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 | 24.65 | 26.04 | 2.37 | 10.01% | 24.24 | 26.04 | 293708 | 74495 | 14.77% |
| 2025-09-15 | 21.50 | 23.67 | 2.15 | 9.99% | 21.50 | 23.67 | 150914 | 34471 | 7.59% |
| 2025-09-12 | 21.84 | 21.52 | -0.34 | -1.56% | 21.49 | 21.98 | 45161 | 9795 | 2.27% |
| 2025-09-11 | 21.52 | 21.86 | 0.27 | 1.25% | 21.21 | 21.91 | 47129 | 10197 | 2.37% |
| 2025-09-10 | 22.10 | 21.59 | -0.46 | -2.09% | 21.48 | 22.10 | 54998 | 11944 | 2.77% |
| 2025-09-09 | 22.58 | 22.05 | -0.43 | -1.91% | 21.82 | 22.58 | 57230 | 12634 | 2.88% |
| 2025-09-08 | 22.30 | 22.48 | 0.60 | 2.74% | 21.98 | 22.95 | 71127 | 15967 | 3.58% |
| 2025-09-05 | 21.45 | 21.88 | 0.38 | 1.77% | 21.25 | 22.32 | 63032 | 13738 | 3.17% |
| 2025-09-04 | 21.77 | 21.50 | -0.27 | -1.24% | 20.99 | 23.06 | 95041 | 20956 | 4.78% |
| 2025-09-03 | 23.10 | 21.77 | -1.31 | -5.68% | 21.69 | 23.52 | 102527 | 23225 | 5.16% |
| 2025-09-02 | 22.57 | 23.08 | 0.85 | 3.82% | 21.22 | 23.20 | 147247 | 33080 | 7.40% |
| 2025-09-01 | 21.55 | 22.23 | 0.88 | 4.12% | 21.54 | 22.38 | 83330 | 18377 | 4.19% |
| 2025-08-29 | 21.70 | 21.35 | -0.22 | -1.02% | 21.29 | 21.78 | 44752 | 9614 | 2.25% |
| 2025-08-28 | 21.50 | 21.57 | -0.17 | -0.78% | 20.81 | 21.90 | 80414 | 17178 | 4.04% |
| 2025-08-27 | 22.26 | 21.74 | -0.73 | -3.25% | 21.72 | 22.92 | 107595 | 24104 | 5.41% |
| 2025-08-26 | 22.64 | 22.47 | -0.22 | -0.97% | 22.29 | 22.75 | 68617 | 15414 | 3.45% |
| 2025-08-25 | 22.98 | 22.69 | -0.17 | -0.74% | 22.41 | 22.98 | 75604 | 17147 | 3.80% |
| 2025-08-22 | 23.27 | 22.86 | -0.18 | -0.78% | 22.78 | 23.54 | 70846 | 16333 | 3.56% |
| 2025-08-21 | 24.09 | 23.04 | -1.05 | -4.36% | 22.88 | 24.09 | 91408 | 21285 | 4.60% |
| 2025-08-20 | 22.38 | 24.09 | 0.33 | 1.39% | 22.38 | 24.20 | 139442 | 32677 | 7.01% |
| 2025-08-19 | 22.23 | 23.76 | 1.73 | 7.85% | 22.04 | 24.19 | 232753 | 53940 | 11.70% |
| 2025-08-18 | 21.68 | 22.03 | 0.45 | 2.09% | 21.42 | 22.25 | 90288 | 19728 | 4.54% |
| 2025-08-15 | 21.00 | 21.58 | 0.68 | 3.25% | 20.91 | 21.60 | 63695 | 13599 | 3.20% |
| 2025-08-14 | 21.71 | 20.90 | -0.84 | -3.86% | 20.88 | 21.75 | 83508 | 17687 | 4.20% |
| 2025-08-13 | 21.62 | 21.74 | 0.02 | 0.09% | 21.38 | 21.81 | 65670 | 14175 | 3.30% |
| 2025-08-12 | 22.00 | 21.72 | -0.29 | -1.32% | 21.60 | 22.00 | 51416 | 11167 | 2.59% |
| 2025-08-11 | 22.10 | 22.01 | -0.09 | -0.41% | 21.90 | 22.39 | 63694 | 14038 | 3.20% |
| 2025-08-08 | 22.60 | 22.10 | -0.42 | -1.87% | 22.07 | 22.79 | 80068 | 17833 | 4.03% |
| 2025-08-07 | 22.47 | 22.52 | 0.08 | 0.36% | 22.45 | 23.15 | 110777 | 25162 | 5.57% |
| 2025-08-06 | 22.16 | 22.44 | 0.14 | 0.63% | 22.03 | 22.76 | 105574 | 23639 | 5.31% |
| 2025-08-05 | 21.80 | 22.30 | 0.78 | 3.62% | 21.73 | 22.95 | 167019 | 37338 | 8.40% |
| 2025-08-04 | 20.92 | 21.52 | 0.61 | 2.92% | 20.80 | 21.58 | 95062 | 20215 | 4.78% |
| 2025-08-01 | 21.83 | 20.91 | -0.90 | -4.13% | 20.85 | 21.98 | 144443 | 30571 | 7.26% |
| 2025-07-31 | 21.80 | 21.81 | 0.19 | 0.88% | 21.62 | 23.78 | 201159 | 45001 | 10.11% |
| 2025-07-30 | 22.80 | 21.62 | -0.74 | -3.31% | 21.41 | 23.05 | 141581 | 31033 | 7.12% |
| 2025-07-29 | 22.32 | 22.36 | 0.20 | 0.90% | 21.77 | 22.43 | 149535 | 33046 | 7.52% |
