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 | 23.93 | 0.58 | 2.48% | 23.05 | 24.25 | 49289 | 11742 | 6.58% |
| 2025-09-15 | 23.85 | 23.35 | -0.56 | -2.34% | 23.02 | 23.87 | 43556 | 10170 | 5.81% |
| 2025-09-12 | 22.75 | 23.91 | 1.17 | 5.15% | 22.57 | 24.30 | 86601 | 20627 | 11.56% |
| 2025-09-11 | 23.08 | 22.74 | 0.21 | 0.93% | 22.35 | 23.08 | 30199 | 6837 | 4.03% |
| 2025-09-10 | 22.22 | 22.53 | 0.32 | 1.44% | 22.22 | 22.99 | 31158 | 7056 | 4.16% |
| 2025-09-09 | 22.41 | 22.21 | -0.34 | -1.51% | 22.00 | 22.46 | 26123 | 5802 | 3.49% |
| 2025-09-08 | 22.01 | 22.55 | 0.49 | 2.22% | 21.85 | 22.59 | 35468 | 7879 | 4.73% |
| 2025-09-05 | 22.01 | 22.06 | 0.06 | 0.27% | 21.79 | 22.20 | 22016 | 4856 | 2.94% |
| 2025-09-04 | 22.33 | 22.00 | -0.38 | -1.70% | 21.74 | 22.58 | 24983 | 5547 | 3.33% |
| 2025-09-03 | 22.69 | 22.38 | -0.20 | -0.89% | 22.12 | 22.73 | 24783 | 5551 | 3.31% |
| 2025-09-02 | 22.56 | 22.58 | 0.01 | 0.04% | 21.87 | 22.76 | 38753 | 8602 | 5.17% |
| 2025-09-01 | 22.24 | 22.57 | 0.11 | 0.49% | 22.21 | 22.76 | 24768 | 5585 | 3.31% |
| 2025-08-29 | 22.84 | 22.46 | -0.18 | -0.80% | 22.33 | 22.84 | 29157 | 6564 | 3.89% |
| 2025-08-28 | 23.05 | 22.64 | -0.41 | -1.78% | 21.90 | 23.31 | 55309 | 12450 | 7.38% |
| 2025-08-27 | 24.30 | 23.05 | -1.58 | -6.41% | 23.01 | 24.54 | 97356 | 22961 | 12.91% |
| 2025-08-26 | 24.50 | 24.63 | 0.32 | 1.32% | 23.88 | 25.25 | 97048 | 23829 | 12.87% |
| 2025-08-25 | 24.14 | 24.31 | 0.18 | 0.75% | 24.06 | 24.82 | 78475 | 19164 | 10.41% |
| 2025-08-22 | 24.15 | 24.13 | -0.02 | -0.08% | 23.80 | 24.37 | 56171 | 13528 | 7.45% |
| 2025-08-21 | 24.65 | 24.15 | -0.35 | -1.43% | 23.98 | 24.75 | 70175 | 17061 | 9.31% |
| 2025-08-20 | 25.91 | 24.50 | -1.44 | -5.55% | 24.38 | 25.91 | 92815 | 23174 | 12.31% |
| 2025-08-19 | 26.49 | 25.94 | -0.87 | -3.25% | 25.58 | 26.90 | 77999 | 20415 | 10.34% |
| 2025-08-18 | 27.36 | 26.81 | -0.72 | -2.62% | 26.20 | 27.90 | 126366 | 34027 | 16.76% |
| 2025-08-15 | 25.93 | 27.53 | 1.52 | 5.84% | 25.75 | 28.18 | 98992 | 27049 | 13.13% |
| 2025-08-14 | 26.50 | 26.01 | -1.10 | -4.06% | 25.90 | 27.00 | 96802 | 25604 | 12.84% |
| 2025-08-13 | 25.60 | 27.11 | 1.16 | 4.47% | 25.26 | 27.50 | 161505 | 42521 | 21.42% |
| 2025-08-12 | 25.75 | 25.95 | 0.26 | 1.01% | 25.25 | 27.15 | 154701 | 40676 | 20.52% |
| 2025-08-11 | 23.68 | 25.69 | 1.43 | 5.89% | 23.41 | 26.42 | 158455 | 39687 | 21.01% |
| 2025-08-08 | 22.89 | 24.26 | 1.29 | 5.62% | 22.43 | 24.70 | 171428 | 40805 | 22.73% |
| 2025-08-07 | 24.72 | 22.97 | -1.00 | -4.17% | 22.57 | 24.99 | 128697 | 29815 | 17.07% |
| 2025-08-06 | 21.63 | 23.97 | 2.23 | 10.26% | 21.53 | 24.00 | 148786 | 34401 | 19.73% |
| 2025-08-05 | 21.85 | 21.74 | -0.14 | -0.64% | 21.53 | 22.39 | 41598 | 9106 | 5.52% |
