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 | 23.20 | 23.29 | -0.03 | -0.13% | 22.83 | 23.38 | 26291 | 6086 | 5.71% |
| 2025-09-15 | 22.22 | 23.32 | 0.98 | 4.39% | 22.06 | 23.39 | 63023 | 14299 | 13.68% |
| 2025-09-12 | 22.20 | 22.34 | 0.11 | 0.49% | 21.96 | 22.40 | 30589 | 6785 | 6.64% |
| 2025-09-11 | 22.30 | 22.23 | -0.18 | -0.80% | 21.90 | 22.40 | 22989 | 5083 | 4.99% |
| 2025-09-10 | 22.55 | 22.41 | 0.12 | 0.54% | 22.23 | 22.59 | 23757 | 5315 | 5.16% |
| 2025-09-09 | 23.14 | 22.29 | -0.86 | -3.71% | 22.16 | 23.68 | 54752 | 12504 | 11.89% |
| 2025-09-08 | 22.56 | 23.15 | 0.59 | 2.62% | 22.40 | 23.30 | 68148 | 15636 | 14.79% |
| 2025-09-05 | 22.12 | 22.56 | 0.56 | 2.55% | 21.67 | 22.97 | 63680 | 14339 | 13.82% |
| 2025-09-04 | 21.49 | 22.00 | 0.32 | 1.48% | 21.48 | 22.98 | 68729 | 15275 | 14.92% |
| 2025-09-03 | 21.81 | 21.68 | -0.12 | -0.55% | 21.50 | 22.12 | 36631 | 7975 | 7.95% |
| 2025-09-02 | 21.74 | 21.80 | 0.06 | 0.28% | 21.24 | 22.05 | 35550 | 7672 | 7.72% |
| 2025-09-01 | 22.07 | 21.74 | -0.22 | -1.00% | 21.50 | 22.19 | 25112 | 5486 | 5.45% |
| 2025-08-29 | 22.31 | 21.96 | -0.61 | -2.70% | 21.71 | 22.34 | 30003 | 6593 | 6.51% |
| 2025-08-28 | 22.50 | 22.57 | 0.07 | 0.31% | 21.66 | 22.89 | 53758 | 11994 | 11.67% |
| 2025-08-27 | 23.83 | 22.50 | -1.08 | -4.58% | 22.46 | 25.78 | 57956 | 13822 | 12.58% |
| 2025-08-26 | 23.52 | 23.58 | -0.07 | -0.30% | 23.38 | 23.81 | 22867 | 5398 | 4.96% |
| 2025-08-25 | 24.30 | 23.65 | -0.71 | -2.91% | 23.45 | 24.58 | 40254 | 9562 | 8.74% |
| 2025-08-22 | 25.25 | 24.36 | -0.71 | -2.83% | 24.25 | 25.61 | 27934 | 6870 | 6.06% |
| 2025-08-21 | 25.57 | 25.07 | -0.51 | -1.99% | 25.02 | 26.02 | 17020 | 4326 | 3.69% |
| 2025-08-20 | 25.24 | 25.58 | 0.22 | 0.87% | 25.11 | 25.93 | 31619 | 8052 | 6.86% |
| 2025-08-19 | 24.85 | 25.36 | 0.51 | 2.05% | 24.32 | 25.63 | 35550 | 8876 | 7.71% |
| 2025-08-18 | 25.20 | 24.85 | -0.10 | -0.40% | 24.39 | 25.74 | 35466 | 8971 | 7.70% |
| 2025-08-15 | 25.26 | 24.95 | -0.18 | -0.72% | 24.74 | 25.55 | 26962 | 6752 | 5.85% |
| 2025-08-14 | 25.04 | 25.13 | 0.02 | 0.08% | 24.96 | 25.38 | 23650 | 5950 | 5.13% |
| 2025-08-13 | 25.27 | 25.11 | -0.19 | -0.75% | 24.66 | 25.34 | 24203 | 6057 | 5.25% |
| 2025-08-12 | 25.69 | 25.30 | -0.39 | -1.52% | 25.08 | 25.80 | 25679 | 6521 | 5.57% |
| 2025-08-11 | 25.28 | 25.69 | 0.41 | 1.62% | 25.06 | 26.11 | 40366 | 10403 | 8.76% |
| 2025-08-08 | 25.88 | 25.28 | -0.57 | -2.21% | 25.24 | 26.04 | 40420 | 10368 | 8.77% |
| 2025-08-07 | 26.29 | 25.85 | -0.52 | -1.97% | 25.82 | 26.75 | 29371 | 7707 | 6.37% |
| 2025-08-06 | 26.20 | 26.37 | 0.37 | 1.42% | 25.59 | 26.37 | 34876 | 9033 | 7.57% |
| 2025-08-05 | 26.00 | 26.00 | 0.25 | 0.97% | 25.70 | 26.62 | 37097 | 9657 | 8.05% |
| 2025-08-04 | 25.31 | 25.75 | 0.30 | 1.18% | 24.32 | 25.99 | 48612 | 12414 | 10.55% |
| 2025-08-01 | 24.67 | 25.45 | 0.49 | 1.96% | 24.67 | 26.27 | 80989 | 20694 | 17.57% |
| 2025-07-31 | 23.57 | 24.96 | 1.63 | 6.99% | 23.16 | 25.39 | 102635 | 25108 | 22.27% |
| 2025-07-30 | 22.74 | 23.33 | 0.89 | 3.97% | 22.13 | 23.85 | 75948 | 17348 | 16.48% |
| 2025-07-29 | 22.50 | 22.44 | 0.84 | 3.89% | 21.74 | 24.01 | 101446 | 23074 | 22.01% |
