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 | 23.50 | 23.48 | 0.38 | 1.65% | 23.11 | 23.96 | 143103 | 33649 | 2.98% |
| 2025-09-15 | 23.57 | 23.10 | -0.47 | -1.99% | 23.01 | 24.08 | 136842 | 32071 | 2.85% |
| 2025-09-12 | 23.60 | 23.57 | -0.01 | -0.04% | 23.42 | 24.50 | 162243 | 38726 | 3.38% |
| 2025-09-11 | 22.76 | 23.58 | 0.48 | 2.08% | 22.26 | 23.63 | 179304 | 41654 | 3.74% |
| 2025-09-10 | 23.10 | 23.10 | 0.09 | 0.39% | 22.70 | 23.79 | 159881 | 37162 | 3.33% |
| 2025-09-09 | 24.53 | 23.01 | -1.83 | -7.37% | 23.00 | 24.54 | 244333 | 57199 | 5.10% |
| 2025-09-08 | 24.80 | 24.84 | -0.56 | -2.20% | 24.58 | 25.64 | 185048 | 46312 | 3.86% |
| 2025-09-05 | 25.98 | 25.40 | -1.41 | -5.26% | 24.20 | 25.99 | 299077 | 75223 | 6.24% |
| 2025-09-04 | 24.98 | 26.81 | 0.98 | 3.79% | 23.85 | 26.86 | 451335 | 113684 | 9.41% |
| 2025-09-03 | 26.47 | 25.83 | 0.84 | 3.36% | 25.50 | 27.49 | 428613 | 114377 | 8.94% |
| 2025-09-02 | 25.46 | 24.99 | -0.51 | -2.00% | 24.85 | 26.50 | 330489 | 84657 | 6.89% |
| 2025-09-01 | 24.04 | 25.50 | 1.06 | 4.34% | 23.58 | 26.50 | 427420 | 109134 | 8.91% |
| 2025-08-29 | 22.57 | 24.44 | 2.22 | 9.99% | 22.52 | 24.44 | 244484 | 59079 | 5.10% |
| 2025-08-28 | 22.62 | 22.22 | -1.06 | -4.55% | 21.70 | 23.16 | 293551 | 65640 | 6.12% |
| 2025-08-27 | 22.94 | 23.28 | 0.18 | 0.78% | 22.49 | 23.89 | 338603 | 77941 | 7.06% |
| 2025-08-26 | 23.14 | 23.10 | -0.10 | -0.43% | 22.88 | 24.77 | 468324 | 111605 | 9.77% |
| 2025-08-25 | 21.08 | 23.20 | 2.11 | 10.00% | 21.00 | 23.20 | 323739 | 73285 | 6.75% |
| 2025-08-22 | 21.50 | 21.09 | -1.34 | -5.97% | 20.90 | 21.89 | 314541 | 66585 | 6.56% |
| 2025-08-21 | 22.43 | 22.43 | 0.74 | 3.41% | 20.78 | 23.38 | 422886 | 93071 | 8.82% |
| 2025-08-20 | 19.41 | 21.69 | 1.97 | 9.99% | 19.19 | 21.69 | 356165 | 73905 | 7.43% |
| 2025-08-19 | 19.39 | 19.72 | 0.36 | 1.86% | 19.13 | 20.25 | 241552 | 47711 | 5.04% |
| 2025-08-18 | 18.91 | 19.36 | 0.38 | 2.00% | 18.90 | 19.52 | 107429 | 20662 | 2.24% |
| 2025-08-15 | 18.70 | 18.98 | 0.25 | 1.33% | 18.58 | 18.99 | 68043 | 12796 | 1.42% |
| 2025-08-14 | 19.35 | 18.73 | -0.77 | -3.95% | 18.72 | 19.40 | 110113 | 20924 | 2.30% |
| 2025-08-13 | 19.26 | 19.50 | 0.40 | 2.09% | 18.88 | 19.59 | 114939 | 22178 | 2.40% |
| 2025-08-12 | 19.14 | 19.10 | -0.07 | -0.37% | 19.00 | 19.38 | 59680 | 11423 | 1.24% |
| 2025-08-11 | 18.99 | 19.17 | 0.22 | 1.16% | 18.76 | 19.37 | 75187 | 14382 | 1.57% |
| 2025-08-08 | 19.36 | 18.95 | -0.43 | -2.22% | 18.82 | 19.38 | 97484 | 18493 | 2.03% |
| 2025-08-07 | 18.73 | 19.38 | 0.66 | 3.53% | 18.65 | 19.63 | 176023 | 33948 | 3.67% |
| 2025-08-06 | 19.03 | 18.72 | -0.38 | -1.99% | 18.69 | 19.16 | 60318 | 11339 | 1.26% |
| 2025-08-05 | 18.58 | 19.10 | 0.52 | 2.80% | 18.51 | 19.31 | 89983 | 17065 | 1.88% |
| 2025-08-04 | 18.30 | 18.58 | 0.21 | 1.14% | 18.23 | 18.69 | 49721 | 9187 | 1.04% |
| 2025-08-01 | 18.57 | 18.37 | -0.21 | -1.13% | 18.29 | 18.70 | 57174 | 10531 | 1.19% |
| 2025-07-31 | 19.06 | 18.58 | -0.43 | -2.26% | 18.49 | 19.06 | 81393 | 15227 | 1.70% |
| 2025-07-30 | 18.84 | 19.01 | 0.04 | 0.21% | 18.84 | 19.28 | 65940 | 12582 | 1.38% |
| 2025-07-29 | 19.00 | 18.97 | -0.03 | -0.16% | 18.77 | 19.08 | 52330 | 9868 | 1.09% |
