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 | 23.73 | 25.08 | 1.36 | 5.73% | 23.73 | 25.13 | 142138 | 34694 | 7.28% |
| 2025-09-15 | 23.83 | 23.72 | -0.06 | -0.25% | 23.60 | 24.05 | 65829 | 15647 | 3.37% |
| 2025-09-12 | 24.18 | 23.78 | -0.40 | -1.65% | 23.76 | 24.34 | 73425 | 17638 | 3.76% |
| 2025-09-11 | 24.24 | 24.18 | -0.10 | -0.41% | 23.60 | 24.34 | 110888 | 26585 | 5.68% |
| 2025-09-10 | 24.73 | 24.28 | -0.30 | -1.22% | 24.02 | 24.86 | 109492 | 26554 | 5.61% |
| 2025-09-09 | 24.46 | 24.58 | -0.15 | -0.61% | 24.20 | 25.18 | 156848 | 38824 | 8.03% |
| 2025-09-08 | 24.01 | 24.73 | 2.47 | 11.10% | 23.97 | 26.30 | 280390 | 70503 | 14.36% |
| 2025-09-05 | 21.99 | 22.26 | 0.43 | 1.97% | 21.65 | 22.28 | 58742 | 12951 | 3.01% |
| 2025-09-04 | 21.33 | 21.83 | 0.60 | 2.83% | 21.31 | 22.58 | 104879 | 23079 | 5.37% |
| 2025-09-03 | 22.00 | 21.23 | -0.62 | -2.84% | 21.14 | 22.14 | 44088 | 9516 | 2.26% |
| 2025-09-02 | 22.46 | 21.85 | -0.56 | -2.50% | 21.66 | 22.46 | 66232 | 14560 | 3.39% |
| 2025-09-01 | 22.81 | 22.41 | -0.35 | -1.54% | 22.26 | 22.86 | 71292 | 16028 | 3.65% |
| 2025-08-29 | 21.90 | 22.76 | 1.17 | 5.42% | 21.82 | 23.13 | 168494 | 38221 | 8.61% |
| 2025-08-28 | 21.65 | 21.59 | -0.07 | -0.32% | 20.91 | 21.97 | 66820 | 14368 | 3.42% |
| 2025-08-27 | 22.28 | 21.66 | -0.62 | -2.78% | 21.65 | 22.55 | 77348 | 17197 | 3.95% |
| 2025-08-26 | 22.18 | 22.28 | -0.02 | -0.09% | 21.98 | 22.70 | 64412 | 14378 | 3.29% |
| 2025-08-25 | 22.44 | 22.30 | -0.06 | -0.27% | 21.87 | 22.75 | 111746 | 24975 | 5.71% |
| 2025-08-22 | 22.20 | 22.36 | -0.14 | -0.62% | 21.79 | 22.68 | 133755 | 29589 | 6.84% |
| 2025-08-21 | 21.60 | 22.50 | 0.91 | 4.21% | 21.58 | 22.96 | 171750 | 38347 | 8.78% |
| 2025-08-20 | 21.50 | 21.59 | -0.04 | -0.18% | 21.30 | 21.62 | 44315 | 9527 | 2.26% |
| 2025-08-19 | 21.40 | 21.63 | 0.20 | 0.93% | 21.23 | 21.69 | 57375 | 12322 | 2.93% |
| 2025-08-18 | 21.18 | 21.43 | 0.33 | 1.56% | 21.11 | 21.79 | 74816 | 16045 | 3.82% |
| 2025-08-15 | 20.70 | 21.10 | 0.31 | 1.49% | 20.70 | 21.11 | 33349 | 7005 | 1.70% |
| 2025-08-14 | 21.30 | 20.79 | -0.52 | -2.44% | 20.71 | 21.31 | 55205 | 11593 | 2.82% |
| 2025-08-13 | 21.41 | 21.31 | -0.04 | -0.19% | 21.05 | 21.49 | 55184 | 11720 | 2.82% |
| 2025-08-12 | 20.85 | 21.35 | 0.45 | 2.15% | 20.81 | 21.71 | 93393 | 19910 | 4.77% |
| 2025-08-11 | 20.56 | 20.90 | 0.33 | 1.60% | 20.53 | 20.92 | 40155 | 8349 | 2.05% |
| 2025-08-08 | 20.81 | 20.57 | -0.33 | -1.58% | 20.43 | 20.89 | 44915 | 9230 | 2.30% |
| 2025-08-07 | 20.69 | 20.90 | 0.19 | 0.92% | 20.69 | 21.25 | 70628 | 14809 | 3.61% |
| 2025-08-06 | 20.64 | 20.71 | 0.09 | 0.44% | 20.48 | 20.77 | 38281 | 7899 | 1.96% |
| 2025-08-05 | 20.56 | 20.62 | -0.04 | -0.19% | 20.47 | 20.69 | 36798 | 7572 | 1.88% |
| 2025-08-04 | 20.38 | 20.66 | 0.16 | 0.78% | 20.06 | 20.66 | 46799 | 9514 | 2.39% |
| 2025-08-01 | 20.59 | 20.50 | -0.10 | -0.49% | 20.32 | 20.67 | 52616 | 10784 | 2.69% |
| 2025-07-31 | 20.81 | 20.60 | -0.40 | -1.90% | 20.46 | 21.01 | 71450 | 14831 | 3.65% |
| 2025-07-30 | 21.51 | 21.00 | -0.63 | -2.91% | 20.80 | 21.70 | 93606 | 19789 | 4.78% |
