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 | 24.49 | 24.15 | -0.35 | -1.43% | 23.48 | 24.49 | 149450 | 35794 | 2.93% |
| 2025-09-15 | 24.64 | 24.50 | -0.15 | -0.61% | 24.03 | 24.79 | 72193 | 17686 | 1.42% |
| 2025-09-12 | 24.84 | 24.65 | -0.35 | -1.40% | 24.40 | 25.03 | 86734 | 21351 | 1.70% |
| 2025-09-11 | 24.10 | 25.00 | 0.77 | 3.18% | 24.02 | 25.09 | 150832 | 37009 | 2.96% |
| 2025-09-10 | 23.67 | 24.23 | 0.57 | 2.41% | 23.35 | 24.58 | 172327 | 41517 | 3.38% |
| 2025-09-09 | 22.57 | 23.66 | 0.96 | 4.23% | 22.56 | 23.89 | 184844 | 42871 | 3.62% |
| 2025-09-08 | 22.81 | 22.70 | 0.04 | 0.18% | 22.36 | 23.05 | 132646 | 30189 | 2.60% |
| 2025-09-05 | 21.81 | 22.66 | 0.85 | 3.90% | 21.54 | 22.69 | 214118 | 47491 | 4.20% |
| 2025-09-04 | 20.60 | 21.81 | 1.24 | 6.03% | 20.60 | 22.22 | 298930 | 64497 | 5.86% |
| 2025-09-03 | 20.40 | 20.57 | 0.18 | 0.88% | 20.40 | 20.94 | 90490 | 18654 | 1.77% |
| 2025-09-02 | 20.75 | 20.39 | -0.35 | -1.69% | 20.25 | 20.80 | 85430 | 17462 | 1.68% |
| 2025-09-01 | 20.88 | 20.74 | -0.10 | -0.48% | 20.61 | 20.99 | 85784 | 17826 | 1.68% |
| 2025-08-29 | 20.99 | 20.84 | -0.16 | -0.76% | 20.70 | 21.07 | 65308 | 13656 | 1.28% |
| 2025-08-28 | 20.93 | 21.00 | 0.10 | 0.48% | 20.58 | 21.16 | 85944 | 17962 | 1.69% |
| 2025-08-27 | 21.40 | 20.90 | -0.49 | -2.29% | 20.90 | 21.50 | 136589 | 29030 | 2.68% |
| 2025-08-26 | 21.42 | 21.39 | 0.00 | 0.00% | 21.18 | 21.59 | 94724 | 20246 | 1.86% |
| 2025-08-25 | 21.50 | 21.39 | 0.01 | 0.05% | 21.25 | 21.68 | 134249 | 28745 | 2.63% |
| 2025-08-22 | 20.86 | 21.38 | 0.84 | 4.09% | 20.86 | 21.93 | 220043 | 47187 | 4.31% |
| 2025-08-21 | 20.67 | 20.54 | -0.11 | -0.53% | 20.43 | 20.86 | 59888 | 12353 | 1.17% |
| 2025-08-20 | 20.49 | 20.65 | 0.15 | 0.73% | 20.40 | 20.66 | 49775 | 10224 | 0.98% |
| 2025-08-19 | 20.69 | 20.50 | -0.20 | -0.97% | 20.46 | 20.75 | 53901 | 11075 | 1.06% |
| 2025-08-18 | 20.49 | 20.70 | 0.26 | 1.27% | 20.39 | 20.73 | 96165 | 19797 | 1.89% |
| 2025-08-15 | 20.21 | 20.44 | 0.18 | 0.89% | 20.21 | 20.45 | 42395 | 8644 | 0.83% |
| 2025-08-14 | 20.46 | 20.26 | -0.20 | -0.98% | 20.20 | 20.48 | 38983 | 7924 | 0.76% |
| 2025-08-13 | 20.54 | 20.46 | 0.00 | 0.00% | 20.33 | 20.54 | 40977 | 8366 | 0.80% |
| 2025-08-12 | 20.42 | 20.46 | 0.04 | 0.20% | 20.35 | 20.60 | 46401 | 9510 | 0.91% |
| 2025-08-11 | 20.27 | 20.42 | 0.15 | 0.74% | 20.23 | 20.49 | 45962 | 9351 | 0.90% |
| 2025-08-08 | 20.40 | 20.27 | -0.11 | -0.54% | 20.25 | 20.43 | 42947 | 8723 | 0.84% |
| 2025-08-07 | 20.65 | 20.38 | -0.21 | -1.02% | 20.28 | 20.65 | 51804 | 10565 | 1.02% |
| 2025-08-06 | 20.45 | 20.59 | 0.16 | 0.78% | 20.27 | 20.60 | 54054 | 11069 | 1.06% |
| 2025-08-05 | 20.40 | 20.43 | 0.02 | 0.10% | 20.31 | 20.45 | 34046 | 6941 | 0.67% |
| 2025-08-04 | 20.23 | 20.41 | 0.17 | 0.84% | 20.10 | 20.43 | 37881 | 7701 | 0.74% |
| 2025-08-01 | 20.13 | 20.24 | 0.12 | 0.60% | 20.09 | 20.24 | 30971 | 6244 | 0.61% |
| 2025-07-31 | 20.20 | 20.12 | -0.05 | -0.25% | 20.07 | 20.23 | 44681 | 8998 | 0.88% |
| 2025-07-30 | 20.22 | 20.17 | -0.05 | -0.25% | 20.10 | 20.36 | 52931 | 10697 | 1.04% |
| 2025-07-29 | 20.37 | 20.22 | -0.11 | -0.54% | 20.12 | 20.37 | 54327 | 10955 | 1.07% |