| 2025-07-28 | 19.00 | 19.00 | 0.05 | 0.26% | 18.85 | 19.24 | 62144 | 11858 | 1.30% |
| 2025-07-25 | 18.89 | 18.95 | 0.01 | 0.05% | 18.81 | 19.49 | 83521 | 15944 | 1.74% |
| 2025-07-24 | 18.79 | 18.94 | -0.13 | -0.68% | 18.50 | 19.10 | 105991 | 20001 | 2.21% |
| 2025-07-23 | 19.88 | 19.07 | -0.58 | -2.95% | 19.00 | 20.27 | 240045 | 46850 | 5.01% |
| 2025-07-22 | 19.76 | 19.65 | 0.05 | 0.26% | 19.26 | 19.76 | 87542 | 17025 | 1.83% |
| 2025-07-21 | 19.43 | 19.60 | 0.24 | 1.24% | 19.24 | 19.93 | 92774 | 18151 | 1.93% |
| 2025-07-18 | 19.49 | 19.36 | -0.13 | -0.67% | 19.18 | 19.54 | 53756 | 10375 | 1.12% |
| 2025-07-17 | 19.48 | 19.49 | 0.08 | 0.41% | 19.30 | 19.74 | 75589 | 14728 | 1.58% |
| 2025-07-16 | 19.10 | 19.41 | 0.24 | 1.25% | 19.10 | 19.46 | 57320 | 11104 | 1.20% |
| 2025-07-15 | 19.54 | 19.17 | -0.37 | -1.89% | 18.92 | 19.57 | 82890 | 15875 | 1.73% |
| 2025-07-14 | 19.44 | 19.54 | 0.06 | 0.31% | 19.23 | 19.61 | 60840 | 11833 | 1.27% |
| 2025-07-11 | 19.35 | 19.48 | 0.08 | 0.41% | 19.14 | 19.61 | 88523 | 17102 | 1.85% |
| 2025-07-10 | 19.49 | 19.40 | -0.14 | -0.72% | 19.32 | 19.53 | 55257 | 10719 | 1.15% |
| 2025-07-09 | 19.68 | 19.54 | -0.17 | -0.86% | 19.51 | 19.91 | 72209 | 14175 | 1.51% |
| 2025-07-08 | 19.99 | 19.71 | -0.27 | -1.35% | 19.51 | 20.17 | 77554 | 15293 | 1.62% |
| 2025-07-07 | 19.49 | 19.98 | 0.54 | 2.78% | 19.41 | 20.33 | 106445 | 21235 | 2.22% |
| 2025-07-04 | 19.62 | 19.44 | -0.26 | -1.32% | 19.30 | 19.81 | 90962 | 17750 | 1.90% |
| 2025-07-03 | 19.68 | 19.70 | -0.08 | -0.40% | 19.61 | 19.98 | 75779 | 14956 | 1.58% |
| 2025-07-02 | 20.29 | 19.78 | -0.61 | -2.99% | 19.70 | 20.71 | 131216 | 26351 | 2.74% |
| 2025-07-01 | 19.85 | 20.39 | 0.48 | 2.41% | 19.80 | 20.84 | 206472 | 42315 | 4.31% |
| 2025-06-30 | 19.50 | 19.91 | 0.45 | 2.31% | 19.42 | 20.08 | 155312 | 30819 | 3.24% |
| 2025-06-27 | 19.42 | 19.46 | 0.02 | 0.10% | 19.30 | 19.60 | 72182 | 14030 | 1.51% |
| 2025-06-26 | 19.71 | 19.44 | -0.37 | -1.87% | 19.38 | 19.75 | 108035 | 21079 | 2.25% |
| 2025-06-25 | 19.93 | 19.81 | -0.02 | -0.10% | 19.58 | 19.99 | 96773 | 19124 | 2.02% |
| 2025-06-24 | 19.88 | 19.83 | -0.03 | -0.15% | 19.67 | 20.00 | 99848 | 19775 | 2.08% |
| 2025-06-23 | 19.69 | 19.86 | 0.15 | 0.76% | 19.47 | 19.95 | 96787 | 19079 | 2.02% |
| 2025-06-20 | 19.81 | 19.71 | -0.11 | -0.55% | 19.40 | 20.08 | 128539 | 25318 | 2.68% |
| 2025-06-19 | 19.81 | 19.82 | -0.35 | -1.74% | 19.61 | 20.32 | 160434 | 31931 | 3.35% |
| 2025-06-18 | 21.45 | 20.17 | -1.07 | -5.04% | 19.76 | 21.55 | 284529 | 57544 | 5.93% |
| 2025-06-17 | 20.81 | 21.24 | 0.44 | 2.12% | 20.71 | 22.10 | 266315 | 56891 | 5.55% |
| 2025-06-16 | 20.71 | 20.80 | -0.77 | -3.57% | 20.41 | 21.37 | 298956 | 62244 | 6.24% |
| 2025-06-13 | 22.11 | 21.57 | -0.88 | -3.92% | 21.05 | 23.20 | 404605 | 89293 | 8.44% |
| 2025-06-12 | 21.70 | 22.45 | 0.58 | 2.65% | 21.65 | 22.45 | 320445 | 70887 | 6.68% |
| 2025-06-11 | 21.63 | 21.87 | 0.03 | 0.14% | 21.53 | 22.20 | 240703 | 52505 | 5.02% |
| 2025-06-10 | 21.99 | 21.84 | -0.23 | -1.04% | 21.35 | 22.28 | 301390 | 65505 | 6.29% |
| 2025-06-09 | 22.06 | 22.07 | -0.03 | -0.14% | 21.98 | 22.52 | 237704 | 52710 | 4.96% |