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 | 26.35 | 28.20 | 1.69 | 6.37% | 25.98 | 29.92 | 191040 | 53328 | 20.02% |
| 2025-09-15 | 24.38 | 26.51 | 2.21 | 9.09% | 23.95 | 26.51 | 158154 | 40414 | 16.58% |
| 2025-09-12 | 23.23 | 24.30 | 1.34 | 5.84% | 22.97 | 24.60 | 105095 | 24987 | 11.02% |
| 2025-09-11 | 22.70 | 22.96 | 0.15 | 0.66% | 22.37 | 22.98 | 22000 | 4992 | 2.31% |
| 2025-09-10 | 22.81 | 22.81 | 0.01 | 0.04% | 22.60 | 22.97 | 16829 | 3831 | 1.76% |
| 2025-09-09 | 23.46 | 22.80 | -0.53 | -2.27% | 22.66 | 23.46 | 29151 | 6697 | 3.06% |
| 2025-09-08 | 22.80 | 23.33 | 0.65 | 2.87% | 22.50 | 23.42 | 35789 | 8257 | 3.75% |
| 2025-09-05 | 22.01 | 22.68 | 0.78 | 3.56% | 21.95 | 22.75 | 31387 | 7047 | 3.29% |
| 2025-09-04 | 22.02 | 21.90 | 0.00 | 0.00% | 21.60 | 22.42 | 26068 | 5759 | 2.73% |
| 2025-09-03 | 22.30 | 21.90 | -0.40 | -1.79% | 21.89 | 22.55 | 25559 | 5643 | 2.68% |
| 2025-09-02 | 22.81 | 22.30 | -0.51 | -2.24% | 21.88 | 22.89 | 34705 | 7717 | 3.64% |
| 2025-09-01 | 22.89 | 22.81 | -0.08 | -0.35% | 22.74 | 23.26 | 31268 | 7181 | 3.28% |
| 2025-08-29 | 22.82 | 22.89 | 0.04 | 0.18% | 22.46 | 23.02 | 29443 | 6700 | 3.09% |
| 2025-08-28 | 22.99 | 22.85 | -0.15 | -0.65% | 21.89 | 23.32 | 52638 | 11911 | 5.52% |
| 2025-08-27 | 23.51 | 23.00 | -0.61 | -2.58% | 23.00 | 23.71 | 43215 | 10102 | 4.53% |
| 2025-08-26 | 23.12 | 23.61 | 0.38 | 1.64% | 23.12 | 24.22 | 58234 | 13828 | 6.10% |
| 2025-08-25 | 23.54 | 23.23 | -0.27 | -1.15% | 23.08 | 23.62 | 45536 | 10603 | 4.77% |
| 2025-08-22 | 23.39 | 23.50 | -0.01 | -0.04% | 23.21 | 23.69 | 40980 | 9590 | 4.30% |
| 2025-08-21 | 23.74 | 23.51 | -0.20 | -0.84% | 23.38 | 24.38 | 42250 | 10046 | 4.43% |
| 2025-08-20 | 23.42 | 23.71 | 0.20 | 0.85% | 23.29 | 23.75 | 43412 | 10226 | 4.55% |
| 2025-08-19 | 23.26 | 23.51 | 0.25 | 1.07% | 23.08 | 23.80 | 50810 | 11893 | 5.33% |
| 2025-08-18 | 22.90 | 23.26 | 0.37 | 1.62% | 22.71 | 23.36 | 46552 | 10763 | 4.88% |
| 2025-08-15 | 22.64 | 22.89 | 0.27 | 1.19% | 22.50 | 22.89 | 35650 | 8099 | 3.74% |
| 2025-08-14 | 23.05 | 22.62 | -0.36 | -1.57% | 22.53 | 23.37 | 47895 | 10969 | 5.02% |
| 2025-08-13 | 23.28 | 22.98 | -0.26 | -1.12% | 22.78 | 23.67 | 56155 | 12946 | 5.89% |
| 2025-08-12 | 23.36 | 23.24 | -0.52 | -2.19% | 23.13 | 23.78 | 60177 | 14053 | 6.31% |
| 2025-08-11 | 23.30 | 23.76 | 0.46 | 1.97% | 23.23 | 24.88 | 108201 | 25948 | 11.34% |
| 2025-08-08 | 22.80 | 23.30 | 1.04 | 4.67% | 22.30 | 23.60 | 99884 | 22972 | 10.47% |
| 2025-08-07 | 22.25 | 22.26 | -0.13 | -0.58% | 22.11 | 22.62 | 41302 | 9227 | 4.33% |
| 2025-08-06 | 21.90 | 22.39 | 0.44 | 2.00% | 21.78 | 22.49 | 43257 | 9576 | 4.53% |
| 2025-08-05 | 21.80 | 21.95 | 0.13 | 0.60% | 21.70 | 21.96 | 28656 | 6264 | 3.00% |
| 2025-08-04 | 21.42 | 21.82 | 0.40 | 1.87% | 21.21 | 21.85 | 21920 | 4738 | 2.30% |
| 2025-08-01 | 21.43 | 21.42 | -0.06 | -0.28% | 21.27 | 21.64 | 22456 | 4810 | 2.35% |
| 2025-07-31 | 22.16 | 21.48 | -0.66 | -2.98% | 21.40 | 22.22 | 39560 | 8585 | 4.15% |
| 2025-07-30 | 21.88 | 22.14 | 0.76 | 3.55% | 21.54 | 22.20 | 73204 | 16037 | 7.67% |
| 2025-07-29 | 21.50 | 21.38 | -0.19 | -0.88% | 21.12 | 21.57 | 27037 | 5759 | 2.83% |
