | 4.85% |
| 2025-08-29 | 23.57 | 24.96 | 1.61 | 6.90% | 23.30 | 25.25 | 92703 | 22654 | 5.94% |
| 2025-08-28 | 24.50 | 23.35 | -1.12 | -4.58% | 22.51 | 24.66 | 75907 | 17796 | 4.87% |
| 2025-08-27 | 23.96 | 24.47 | 0.81 | 3.42% | 22.63 | 25.04 | 95317 | 23104 | 6.11% |
| 2025-08-26 | 21.27 | 23.66 | 2.34 | 10.98% | 21.20 | 24.40 | 95820 | 22130 | 6.14% |
| 2025-08-25 | 21.08 | 21.32 | 0.14 | 0.66% | 20.83 | 21.48 | 30186 | 6396 | 1.93% |
| 2025-08-22 | 21.30 | 21.18 | -0.12 | -0.56% | 21.14 | 21.70 | 31658 | 6773 | 2.03% |
| 2025-08-21 | 21.15 | 21.30 | 0.04 | 0.19% | 21.09 | 21.43 | 34564 | 7346 | 2.22% |
| 2025-08-20 | 20.62 | 21.26 | 0.66 | 3.20% | 20.35 | 21.60 | 43918 | 9298 | 2.82% |
| 2025-08-19 | 19.49 | 20.60 | 1.06 | 5.42% | 19.34 | 20.62 | 56338 | 11388 | 3.61% |
| 2025-08-18 | 19.76 | 19.54 | -0.02 | -0.10% | 19.38 | 19.79 | 21421 | 4189 | 1.37% |
| 2025-08-15 | 19.52 | 19.56 | 0.02 | 0.10% | 19.43 | 19.88 | 16860 | 3315 | 1.08% |
| 2025-08-14 | 20.00 | 19.54 | -0.39 | -1.96% | 19.41 | 20.00 | 19857 | 3899 | 1.27% |
| 2025-08-13 | 20.07 | 19.93 | -0.15 | -0.75% | 19.81 | 20.14 | 15363 | 3060 | 0.98% |
| 2025-08-12 | 20.07 | 20.08 | 0.01 | 0.05% | 19.85 | 20.32 | 19177 | 3847 | 1.23% |
| 2025-08-11 | 19.77 | 20.07 | 0.38 | 1.93% | 19.65 | 20.16 | 19250 | 3839 | 1.23% |
| 2025-08-08 | 19.95 | 19.69 | -0.35 | -1.75% | 19.60 | 20.37 | 19120 | 3775 | 1.23% |
| 2025-08-07 | 19.97 | 20.04 | 0.13 | 0.65% | 19.85 | 20.49 | 35627 | 7191 | 2.28% |
| 2025-08-06 | 19.20 | 19.91 | 0.68 | 3.54% | 19.01 | 19.98 | 36063 | 7073 | 2.31% |
| 2025-08-05 | 19.08 | 19.23 | 0.17 | 0.89% | 18.98 | 19.27 | 13577 | 2597 | 0.87% |
| 2025-08-04 | 18.95 | 19.06 | 0.05 | 0.26% | 18.83 | 19.23 | 15771 | 3006 | 1.01% |
| 2025-08-01 | 18.79 | 19.01 | 0.25 | 1.33% | 18.68 | 19.08 | 14994 | 2843 | 0.96% |
| 2025-07-31 | 19.04 | 18.76 | -0.38 | -1.99% | 18.60 | 19.14 | 24591 | 4625 | 1.58% |
| 2025-07-30 | 19.29 | 19.14 | -0.08 | -0.42% | 18.95 | 19.31 | 14184 | 2709 | 0.91% |
| 2025-07-29 | 19.41 | 19.22 | -0.19 | -0.98% | 19.01 | 19.48 | 17575 | 3366 | 1.13% |
| 2025-07-28 | 19.55 | 19.41 | -0.03 | -0.15% | 19.02 | 19.64 | 27196 | 5249 | 1.74% |
| 2025-07-25 | 19.56 | 19.44 | -0.12 | -0.61% | 19.34 | 19.65 | 13423 | 2614 | 0.86% |
| 2025-07-24 | 19.63 | 19.56 | -0.07 | -0.36% | 19.40 | 19.82 | 16953 | 3313 | 1.09% |
| 2025-07-23 | 19.73 | 19.63 | -0.16 | -0.81% | 19.58 | 19.93 | 18648 | 3687 | 1.20% |
| 2025-07-22 | 20.24 | 19.79 | -0.38 | -1.88% | 19.48 | 20.24 | 31962 | 6317 | 2.05% |
| 2025-07-21 | 20.02 | 20.17 | 0.15 | 0.75% | 19.95 | 20.53 | 26061 | 5278 | 1.67% |
