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 | 23.29 | 23.72 | 0.35 | 1.50% | 23.11 | 23.78 | 41582 | 9787 | 4.21% |
| 2025-09-15 | 23.31 | 23.37 | 0.07 | 0.30% | 23.11 | 23.45 | 34062 | 7921 | 3.45% |
| 2025-09-12 | 23.70 | 23.30 | -0.43 | -1.81% | 23.30 | 23.88 | 49535 | 11663 | 5.02% |
| 2025-09-11 | 23.07 | 23.73 | 0.04 | 0.17% | 22.79 | 23.75 | 67078 | 15602 | 6.79% |
| 2025-09-10 | 23.77 | 23.69 | -0.08 | -0.34% | 23.38 | 23.89 | 39649 | 9381 | 4.01% |
| 2025-09-09 | 23.70 | 23.77 | 0.02 | 0.08% | 23.52 | 24.15 | 50997 | 12151 | 5.16% |
| 2025-09-08 | 23.35 | 23.75 | 0.33 | 1.41% | 23.26 | 23.76 | 53324 | 12551 | 5.40% |
| 2025-09-05 | 22.99 | 23.42 | 0.47 | 2.05% | 22.75 | 23.52 | 52273 | 12129 | 5.29% |
| 2025-09-04 | 23.51 | 22.95 | -0.48 | -2.05% | 22.61 | 23.68 | 60094 | 13990 | 6.08% |
| 2025-09-03 | 24.20 | 23.43 | -0.72 | -2.98% | 23.36 | 24.35 | 60314 | 14369 | 6.11% |
| 2025-09-02 | 25.02 | 24.15 | -1.11 | -4.39% | 23.88 | 25.23 | 88130 | 21410 | 8.92% |
| 2025-09-01 | 25.42 | 25.26 | 0.33 | 1.32% | 24.79 | 25.45 | 79196 | 19860 | 8.02% |
| 2025-08-29 | 26.14 | 24.93 | -1.59 | -6.00% | 24.76 | 26.27 | 143924 | 36446 | 14.57% |
| 2025-08-28 | 25.97 | 26.52 | 0.76 | 2.95% | 25.08 | 26.64 | 215296 | 55826 | 21.80% |
| 2025-08-27 | 28.78 | 25.76 | -1.91 | -6.90% | 25.56 | 28.78 | 316998 | 84565 | 32.10% |
| 2025-08-26 | 23.66 | 27.67 | 4.61 | 19.99% | 23.66 | 27.67 | 223527 | 58931 | 22.63% |
| 2025-08-25 | 23.71 | 23.06 | -0.46 | -1.96% | 22.99 | 23.90 | 122658 | 28672 | 12.42% |
| 2025-08-22 | 22.55 | 23.52 | 1.00 | 4.44% | 22.40 | 25.38 | 148721 | 35167 | 15.06% |
| 2025-08-21 | 22.33 | 22.52 | 0.27 | 1.21% | 22.23 | 22.87 | 61969 | 13972 | 6.27% |
| 2025-08-20 | 22.13 | 22.25 | 0.00 | 0.00% | 21.85 | 22.25 | 34727 | 7660 | 3.52% |
| 2025-08-19 | 21.73 | 22.25 | 0.47 | 2.16% | 21.62 | 22.69 | 54842 | 12205 | 5.55% |
| 2025-08-18 | 21.48 | 21.78 | 0.32 | 1.49% | 21.48 | 21.99 | 34328 | 7493 | 3.48% |
| 2025-08-15 | 21.29 | 21.46 | 0.18 | 0.85% | 21.18 | 21.62 | 28217 | 6055 | 2.86% |
| 2025-08-14 | 22.08 | 21.28 | -0.63 | -2.88% | 21.26 | 22.15 | 38157 | 8237 | 3.86% |
| 2025-08-13 | 22.20 | 21.91 | -0.29 | -1.31% | 21.90 | 22.30 | 30452 | 6701 | 3.08% |
| 2025-08-12 | 22.20 | 22.20 | -0.07 | -0.31% | 22.01 | 22.35 | 19289 | 4276 | 1.95% |
| 2025-08-11 | 21.94 | 22.27 | 0.43 | 1.97% | 21.84 | 22.34 | 31915 | 7084 | 3.23% |
| 2025-08-08 | 22.12 | 21.84 | -0.30 | -1.36% | 21.68 | 22.12 | 30249 | 6603 | 3.06% |
| 2025-08-07 | 22.33 | 22.14 | -0.19 | -0.85% | 22.07 | 22.42 | 29621 | 6579 | 3.00% |
| 2025-08-06 | 21.91 | 22.33 | 0.42 | 1.92% | 21.81 | 22.44 | 40953 | 9084 | 4.15% |
| 2025-08-05 | 21.83 | 21.91 | 0.00 | 0.00% | 21.68 | 22.03 | 26247 | 5725 | 2.66% |
| 2025-08-04 | 21.50 | 21.91 | 0.24 | 1.11% | 21.35 | 22.19 | 30719 | 6700 | 3.11% |
| 2025-08-01 | 21.44 | 21.67 | 0.54 | 2.56% | 21.14 | 21.74 | 37758 | 8117 | 3.82% |
| 2025-07-31 | 21.17 | 21.13 | -0.15 | -0.70% | 21.08 | 21.48 | 27658 | 5895 | 2.80% |
| 2025-07-30 | 21.48 | 21.28 | -0.12 | -0.56% | 21.03 | 21.95 | 35081 | 7494 | 3.55% |
| 2025-07-29 | 21.48 | 21.40 | -0.19 | -0.88% | 21.26 | 21.64 | 21098 | 4512 | 2.14% |