| 2025-07-28 | 21.51 | 21.57 | 0.05 | 0.23% | 21.41 | 21.85 | 29605 | 6400 | 3.10% |
| 2025-07-25 | 21.59 | 21.52 | -0.11 | -0.51% | 21.33 | 21.64 | 27705 | 5942 | 2.90% |
| 2025-07-24 | 21.51 | 21.63 | 0.05 | 0.23% | 21.49 | 21.90 | 28918 | 6251 | 3.03% |
| 2025-07-23 | 22.30 | 21.58 | -0.64 | -2.88% | 21.50 | 22.42 | 44176 | 9675 | 4.65% |
| 2025-07-22 | 22.30 | 22.22 | -0.15 | -0.67% | 21.85 | 22.39 | 50128 | 11031 | 5.27% |
| 2025-07-21 | 22.70 | 22.37 | -0.15 | -0.67% | 21.99 | 22.93 | 64299 | 14346 | 6.76% |
| 2025-07-18 | 21.25 | 22.52 | 1.63 | 7.80% | 21.21 | 24.33 | 122386 | 27880 | 12.87% |
| 2025-07-17 | 20.32 | 20.89 | 0.71 | 3.52% | 20.15 | 20.94 | 58991 | 12207 | 6.20% |
| 2025-07-16 | 19.86 | 20.18 | 0.28 | 1.41% | 19.84 | 20.50 | 26255 | 5323 | 2.76% |
| 2025-07-15 | 20.22 | 19.90 | -0.32 | -1.58% | 19.80 | 20.24 | 21307 | 4251 | 2.24% |
| 2025-07-14 | 20.10 | 20.22 | 0.15 | 0.75% | 20.01 | 20.28 | 16279 | 3283 | 1.71% |
| 2025-07-11 | 19.94 | 20.07 | 0.12 | 0.60% | 19.86 | 20.18 | 15739 | 3156 | 1.66% |
| 2025-07-10 | 20.19 | 19.95 | -0.24 | -1.19% | 19.83 | 20.26 | 22640 | 4525 | 2.38% |
| 2025-07-09 | 20.20 | 20.19 | -0.07 | -0.35% | 20.16 | 20.45 | 22051 | 4469 | 2.32% |
| 2025-07-08 | 20.11 | 20.26 | 0.12 | 0.60% | 20.11 | 20.35 | 18761 | 3796 | 1.97% |
| 2025-07-07 | 20.50 | 20.14 | -0.37 | -1.80% | 20.12 | 20.55 | 20211 | 4089 | 2.13% |
| 2025-07-04 | 20.56 | 20.51 | 0.01 | 0.05% | 20.09 | 20.85 | 35134 | 7189 | 3.69% |
| 2025-07-03 | 20.40 | 20.50 | 0.08 | 0.39% | 20.23 | 20.78 | 27782 | 5689 | 2.92% |
| 2025-07-02 | 20.95 | 20.42 | -0.47 | -2.25% | 20.30 | 20.99 | 37149 | 7611 | 3.91% |
| 2025-07-01 | 20.30 | 20.89 | 0.65 | 3.21% | 20.11 | 21.05 | 69066 | 14352 | 7.26% |
| 2025-06-30 | 20.06 | 20.24 | 0.02 | 0.10% | 20.00 | 20.37 | 47074 | 9513 | 4.95% |
| 2025-06-27 | 19.16 | 20.22 | 1.12 | 5.86% | 19.08 | 21.00 | 75871 | 15217 | 7.98% |
| 2025-06-26 | 19.50 | 19.10 | -0.18 | -0.93% | 19.08 | 19.50 | 19877 | 3818 | 2.09% |
| 2025-06-25 | 19.28 | 19.28 | 0.06 | 0.31% | 19.03 | 19.56 | 27186 | 5238 | 2.86% |
| 2025-06-24 | 18.75 | 19.22 | 0.49 | 2.62% | 18.75 | 19.35 | 17163 | 3288 | 1.81% |
| 2025-06-23 | 18.40 | 18.73 | 0.15 | 0.81% | 18.32 | 18.78 | 15427 | 2877 | 1.62% |
| 2025-06-20 | 18.83 | 18.58 | -0.31 | -1.64% | 18.58 | 19.16 | 19045 | 3590 | 2.00% |
| 2025-06-19 | 19.38 | 18.89 | -0.69 | -3.52% | 18.77 | 19.58 | 30588 | 5856 | 3.22% |
| 2025-06-18 | 19.20 | 19.58 | 0.52 | 2.73% | 19.00 | 19.85 | 48433 | 9464 | 5.09% |
| 2025-06-17 | 19.30 | 19.06 | -0.09 | -0.47% | 18.96 | 19.30 | 17900 | 3416 | 1.88% |
| 2025-06-16 | 19.14 | 19.15 | 0.09 | 0.47% | 19.08 | 19.36 | 17074 | 3282 | 1.80% |
| 2025-06-13 | 19.51 | 19.06 | -0.55 | -2.80% | 18.93 | 19.59 | 24476 | 4689 | 2.57% |
| 2025-06-12 | 19.73 | 19.61 | -0.11 | -0.56% | 19.37 | 19.76 | 18253 | 3565 | 1.92% |
| 2025-06-11 | 19.91 | 19.72 | 0.08 | 0.41% | 19.60 | 19.91 | 17334 | 3423 | 1.82% |
| 2025-06-10 | 20.13 | 19.64 | -0.49 | -2.43% | 19.35 | 20.16 | 26386 | 5193 | 2.77% |
| 2025-06-09 | 19.85 | 20.13 | 0.28 | 1.41% | 19.83 | 20.25 | 19486 | 3908 | 2.05% |