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 | 23.98 | 24.23 | 0.60 | 2.54% | 23.56 | 24.47 | 24765 | 5940 | 1.03% |
| 2025-09-15 | 23.63 | 23.63 | 0.04 | 0.17% | 23.58 | 23.99 | 22339 | 5309 | 0.93% |
| 2025-09-12 | 23.91 | 23.59 | -0.39 | -1.63% | 23.53 | 24.06 | 23231 | 5507 | 0.97% |
| 2025-09-11 | 24.37 | 23.98 | -0.39 | -1.60% | 23.42 | 24.52 | 33799 | 8031 | 1.41% |
| 2025-09-10 | 24.26 | 24.37 | 0.12 | 0.49% | 23.95 | 24.55 | 25303 | 6130 | 1.06% |
| 2025-09-09 | 24.60 | 24.25 | -0.49 | -1.98% | 24.04 | 25.40 | 40898 | 10067 | 1.71% |
| 2025-09-08 | 23.69 | 24.74 | 0.94 | 3.95% | 23.67 | 24.97 | 48224 | 11843 | 2.01% |
| 2025-09-05 | 24.02 | 23.80 | -0.23 | -0.96% | 23.42 | 24.02 | 35044 | 8289 | 1.46% |
| 2025-09-04 | 23.74 | 24.03 | 0.09 | 0.38% | 23.32 | 24.24 | 37847 | 9029 | 1.58% |
| 2025-09-03 | 24.50 | 23.94 | -0.73 | -2.96% | 23.61 | 24.73 | 42954 | 10336 | 1.79% |
| 2025-09-02 | 24.01 | 24.67 | 0.59 | 2.45% | 23.65 | 24.80 | 56138 | 13568 | 2.34% |
| 2025-09-01 | 22.90 | 24.08 | 1.27 | 5.57% | 22.68 | 24.08 | 63924 | 15090 | 2.67% |
| 2025-08-29 | 22.49 | 22.81 | 0.39 | 1.74% | 22.30 | 23.55 | 47094 | 10846 | 1.97% |
| 2025-08-28 | 22.34 | 22.42 | 0.02 | 0.09% | 22.09 | 22.82 | 41743 | 9362 | 1.74% |
| 2025-08-27 | 22.73 | 22.40 | -0.34 | -1.50% | 22.35 | 22.90 | 36829 | 8331 | 1.54% |
| 2025-08-26 | 23.35 | 22.74 | -0.59 | -2.53% | 22.68 | 23.43 | 53015 | 12189 | 2.21% |
| 2025-08-25 | 22.33 | 23.33 | 0.98 | 4.38% | 22.18 | 23.56 | 92830 | 21219 | 3.87% |
| 2025-08-22 | 23.30 | 22.35 | 0.15 | 0.68% | 22.08 | 24.00 | 124641 | 28349 | 5.20% |
| 2025-08-21 | 21.55 | 22.20 | 0.67 | 3.11% | 21.35 | 22.50 | 67474 | 14874 | 2.82% |
| 2025-08-20 | 21.20 | 21.53 | 0.13 | 0.61% | 21.11 | 22.09 | 68364 | 14846 | 2.85% |
| 2025-08-19 | 20.01 | 21.40 | 1.40 | 7.00% | 19.99 | 21.40 | 65077 | 13593 | 2.72% |
| 2025-08-18 | 20.03 | 20.00 | 0.12 | 0.60% | 19.89 | 20.28 | 26953 | 5403 | 1.13% |
| 2025-08-15 | 19.88 | 19.88 | -0.02 | -0.10% | 19.80 | 19.98 | 21935 | 4360 | 0.92% |
| 2025-08-14 | 20.20 | 19.90 | -0.31 | -1.53% | 19.90 | 20.30 | 24874 | 4995 | 1.04% |
| 2025-08-13 | 20.65 | 20.21 | -0.44 | -2.13% | 20.02 | 20.70 | 35876 | 7259 | 1.50% |
| 2025-08-12 | 20.80 | 20.65 | -0.18 | -0.86% | 20.09 | 21.17 | 58978 | 12154 | 2.46% |
| 2025-08-11 | 20.70 | 20.83 | 0.30 | 1.46% | 20.40 | 20.90 | 29973 | 6200 | 1.25% |
| 2025-08-08 | 20.61 | 20.53 | -0.07 | -0.34% | 20.23 | 20.67 | 29885 | 6122 | 1.25% |
| 2025-08-07 | 19.56 | 20.60 | 1.04 | 5.32% | 19.47 | 20.98 | 85004 | 17345 | 3.55% |
