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 | 25.55 | 25.62 | -0.47 | -1.80% | 25.33 | 26.55 | 185705 | 48023 | 7.99% |
| 2025-09-15 | 24.82 | 26.09 | 1.07 | 4.28% | 24.30 | 26.97 | 221209 | 57044 | 9.52% |
| 2025-09-12 | 24.23 | 25.02 | 0.79 | 3.26% | 24.00 | 25.88 | 202246 | 50715 | 8.70% |
| 2025-09-11 | 23.90 | 24.23 | -0.26 | -1.06% | 23.36 | 24.48 | 165591 | 39603 | 7.12% |
| 2025-09-10 | 24.10 | 24.49 | 0.04 | 0.16% | 22.63 | 24.79 | 240254 | 56678 | 10.34% |
| 2025-09-09 | 25.50 | 24.45 | -1.65 | -6.32% | 24.44 | 25.90 | 185795 | 46254 | 7.99% |
| 2025-09-08 | 26.02 | 26.10 | -0.75 | -2.79% | 26.01 | 27.89 | 253356 | 67697 | 10.90% |
| 2025-09-05 | 25.10 | 26.85 | 0.87 | 3.35% | 24.28 | 28.28 | 347312 | 90558 | 14.94% |
| 2025-09-04 | 23.06 | 25.98 | 2.36 | 9.99% | 23.06 | 25.98 | 288663 | 70716 | 12.42% |
| 2025-09-03 | 23.03 | 23.62 | 0.32 | 1.37% | 22.82 | 24.87 | 192466 | 45704 | 8.28% |
| 2025-09-02 | 23.41 | 23.30 | -1.06 | -4.35% | 23.00 | 24.35 | 213083 | 50176 | 9.17% |
| 2025-09-01 | 23.90 | 24.36 | 1.01 | 4.33% | 22.72 | 25.69 | 375559 | 91262 | 16.16% |
| 2025-08-29 | 21.02 | 23.35 | 2.12 | 9.99% | 20.77 | 23.35 | 259457 | 58101 | 11.16% |
| 2025-08-28 | 21.20 | 21.23 | -0.16 | -0.75% | 20.40 | 21.79 | 175937 | 37143 | 7.57% |
| 2025-08-27 | 23.24 | 21.39 | -0.65 | -2.95% | 21.30 | 23.24 | 321295 | 70788 | 13.82% |
| 2025-08-26 | 20.03 | 22.04 | 2.00 | 9.98% | 19.90 | 22.04 | 151705 | 32439 | 6.53% |
| 2025-08-25 | 20.25 | 20.04 | 0.04 | 0.20% | 19.82 | 20.27 | 73483 | 14696 | 3.16% |
| 2025-08-22 | 19.89 | 20.00 | 0.10 | 0.50% | 19.81 | 20.09 | 54581 | 10892 | 2.35% |
| 2025-08-21 | 19.80 | 19.90 | 0.07 | 0.35% | 19.77 | 20.11 | 61620 | 12268 | 2.65% |
| 2025-08-20 | 19.54 | 19.83 | 0.41 | 2.11% | 19.28 | 19.91 | 60180 | 11827 | 2.59% |
| 2025-08-19 | 19.33 | 19.42 | 0.11 | 0.57% | 19.20 | 19.56 | 45888 | 8898 | 1.97% |
| 2025-08-18 | 18.99 | 19.31 | 0.50 | 2.66% | 18.94 | 19.47 | 76212 | 14675 | 3.28% |
| 2025-08-15 | 18.41 | 18.81 | 0.22 | 1.18% | 18.38 | 18.86 | 40420 | 7584 | 1.74% |
| 2025-08-14 | 19.19 | 18.59 | -0.58 | -3.03% | 18.56 | 19.19 | 71519 | 13426 | 3.08% |
| 2025-08-13 | 19.19 | 19.17 | 0.02 | 0.10% | 19.01 | 19.27 | 37950 | 7258 | 1.63% |
| 2025-08-12 | 19.37 | 19.15 | -0.22 | -1.14% | 19.04 | 19.46 | 37231 | 7138 | 1.60% |
| 2025-08-11 | 18.98 | 19.37 | 0.38 | 2.00% | 18.92 | 19.45 | 49454 | 9549 | 2.13% |
| 2025-08-08 | 19.18 | 18.99 | -0.26 | -1.35% | 18.90 | 19.28 | 45075 | 8579 | 1.94% |
| 2025-08-07 | 19.28 | 19.25 | -0.02 | -0.10% | 19.18 | 19.80 | 78483 | 15293 | 3.38% |
| 2025-08-06 | 19.18 | 19.27 | 0.09 | 0.47% | 18.98 | 19.39 | 41443 | 7931 | 1.78% |
| 2025-08-05 | 19.07 | 19.18 | 0.22 | 1.16% | 18.98 | 19.29 | 36668 | 7020 | 1.58% |
| 2025-08-04 | 18.74 | 18.96 | -0.03 | -0.16% | 18.62 | 18.98 | 36746 | 6920 | 1.58% |
| 2025-08-01 | 19.09 | 18.99 | -0.06 | -0.31% | 18.90 | 19.53 | 47287 | 9031 | 2.03% |
| 2025-07-31 | 19.33 | 19.05 | -0.40 | -2.06% | 18.95 | 19.75 | 60903 | 11758 | 2.62% |
| 2025-07-30 | 19.81 | 19.45 | -0.36 | -1.82% | 19.20 | 19.81 | 47273 | 9179 | 2.03% |
| 2025-07-29 | 19.92 | 19.81 | -0.19 | -0.95% | 19.52 | 19.92 | 46892 | 9231 | 2.02% |