| 2025-07-28 | 21.68 | 21.60 | -0.08 | -0.37% | 21.37 | 21.88 | 27246 | 5864 | 5.91% |
| 2025-07-25 | 21.48 | 21.68 | 0.20 | 0.93% | 21.33 | 21.79 | 17892 | 3871 | 3.88% |
| 2025-07-24 | 21.33 | 21.48 | 0.15 | 0.70% | 21.10 | 21.60 | 23334 | 4977 | 5.06% |
| 2025-07-23 | 21.60 | 21.33 | -0.38 | -1.75% | 21.29 | 22.09 | 28185 | 6093 | 6.12% |
| 2025-07-22 | 21.19 | 21.71 | 0.48 | 2.26% | 21.06 | 22.03 | 40860 | 8808 | 8.87% |
| 2025-07-21 | 21.19 | 21.23 | 0.04 | 0.19% | 20.96 | 21.55 | 28118 | 5990 | 6.10% |
| 2025-07-18 | 21.00 | 21.19 | 0.06 | 0.28% | 21.00 | 21.47 | 25471 | 5391 | 5.53% |
| 2025-07-17 | 20.79 | 21.13 | 0.37 | 1.78% | 20.70 | 21.26 | 26359 | 5529 | 5.72% |
| 2025-07-16 | 21.19 | 20.76 | -0.52 | -2.44% | 20.69 | 21.43 | 32933 | 6945 | 7.15% |
| 2025-07-15 | 21.04 | 21.28 | 0.01 | 0.05% | 20.93 | 21.78 | 50303 | 10703 | 10.92% |
| 2025-07-14 | 20.13 | 21.27 | 1.09 | 5.40% | 20.13 | 21.80 | 59461 | 12543 | 12.90% |
| 2025-07-11 | 20.50 | 20.18 | -0.41 | -1.99% | 20.10 | 21.58 | 56800 | 11688 | 12.33% |
| 2025-07-10 | 19.70 | 20.59 | 0.89 | 4.52% | 19.50 | 20.79 | 55937 | 11381 | 12.14% |
| 2025-07-09 | 19.51 | 19.70 | 0.16 | 0.82% | 19.29 | 19.89 | 33915 | 6661 | 7.36% |
| 2025-07-08 | 19.27 | 19.54 | 0.27 | 1.40% | 19.15 | 19.85 | 30455 | 5974 | 6.61% |
| 2025-07-07 | 18.82 | 19.27 | 0.30 | 1.58% | 18.75 | 19.30 | 22641 | 4314 | 4.91% |
| 2025-07-04 | 18.92 | 18.97 | -0.01 | -0.05% | 18.67 | 19.28 | 39859 | 7584 | 8.65% |
| 2025-07-03 | 18.28 | 18.98 | 0.63 | 3.43% | 18.28 | 19.01 | 37475 | 7004 | 8.13% |
| 2025-07-02 | 18.40 | 18.35 | 0.03 | 0.16% | 18.16 | 18.40 | 12388 | 2263 | 2.69% |
| 2025-07-01 | 18.22 | 18.32 | 0.13 | 0.71% | 18.11 | 18.35 | 13696 | 2501 | 2.97% |
| 2025-06-30 | 18.08 | 18.19 | 0.15 | 0.83% | 18.02 | 18.22 | 12870 | 2332 | 2.79% |
| 2025-06-27 | 17.93 | 18.04 | 0.14 | 0.78% | 17.85 | 18.08 | 11918 | 2142 | 2.59% |
| 2025-06-26 | 18.00 | 17.90 | -0.15 | -0.83% | 17.88 | 18.06 | 12929 | 2318 | 2.81% |
| 2025-06-25 | 17.95 | 18.05 | 0.10 | 0.56% | 17.83 | 18.10 | 16043 | 2883 | 3.48% |
| 2025-06-24 | 17.72 | 17.95 | 0.24 | 1.36% | 17.68 | 17.96 | 18496 | 3301 | 4.01% |
| 2025-06-23 | 17.63 | 17.71 | 0.00 | 0.00% | 17.48 | 17.76 | 13912 | 2460 | 3.02% |
| 2025-06-20 | 17.76 | 17.71 | 0.11 | 0.63% | 17.46 | 17.77 | 13723 | 2419 | 2.98% |
| 2025-06-19 | 18.03 | 17.60 | -0.43 | -2.38% | 17.48 | 18.16 | 23423 | 4149 | 5.08% |
| 2025-06-18 | 18.15 | 18.03 | -0.21 | -1.15% | 17.97 | 18.35 | 17826 | 3220 | 3.87% |
| 2025-06-17 | 18.45 | 18.24 | -0.19 | -1.03% | 18.15 | 18.68 | 21217 | 3883 | 4.60% |
| 2025-06-16 | 18.11 | 18.43 | 0.32 | 1.77% | 17.92 | 18.93 | 36516 | 6769 | 7.92% |
| 2025-06-13 | 18.28 | 18.11 | -0.51 | -2.74% | 18.07 | 18.51 | 27431 | 4987 | 5.95% |
| 2025-06-12 | 18.41 | 18.62 | 0.17 | 0.92% | 18.33 | 18.71 | 20639 | 3827 | 4.48% |
| 2025-06-11 | 18.19 | 18.45 | 0.23 | 1.26% | 18.16 | 18.62 | 24358 | 4476 | 5.29% |
| 2025-06-10 | 18.42 | 18.22 | -0.20 | -1.09% | 18.07 | 18.52 | 28134 | 5155 | 6.10% |
| 2025-06-09 | 18.29 | 18.42 | 0.12 | 0.66% | 18.22 | 18.42 | 19538 | 3580 | 4.24% |