| 2025-08-04 | 21.10 | 21.88 | 0.64 | 3.01% | 20.76 | 22.48 | 69530 | 15097 | 9.22% |
| 2025-08-01 | 21.42 | 21.24 | -0.05 | -0.23% | 20.90 | 21.79 | 63255 | 13450 | 8.39% |
| 2025-07-31 | 20.28 | 21.29 | 0.96 | 4.72% | 20.21 | 21.80 | 102301 | 21753 | 13.57% |
| 2025-07-30 | 20.96 | 20.33 | -0.67 | -3.19% | 20.11 | 20.96 | 48814 | 9954 | 6.47% |
| 2025-07-29 | 20.99 | 21.00 | -0.18 | -0.85% | 20.81 | 21.44 | 25058 | 5266 | 3.32% |
| 2025-07-28 | 20.83 | 21.18 | 0.40 | 1.92% | 20.77 | 21.24 | 31271 | 6585 | 4.15% |
| 2025-07-25 | 21.13 | 20.78 | -0.35 | -1.66% | 20.68 | 21.13 | 27996 | 5829 | 3.71% |
| 2025-07-24 | 20.79 | 21.13 | 0.39 | 1.88% | 20.60 | 21.36 | 40734 | 8569 | 5.40% |
| 2025-07-23 | 21.41 | 20.74 | -0.46 | -2.17% | 20.70 | 21.43 | 46954 | 9811 | 6.23% |
| 2025-07-22 | 21.49 | 21.20 | -0.28 | -1.30% | 21.05 | 21.60 | 56634 | 12050 | 7.51% |
| 2025-07-21 | 21.00 | 21.48 | 0.43 | 2.04% | 21.00 | 21.80 | 73332 | 15775 | 9.72% |
| 2025-07-18 | 20.55 | 21.05 | 0.44 | 2.13% | 20.25 | 21.42 | 86613 | 18059 | 11.49% |
| 2025-07-17 | 19.77 | 20.61 | 0.72 | 3.62% | 19.66 | 21.75 | 101316 | 21166 | 13.44% |
| 2025-07-16 | 20.48 | 19.89 | -0.99 | -4.74% | 19.78 | 20.50 | 77695 | 15544 | 10.30% |
| 2025-07-15 | 20.49 | 20.88 | -0.68 | -3.15% | 19.67 | 22.10 | 140153 | 28588 | 18.59% |
| 2025-07-01 | 22.03 | 21.56 | -0.29 | -1.33% | 21.38 | 22.15 | 43521 | 9445 | 5.77% |
| 2025-06-30 | 21.16 | 21.85 | 0.73 | 3.46% | 21.09 | 22.24 | 50741 | 11008 | 6.73% |
| 2025-06-27 | 20.59 | 21.12 | 0.49 | 2.38% | 20.58 | 21.24 | 42389 | 8878 | 5.62% |
| 2025-06-26 | 20.65 | 20.63 | -0.07 | -0.34% | 20.30 | 20.95 | 35775 | 7379 | 4.74% |
| 2025-06-25 | 20.50 | 20.70 | 0.28 | 1.37% | 20.32 | 21.19 | 63197 | 13087 | 8.38% |
| 2025-06-24 | 20.05 | 20.42 | 0.43 | 2.15% | 19.71 | 20.57 | 54854 | 11062 | 7.27% |
| 2025-06-23 | 19.86 | 19.99 | -0.07 | -0.35% | 19.45 | 20.13 | 35899 | 7137 | 4.76% |
| 2025-06-20 | 19.78 | 20.06 | 0.50 | 2.56% | 19.71 | 20.40 | 71878 | 14432 | 9.53% |
| 2025-06-19 | 18.82 | 19.56 | 0.69 | 3.66% | 18.82 | 19.73 | 52974 | 10267 | 7.03% |
| 2025-06-18 | 19.40 | 18.87 | -0.58 | -2.98% | 18.67 | 19.46 | 32549 | 6185 | 4.32% |
| 2025-06-17 | 19.52 | 19.45 | -0.02 | -0.10% | 19.28 | 19.80 | 21653 | 4214 | 2.87% |
| 2025-06-16 | 19.34 | 19.47 | 0.01 | 0.05% | 19.25 | 19.86 | 27196 | 5305 | 3.61% |
| 2025-06-13 | 18.95 | 19.46 | 0.44 | 2.31% | 18.74 | 19.88 | 57661 | 11154 | 7.65% |
| 2025-06-12 | 19.06 | 19.02 | -0.04 | -0.21% | 18.83 | 19.12 | 22402 | 4248 | 2.97% |
| 2025-06-11 | 19.52 | 19.06 | -0.27 | -1.40% | 19.01 | 19.78 | 40481 | 7776 | 5.37% |
| 2025-06-10 | 19.24 | 19.33 | 0.14 | 0.73% | 19.11 | 20.44 | 89826 | 17856 | 11.91% |
| 2025-06-09 | 18.93 | 19.19 | 0.37 | 1.97% | 18.70 | 19.48 | 40196 | 7661 | 5.33% |