| 2025-07-28 | 20.50 | 20.33 | -0.14 | -0.68% | 20.31 | 20.51 | 46524 | 9473 | 0.91% |
| 2025-07-25 | 20.63 | 20.47 | -0.16 | -0.78% | 20.43 | 20.73 | 41593 | 8551 | 0.82% |
| 2025-07-24 | 20.63 | 20.63 | 0.00 | 0.00% | 20.46 | 20.70 | 50196 | 10309 | 0.98% |
| 2025-07-23 | 20.89 | 20.63 | -0.27 | -1.29% | 20.57 | 20.99 | 55894 | 11595 | 1.10% |
| 2025-07-22 | 20.48 | 20.90 | 0.44 | 2.15% | 20.40 | 20.97 | 106877 | 22197 | 2.10% |
| 2025-07-21 | 20.30 | 20.46 | 0.24 | 1.19% | 20.24 | 20.47 | 65105 | 13249 | 1.28% |
| 2025-07-18 | 20.07 | 20.22 | 0.14 | 0.70% | 20.03 | 20.22 | 45090 | 9091 | 0.88% |
| 2025-07-17 | 20.04 | 20.08 | 0.02 | 0.10% | 20.00 | 20.10 | 26536 | 5318 | 0.52% |
| 2025-07-16 | 20.09 | 20.06 | -0.05 | -0.25% | 20.01 | 20.12 | 30010 | 6019 | 0.59% |
| 2025-07-15 | 20.27 | 20.11 | -0.15 | -0.74% | 20.02 | 20.27 | 35723 | 7177 | 0.70% |
| 2025-07-14 | 20.26 | 20.26 | 0.01 | 0.05% | 20.16 | 20.35 | 30340 | 6156 | 0.59% |
| 2025-07-11 | 20.15 | 20.25 | 0.10 | 0.50% | 20.13 | 20.35 | 47848 | 9701 | 0.94% |
| 2025-07-10 | 20.18 | 20.15 | -0.02 | -0.10% | 20.05 | 20.23 | 35132 | 7069 | 0.69% |
| 2025-07-09 | 20.33 | 20.17 | -0.08 | -0.40% | 20.13 | 20.33 | 25768 | 5211 | 0.51% |
| 2025-07-08 | 20.20 | 20.25 | 0.06 | 0.30% | 20.15 | 20.26 | 24576 | 4968 | 0.48% |
| 2025-07-07 | 20.20 | 20.19 | 0.04 | 0.20% | 20.07 | 20.21 | 21646 | 4359 | 0.42% |
| 2025-07-04 | 20.39 | 20.15 | -0.27 | -1.32% | 20.10 | 20.40 | 49979 | 10089 | 0.98% |
| 2025-07-03 | 20.49 | 20.42 | -0.14 | -0.68% | 20.35 | 20.54 | 23320 | 4763 | 0.46% |
| 2025-07-02 | 20.35 | 20.56 | 0.15 | 0.73% | 20.15 | 20.60 | 54829 | 11169 | 1.08% |
| 2025-07-01 | 20.60 | 20.41 | -0.22 | -1.07% | 20.35 | 20.68 | 34717 | 7094 | 0.68% |
| 2025-06-30 | 20.68 | 20.63 | -0.06 | -0.29% | 20.56 | 20.90 | 43133 | 8920 | 0.85% |
| 2025-06-27 | 20.22 | 20.69 | 0.45 | 2.22% | 20.22 | 21.07 | 87933 | 18264 | 1.72% |
| 2025-06-26 | 20.32 | 20.24 | -0.13 | -0.64% | 20.19 | 20.45 | 26073 | 5279 | 0.51% |
| 2025-06-25 | 20.26 | 20.37 | 0.10 | 0.49% | 20.10 | 20.41 | 33543 | 6802 | 0.66% |
| 2025-06-24 | 20.03 | 20.27 | 0.29 | 1.45% | 20.02 | 20.35 | 35182 | 7100 | 0.69% |
| 2025-06-23 | 20.13 | 20.25 | 0.00 | 0.00% | 20.05 | 20.25 | 16873 | 3401 | 0.33% |
| 2025-06-20 | 20.32 | 20.25 | -0.10 | -0.49% | 20.12 | 20.39 | 15549 | 3147 | 0.30% |
| 2025-06-19 | 20.35 | 20.35 | -0.06 | -0.29% | 20.23 | 20.49 | 20858 | 4241 | 0.41% |
| 2025-06-18 | 20.50 | 20.41 | -0.08 | -0.39% | 20.27 | 20.55 | 27526 | 5608 | 0.54% |
| 2025-06-17 | 20.38 | 20.49 | 0.10 | 0.49% | 20.30 | 20.58 | 23038 | 4710 | 0.45% |
| 2025-06-16 | 20.22 | 20.39 | 0.10 | 0.49% | 20.17 | 20.51 | 35009 | 7137 | 0.69% |
| 2025-06-13 | 20.32 | 20.29 | -0.17 | -0.83% | 20.20 | 20.53 | 31529 | 6414 | 0.62% |
| 2025-06-12 | 20.65 | 20.46 | -0.17 | -0.82% | 20.38 | 20.65 | 30261 | 6190 | 0.59% |
| 2025-06-11 | 20.64 | 20.63 | -0.12 | -0.58% | 20.60 | 20.76 | 26173 | 5408 | 0.51% |
| 2025-06-10 | 20.84 | 20.75 | -0.10 | -0.48% | 20.37 | 20.97 | 48451 | 10019 | 0.95% |
| 2025-06-09 | 20.43 | 20.85 | 0.51 | 2.51% | 20.35 | 21.05 | 78141 | 16244 | 1.53% |