| 2025-07-18 | 20.37 | 20.02 | -0.35 | -1.72% | 19.85 | 20.57 | 17812 | 3574 | 1.14% |
| 2025-07-17 | 20.21 | 20.37 | 0.15 | 0.74% | 20.06 | 20.50 | 17051 | 3462 | 1.09% |
| 2025-07-16 | 20.34 | 20.22 | -0.12 | -0.59% | 20.18 | 20.47 | 15779 | 3204 | 1.01% |
| 2025-07-15 | 21.03 | 20.34 | -0.71 | -3.37% | 20.23 | 21.20 | 26930 | 5522 | 1.73% |
| 2025-07-14 | 20.30 | 21.05 | 0.70 | 3.44% | 20.30 | 21.30 | 31227 | 6535 | 2.00% |
| 2025-07-11 | 20.58 | 20.35 | -0.23 | -1.12% | 20.21 | 20.85 | 21286 | 4373 | 1.36% |
| 2025-07-10 | 20.45 | 20.70 | 0.20 | 0.98% | 20.30 | 21.20 | 27029 | 5581 | 1.73% |
| 2025-07-09 | 20.51 | 20.50 | 0.00 | 0.00% | 20.32 | 20.73 | 20284 | 4160 | 1.30% |
| 2025-07-08 | 20.68 | 20.50 | -0.06 | -0.29% | 20.41 | 20.99 | 20068 | 4135 | 1.29% |
| 2025-07-07 | 19.99 | 20.56 | 0.67 | 3.37% | 19.66 | 20.83 | 29429 | 5982 | 1.89% |
| 2025-07-04 | 20.52 | 19.89 | -0.66 | -3.21% | 19.45 | 20.52 | 41817 | 8261 | 2.68% |
| 2025-07-03 | 20.90 | 20.55 | -0.38 | -1.82% | 20.52 | 21.10 | 21446 | 4445 | 1.37% |
| 2025-07-02 | 21.32 | 20.93 | -0.29 | -1.37% | 20.75 | 21.36 | 23479 | 4923 | 1.51% |
| 2025-07-01 | 21.00 | 21.22 | 0.14 | 0.66% | 20.82 | 21.40 | 28239 | 5952 | 1.81% |
| 2025-06-30 | 20.41 | 21.08 | 0.76 | 3.74% | 20.38 | 21.90 | 62895 | 13335 | 4.03% |
| 2025-06-27 | 20.18 | 20.32 | 0.28 | 1.40% | 19.96 | 20.55 | 26503 | 5363 | 1.70% |
| 2025-06-26 | 20.01 | 20.04 | 0.03 | 0.15% | 19.74 | 20.45 | 18639 | 3724 | 1.19% |
| 2025-06-25 | 19.93 | 20.01 | 0.09 | 0.45% | 19.69 | 20.19 | 16858 | 3359 | 1.08% |
| 2025-06-24 | 19.77 | 19.92 | 0.16 | 0.81% | 19.70 | 20.41 | 28322 | 5668 | 1.82% |
| 2025-06-23 | 19.30 | 19.76 | 0.90 | 4.77% | 18.63 | 20.38 | 53475 | 10593 | 3.43% |
| 2025-06-20 | 19.04 | 18.86 | -0.18 | -0.95% | 18.78 | 19.28 | 19632 | 3728 | 1.26% |
| 2025-06-19 | 19.37 | 19.04 | -0.33 | -1.70% | 18.72 | 19.47 | 23685 | 4498 | 1.52% |
| 2025-06-18 | 19.41 | 19.37 | -0.12 | -0.62% | 19.11 | 19.76 | 25485 | 4930 | 1.63% |
| 2025-06-17 | 20.15 | 19.49 | -0.67 | -3.32% | 19.32 | 20.65 | 31885 | 6320 | 2.04% |
| 2025-06-16 | 19.73 | 20.16 | 0.43 | 2.18% | 19.20 | 20.21 | 37736 | 7460 | 2.42% |
| 2025-06-13 | 20.74 | 19.73 | -1.11 | -5.33% | 19.60 | 20.77 | 38257 | 7625 | 2.45% |
| 2025-06-12 | 20.66 | 20.84 | 0.32 | 1.56% | 20.33 | 21.18 | 35756 | 7416 | 2.29% |
| 2025-06-11 | 20.25 | 20.52 | 0.21 | 1.03% | 20.17 | 20.70 | 26392 | 5408 | 1.69% |
| 2025-06-10 | 20.33 | 20.31 | 0.00 | 0.00% | 20.06 | 20.68 | 30361 | 6179 | 1.95% |
| 2025-06-09 | 20.00 | 20.31 | 0.57 | 2.89% | 20.00 | 20.68 | 48773 | 9926 | 3.13% |