| 2025-07-29 | 22.20 | 21.63 | -0.59 | -2.66% | 21.48 | 22.20 | 98585 | 21405 | 5.04% |
| 2025-07-28 | 21.31 | 22.22 | 0.91 | 4.27% | 21.23 | 22.97 | 176525 | 39468 | 9.02% |
| 2025-07-25 | 21.19 | 21.31 | 0.30 | 1.43% | 20.94 | 21.74 | 86990 | 18562 | 4.45% |
| 2025-07-24 | 20.39 | 21.01 | 0.62 | 3.04% | 20.36 | 21.36 | 81749 | 17029 | 4.18% |
| 2025-07-23 | 20.69 | 20.39 | -0.30 | -1.45% | 20.34 | 20.74 | 33443 | 6876 | 1.71% |
| 2025-07-22 | 20.48 | 20.69 | 0.21 | 1.03% | 20.38 | 20.84 | 40862 | 8391 | 2.09% |
| 2025-07-21 | 20.44 | 20.48 | 0.02 | 0.10% | 20.34 | 20.49 | 25396 | 5186 | 1.30% |
| 2025-07-18 | 20.36 | 20.46 | 0.10 | 0.49% | 20.20 | 20.51 | 27978 | 5695 | 1.43% |
| 2025-07-17 | 20.26 | 20.36 | 0.02 | 0.10% | 20.20 | 20.42 | 25489 | 5172 | 1.30% |
| 2025-07-16 | 20.30 | 20.34 | -0.02 | -0.10% | 20.22 | 20.55 | 32823 | 6700 | 1.68% |
| 2025-07-15 | 20.24 | 20.36 | 0.13 | 0.64% | 19.85 | 20.54 | 42402 | 8570 | 2.17% |
| 2025-07-14 | 20.28 | 20.23 | -0.05 | -0.25% | 20.14 | 20.29 | 19770 | 3998 | 1.01% |
| 2025-07-11 | 20.26 | 20.28 | 0.02 | 0.10% | 19.98 | 20.40 | 29739 | 6011 | 1.52% |
| 2025-07-10 | 20.19 | 20.26 | 0.10 | 0.50% | 20.03 | 20.34 | 29585 | 5980 | 1.51% |
| 2025-07-09 | 20.00 | 20.16 | 0.12 | 0.60% | 19.98 | 20.34 | 32617 | 6577 | 1.67% |
| 2025-07-08 | 19.81 | 20.04 | 0.23 | 1.16% | 19.80 | 20.08 | 29006 | 5798 | 1.48% |
| 2025-07-07 | 19.68 | 19.81 | 0.16 | 0.81% | 19.55 | 19.94 | 17740 | 3510 | 0.91% |
| 2025-07-04 | 19.85 | 19.65 | -0.22 | -1.11% | 19.55 | 19.86 | 20378 | 4015 | 1.04% |
| 2025-07-03 | 19.80 | 19.87 | 0.18 | 0.91% | 19.70 | 19.94 | 20393 | 4049 | 1.04% |
| 2025-07-02 | 19.88 | 19.69 | -0.17 | -0.86% | 19.60 | 19.89 | 17277 | 3398 | 0.88% |
| 2025-07-01 | 19.97 | 19.86 | -0.09 | -0.45% | 19.62 | 19.99 | 20539 | 4065 | 1.05% |
| 2025-06-30 | 19.68 | 19.95 | 0.27 | 1.37% | 19.56 | 19.98 | 24220 | 4812 | 1.24% |
| 2025-06-27 | 19.70 | 19.68 | 0.05 | 0.25% | 19.60 | 19.84 | 19785 | 3898 | 1.01% |
| 2025-06-26 | 19.74 | 19.63 | -0.12 | -0.61% | 19.53 | 19.94 | 28360 | 5598 | 1.45% |
| 2025-06-25 | 19.51 | 19.75 | 0.26 | 1.33% | 19.36 | 19.75 | 28296 | 5537 | 1.45% |
| 2025-06-24 | 19.18 | 19.49 | 0.31 | 1.62% | 19.10 | 19.55 | 23692 | 4606 | 1.21% |
| 2025-06-23 | 18.63 | 19.18 | 0.31 | 1.64% | 18.63 | 19.22 | 19097 | 3638 | 0.98% |
| 2025-06-20 | 18.99 | 18.87 | -0.13 | -0.68% | 18.86 | 19.19 | 17924 | 3404 | 0.92% |
| 2025-06-19 | 19.41 | 19.00 | -0.47 | -2.41% | 18.89 | 19.60 | 30441 | 5842 | 1.56% |
| 2025-06-18 | 19.60 | 19.47 | -0.24 | -1.22% | 19.32 | 19.70 | 26288 | 5113 | 1.34% |
| 2025-06-17 | 19.97 | 19.71 | -0.25 | -1.25% | 19.62 | 20.04 | 29225 | 5792 | 1.52% |
| 2025-06-16 | 19.60 | 19.96 | 0.18 | 0.91% | 19.53 | 20.20 | 27144 | 5416 | 1.41% |
| 2025-06-13 | 20.50 | 19.78 | -0.83 | -4.03% | 19.76 | 20.55 | 71258 | 14230 | 3.71% |
| 2025-06-12 | 20.45 | 20.61 | 0.13 | 0.63% | 20.25 | 20.65 | 45949 | 9437 | 2.39% |
| 2025-06-11 | 20.22 | 20.48 | 0.26 | 1.29% | 20.13 | 20.69 | 45980 | 9417 | 2.39% |
| 2025-06-10 | 20.39 | 20.22 | -0.17 | -0.83% | 19.95 | 20.52 | 42405 | 8612 | 2.21% |
| 2025-06-09 | 19.99 | 20.39 | 0.34 | 1.70% | 19.99 | 20.40 | 40888 | 8305 | 2.13% |