| 2025-07-28 | 22.41 | 22.16 | -0.16 | -0.72% | 22.12 | 23.66 | 250094 | 57228 | 12.57% |
| 2025-07-25 | 22.66 | 22.32 | -0.42 | -1.85% | 21.35 | 23.70 | 303933 | 67602 | 15.28% |
| 2025-07-24 | 20.78 | 22.74 | 2.07 | 10.01% | 20.78 | 22.74 | 80456 | 18005 | 4.05% |
| 2025-07-23 | 19.96 | 20.67 | 0.71 | 3.56% | 19.71 | 20.93 | 160646 | 32672 | 8.08% |
| 2025-07-22 | 20.40 | 19.96 | -0.34 | -1.67% | 19.86 | 20.64 | 114746 | 23052 | 5.77% |
| 2025-07-21 | 20.15 | 20.30 | 0.13 | 0.64% | 20.15 | 21.00 | 149055 | 30621 | 7.49% |
| 2025-07-18 | 20.85 | 20.17 | -0.78 | -3.72% | 19.99 | 20.93 | 202982 | 41210 | 10.21% |
| 2025-07-17 | 20.94 | 20.95 | 0.60 | 2.95% | 20.05 | 22.30 | 361442 | 76129 | 18.17% |
| 2025-07-16 | 18.65 | 20.35 | 1.85 | 10.00% | 18.47 | 20.35 | 211685 | 41558 | 10.64% |
| 2025-07-15 | 18.97 | 18.50 | -0.41 | -2.17% | 18.24 | 19.08 | 78012 | 14472 | 3.92% |
| 2025-07-14 | 18.04 | 19.08 | 1.07 | 5.94% | 17.97 | 19.19 | 129350 | 24265 | 6.50% |
| 2025-07-11 | 18.01 | 18.01 | 0.00 | 0.00% | 17.86 | 18.09 | 27336 | 4912 | 1.37% |
| 2025-07-10 | 17.99 | 18.01 | 0.02 | 0.11% | 17.85 | 18.07 | 24900 | 4470 | 1.25% |
| 2025-07-09 | 18.20 | 17.99 | -0.15 | -0.83% | 17.92 | 18.22 | 32382 | 5847 | 1.63% |
| 2025-07-08 | 18.04 | 18.14 | 0.09 | 0.50% | 18.00 | 18.18 | 25298 | 4587 | 1.27% |
| 2025-07-07 | 17.81 | 18.05 | 0.12 | 0.67% | 17.81 | 18.15 | 22890 | 4121 | 1.15% |
| 2025-07-04 | 18.41 | 17.93 | -0.43 | -2.34% | 17.89 | 18.41 | 43072 | 7750 | 2.17% |
| 2025-07-03 | 18.30 | 18.36 | -0.02 | -0.11% | 18.25 | 18.49 | 29526 | 5423 | 1.48% |
| 2025-07-02 | 18.95 | 18.38 | -0.24 | -1.29% | 18.25 | 18.95 | 43657 | 8038 | 2.20% |
| 2025-07-01 | 18.80 | 18.62 | -0.15 | -0.80% | 18.51 | 19.24 | 81609 | 15370 | 4.10% |
| 2025-06-30 | 18.56 | 18.77 | 0.19 | 1.02% | 18.50 | 19.03 | 45181 | 8484 | 2.27% |
| 2025-06-27 | 19.15 | 18.58 | -0.51 | -2.67% | 18.52 | 19.24 | 68302 | 12806 | 3.43% |
| 2025-06-26 | 18.63 | 19.09 | 0.46 | 2.47% | 18.49 | 19.40 | 101190 | 19291 | 5.09% |
| 2025-06-25 | 18.57 | 18.63 | -0.02 | -0.11% | 18.46 | 18.87 | 55272 | 10311 | 2.78% |
| 2025-06-24 | 17.73 | 18.65 | 1.01 | 5.73% | 17.73 | 18.75 | 86518 | 15920 | 4.35% |
| 2025-06-23 | 17.13 | 17.64 | 0.28 | 1.61% | 17.12 | 17.69 | 27764 | 4857 | 1.40% |
| 2025-06-20 | 17.68 | 17.36 | -0.30 | -1.70% | 17.28 | 17.86 | 32059 | 5604 | 1.61% |
| 2025-06-19 | 18.29 | 17.66 | -0.65 | -3.55% | 17.56 | 18.41 | 54850 | 9833 | 2.76% |
| 2025-06-18 | 18.38 | 18.31 | -0.14 | -0.76% | 18.20 | 18.49 | 34796 | 6371 | 1.75% |
| 2025-06-17 | 18.56 | 18.45 | 0.01 | 0.05% | 18.41 | 19.05 | 76120 | 14259 | 3.83% |
| 2025-06-16 | 17.59 | 18.44 | 0.66 | 3.71% | 17.59 | 18.57 | 57626 | 10527 | 2.90% |
| 2025-06-13 | 18.26 | 17.78 | -0.49 | -2.68% | 17.71 | 18.26 | 37878 | 6794 | 1.90% |
| 2025-06-12 | 17.99 | 18.27 | 0.32 | 1.78% | 17.84 | 18.42 | 43998 | 8014 | 2.21% |
| 2025-06-11 | 17.90 | 17.95 | 0.26 | 1.47% | 17.75 | 18.12 | 34015 | 6110 | 1.71% |
| 2025-06-10 | 18.35 | 17.69 | -0.64 | -3.49% | 17.47 | 18.35 | 62746 | 11198 | 3.15% |
| 2025-06-09 | 18.28 | 18.33 | 0.05 | 0.27% | 18.26 | 18.42 | 31815 | 5829 | 1.60% |