| 2025-07-28 | 19.75 | 20.00 | 0.26 | 1.32% | 19.67 | 20.09 | 50184 | 9998 | 2.16% |
| 2025-07-25 | 19.57 | 19.74 | 0.01 | 0.05% | 19.40 | 19.85 | 43732 | 8559 | 1.88% |
| 2025-07-24 | 19.35 | 19.73 | 0.38 | 1.96% | 19.35 | 20.08 | 56822 | 11230 | 2.44% |
| 2025-07-23 | 19.81 | 19.35 | -0.46 | -2.32% | 19.30 | 19.85 | 41992 | 8195 | 1.81% |
| 2025-07-22 | 20.05 | 19.81 | -0.24 | -1.20% | 19.72 | 20.10 | 34542 | 6854 | 1.49% |
| 2025-07-21 | 20.00 | 20.05 | 0.26 | 1.31% | 19.85 | 20.22 | 37999 | 7609 | 1.63% |
| 2025-07-18 | 19.75 | 19.79 | 0.07 | 0.35% | 19.72 | 20.10 | 44871 | 8919 | 1.93% |
| 2025-07-17 | 19.06 | 19.72 | 0.66 | 3.46% | 18.97 | 19.79 | 61079 | 11920 | 2.63% |
| 2025-07-16 | 19.04 | 19.06 | 0.01 | 0.05% | 18.96 | 19.31 | 28670 | 5467 | 1.23% |
| 2025-07-15 | 19.48 | 19.05 | -0.58 | -2.95% | 18.80 | 19.48 | 59485 | 11342 | 2.56% |
| 2025-07-14 | 19.56 | 19.63 | 0.06 | 0.31% | 19.51 | 19.80 | 26914 | 5279 | 1.16% |
| 2025-07-11 | 19.51 | 19.57 | -0.10 | -0.51% | 19.42 | 19.78 | 36267 | 7102 | 1.56% |
| 2025-07-10 | 19.78 | 19.67 | -0.18 | -0.91% | 19.50 | 19.93 | 34275 | 6733 | 1.47% |
| 2025-07-09 | 20.01 | 19.85 | -0.16 | -0.80% | 19.72 | 20.16 | 42512 | 8443 | 1.83% |
| 2025-07-08 | 19.34 | 20.01 | 0.66 | 3.41% | 19.25 | 20.10 | 67850 | 13432 | 2.92% |
| 2025-07-07 | 19.58 | 19.35 | -0.64 | -3.20% | 19.28 | 19.84 | 64616 | 12564 | 2.78% |
| 2025-07-04 | 20.46 | 19.99 | -0.47 | -2.30% | 19.91 | 20.88 | 81679 | 16547 | 3.51% |
| 2025-07-03 | 19.89 | 20.46 | 0.58 | 2.92% | 19.83 | 20.68 | 90152 | 18366 | 3.88% |
| 2025-07-02 | 20.27 | 19.88 | -0.48 | -2.36% | 19.73 | 20.27 | 65275 | 13024 | 2.81% |
| 2025-07-01 | 19.64 | 20.37 | 0.70 | 3.56% | 19.41 | 20.44 | 99593 | 19980 | 4.28% |
| 2025-06-30 | 19.44 | 19.67 | 0.26 | 1.34% | 19.44 | 19.77 | 38444 | 7538 | 1.65% |
| 2025-06-27 | 19.64 | 19.41 | -0.05 | -0.26% | 19.31 | 19.66 | 43791 | 8522 | 1.88% |
| 2025-06-26 | 19.50 | 19.46 | -0.09 | -0.46% | 19.44 | 20.07 | 61061 | 12010 | 2.63% |
| 2025-06-25 | 19.45 | 19.55 | 0.11 | 0.57% | 19.23 | 19.55 | 45265 | 8789 | 1.95% |
| 2025-06-24 | 19.10 | 19.44 | 0.35 | 1.83% | 19.06 | 19.48 | 61021 | 11772 | 2.63% |
| 2025-06-23 | 18.66 | 19.09 | 0.09 | 0.47% | 18.42 | 19.25 | 46322 | 8791 | 1.99% |
| 2025-06-20 | 18.95 | 19.00 | -0.09 | -0.47% | 18.92 | 19.65 | 52460 | 10081 | 2.26% |
| 2025-06-19 | 19.35 | 19.09 | -0.33 | -1.70% | 18.98 | 19.72 | 46438 | 8923 | 2.00% |
| 2025-06-18 | 19.10 | 19.42 | 0.23 | 1.20% | 18.87 | 19.44 | 38767 | 7429 | 1.67% |
| 2025-06-17 | 19.34 | 19.19 | -0.20 | -1.03% | 19.10 | 19.52 | 30471 | 5875 | 1.31% |
| 2025-06-16 | 18.90 | 19.39 | 0.33 | 1.73% | 18.73 | 19.80 | 38284 | 7416 | 1.65% |
| 2025-06-13 | 19.45 | 19.06 | -0.55 | -2.80% | 18.88 | 19.56 | 50418 | 9656 | 2.17% |
| 2025-06-12 | 19.21 | 19.61 | 0.21 | 1.08% | 19.21 | 19.66 | 51026 | 9955 | 2.20% |
| 2025-06-11 | 19.04 | 19.40 | 0.17 | 0.88% | 19.04 | 20.18 | 71072 | 13955 | 3.06% |
| 2025-06-10 | 19.40 | 19.23 | -0.17 | -0.88% | 18.67 | 19.40 | 61393 | 11687 | 2.64% |
| 2025-06-09 | 19.32 | 19.40 | 0.03 | 0.15% | 19.25 | 19.50 | 48023 | 9301 | 2.07% |