| 2025-07-28 | 21.49 | 21.59 | 0.08 | 0.37% | 21.31 | 21.60 | 23849 | 5130 | 2.41% |
| 2025-07-25 | 21.33 | 21.51 | 0.24 | 1.13% | 21.20 | 21.52 | 23496 | 5026 | 2.38% |
| 2025-07-24 | 20.97 | 21.27 | 0.24 | 1.14% | 20.97 | 21.32 | 18381 | 3901 | 1.86% |
| 2025-07-23 | 21.30 | 21.03 | -0.35 | -1.64% | 21.00 | 21.37 | 22655 | 4795 | 2.29% |
| 2025-07-22 | 21.50 | 21.38 | -0.13 | -0.60% | 21.16 | 21.54 | 27107 | 5775 | 2.74% |
| 2025-07-21 | 21.59 | 21.51 | -0.07 | -0.32% | 21.45 | 21.70 | 31455 | 6779 | 3.18% |
| 2025-07-18 | 21.52 | 21.58 | 0.01 | 0.05% | 21.45 | 21.77 | 27565 | 5952 | 2.79% |
| 2025-07-17 | 21.44 | 21.57 | 0.17 | 0.79% | 21.30 | 21.62 | 28704 | 6165 | 2.91% |
| 2025-07-16 | 21.33 | 21.40 | 0.00 | 0.00% | 21.24 | 21.57 | 32694 | 7005 | 3.31% |
| 2025-07-15 | 21.33 | 21.40 | -0.03 | -0.14% | 21.00 | 21.69 | 44432 | 9444 | 4.50% |
| 2025-07-14 | 21.50 | 21.43 | -0.02 | -0.09% | 21.03 | 21.73 | 42922 | 9148 | 4.35% |
| 2025-07-11 | 21.38 | 21.45 | 0.00 | 0.00% | 21.11 | 21.60 | 55480 | 11873 | 5.62% |
| 2025-07-10 | 21.12 | 21.45 | 0.34 | 1.61% | 20.80 | 21.46 | 54362 | 11546 | 5.50% |
| 2025-07-09 | 21.00 | 21.11 | 0.11 | 0.52% | 20.86 | 21.79 | 57895 | 12333 | 5.86% |
| 2025-07-08 | 20.45 | 21.00 | 0.61 | 2.99% | 20.31 | 21.00 | 33982 | 7047 | 3.44% |
| 2025-07-07 | 20.11 | 20.39 | 0.14 | 0.69% | 20.10 | 20.44 | 19573 | 3974 | 1.98% |
| 2025-07-04 | 20.75 | 20.25 | -0.22 | -1.07% | 20.18 | 20.77 | 30324 | 6197 | 3.07% |
| 2025-07-03 | 20.42 | 20.47 | 0.04 | 0.20% | 20.29 | 20.76 | 20660 | 4232 | 2.09% |
| 2025-07-02 | 20.49 | 20.43 | -0.11 | -0.54% | 20.16 | 20.59 | 22234 | 4521 | 2.25% |
| 2025-07-01 | 20.66 | 20.54 | -0.11 | -0.53% | 20.26 | 20.85 | 21549 | 4423 | 2.18% |
| 2025-06-30 | 20.58 | 20.65 | 0.13 | 0.63% | 20.55 | 20.84 | 19581 | 4046 | 1.98% |
| 2025-06-27 | 20.65 | 20.52 | -0.08 | -0.39% | 20.49 | 20.88 | 22879 | 4723 | 2.32% |
| 2025-06-26 | 20.43 | 20.60 | 0.23 | 1.13% | 20.23 | 20.93 | 30149 | 6204 | 3.05% |
| 2025-06-25 | 20.28 | 20.37 | 0.15 | 0.74% | 19.99 | 20.42 | 24773 | 5015 | 2.51% |
| 2025-06-24 | 19.66 | 20.22 | 0.70 | 3.59% | 19.55 | 20.24 | 31539 | 6315 | 3.19% |
| 2025-06-23 | 18.69 | 19.52 | 0.58 | 3.06% | 18.66 | 19.58 | 21473 | 4139 | 2.17% |
| 2025-06-20 | 19.31 | 18.94 | -0.42 | -2.17% | 18.93 | 19.59 | 21524 | 4117 | 2.18% |
| 2025-06-19 | 19.87 | 19.36 | -0.50 | -2.52% | 19.36 | 20.15 | 23098 | 4559 | 2.34% |
| 2025-06-18 | 19.75 | 19.86 | -0.02 | -0.10% | 19.60 | 19.91 | 14700 | 2904 | 1.49% |
| 2025-06-17 | 20.00 | 19.88 | 0.08 | 0.40% | 19.63 | 20.10 | 23219 | 4608 | 2.35% |
| 2025-06-16 | 27.21 | 27.82 | 0.68 | 2.51% | 27.12 | 27.87 | 16836 | 4664 | 2.40% |
| 2025-06-13 | 27.76 | 27.14 | -0.76 | -2.72% | 27.12 | 28.07 | 16330 | 4480 | 2.33% |
| 2025-06-12 | 27.57 | 27.90 | 0.24 | 0.87% | 27.35 | 28.16 | 15141 | 4212 | 2.16% |
| 2025-06-11 | 27.74 | 27.66 | 0.18 | 0.66% | 27.51 | 27.87 | 10352 | 2869 | 1.48% |
| 2025-06-10 | 27.92 | 27.48 | -0.54 | -1.93% | 27.10 | 28.08 | 13732 | 3784 | 1.96% |
| 2025-06-09 | 27.81 | 28.02 | 0.23 | 0.83% | 27.50 | 28.07 | 15653 | 4365 | 2.23% |