| 2025-08-06 | 19.80 | 19.56 | -0.24 | -1.21% | 19.47 | 19.84 | 25024 | 4902 | 1.04% |
| 2025-08-05 | 19.83 | 19.80 | -0.03 | -0.15% | 19.63 | 20.01 | 26473 | 5238 | 1.11% |
| 2025-08-04 | 19.25 | 19.83 | 0.58 | 3.01% | 19.16 | 19.90 | 55846 | 10985 | 2.33% |
| 2025-08-01 | 18.68 | 19.25 | 0.56 | 3.00% | 18.66 | 19.63 | 52426 | 10038 | 2.19% |
| 2025-07-31 | 18.95 | 18.69 | -0.28 | -1.48% | 18.63 | 19.00 | 27101 | 5084 | 1.13% |
| 2025-07-30 | 18.63 | 18.97 | 0.28 | 1.50% | 18.62 | 19.05 | 37531 | 7085 | 1.57% |
| 2025-07-29 | 18.87 | 18.69 | -0.19 | -1.01% | 18.43 | 18.94 | 24204 | 4505 | 1.01% |
| 2025-07-28 | 18.94 | 18.88 | 0.00 | 0.00% | 18.74 | 18.95 | 14635 | 2755 | 0.61% |
| 2025-07-25 | 18.85 | 18.88 | 0.08 | 0.43% | 18.76 | 19.07 | 26151 | 4948 | 1.09% |
| 2025-07-24 | 18.60 | 18.80 | 0.19 | 1.02% | 18.56 | 18.81 | 17168 | 3211 | 0.72% |
| 2025-07-23 | 18.81 | 18.61 | -0.20 | -1.06% | 18.61 | 18.90 | 21736 | 4076 | 0.91% |
| 2025-07-22 | 18.64 | 18.81 | 0.11 | 0.59% | 18.52 | 18.81 | 28575 | 5336 | 1.19% |
| 2025-07-21 | 18.78 | 18.70 | -0.08 | -0.43% | 18.41 | 18.82 | 45222 | 8405 | 1.89% |
| 2025-07-18 | 18.80 | 18.78 | -0.02 | -0.11% | 18.60 | 18.95 | 29371 | 5503 | 1.23% |
| 2025-07-17 | 19.05 | 18.80 | -0.20 | -1.05% | 18.70 | 19.22 | 34549 | 6510 | 1.44% |
| 2025-07-16 | 18.88 | 19.00 | 0.08 | 0.42% | 18.74 | 19.05 | 12423 | 2355 | 0.52% |
| 2025-07-15 | 19.30 | 18.92 | -0.55 | -2.82% | 18.70 | 19.43 | 22724 | 4308 | 0.95% |
| 2025-07-14 | 19.30 | 19.47 | 0.13 | 0.67% | 19.15 | 19.49 | 19301 | 3724 | 0.81% |
| 2025-07-11 | 19.71 | 19.34 | -0.35 | -1.78% | 18.99 | 19.71 | 27699 | 5347 | 1.16% |
| 2025-07-10 | 19.62 | 19.69 | -0.03 | -0.15% | 19.38 | 19.80 | 30818 | 6044 | 1.29% |
| 2025-07-09 | 19.16 | 19.72 | 0.62 | 3.25% | 19.05 | 20.52 | 88109 | 17497 | 3.68% |
| 2025-07-08 | 18.84 | 19.10 | 0.26 | 1.38% | 18.83 | 19.19 | 21169 | 4032 | 0.88% |
| 2025-07-07 | 18.78 | 18.84 | 0.17 | 0.91% | 18.63 | 18.92 | 11746 | 2201 | 0.49% |
| 2025-07-04 | 18.87 | 18.67 | -0.29 | -1.53% | 18.60 | 19.05 | 21169 | 3961 | 0.88% |
| 2025-07-03 | 18.67 | 18.96 | 0.36 | 1.94% | 18.56 | 18.99 | 21611 | 4073 | 0.90% |
| 2025-07-02 | 18.70 | 18.60 | -0.21 | -1.12% | 18.50 | 18.79 | 15512 | 2886 | 0.65% |
| 2025-07-01 | 18.71 | 18.81 | 0.06 | 0.32% | 18.62 | 18.87 | 14075 | 2642 | 0.59% |
| 2025-06-30 | 18.60 | 18.75 | 0.15 | 0.81% | 18.40 | 18.85 | 17594 | 3278 | 0.73% |
| 2025-06-27 | 18.40 | 18.60 | -0.38 | -2.00% | 18.40 | 18.77 | 27479 | 5105 | 1.15% |
| 2025-06-26 | 19.17 | 18.98 | -0.17 | -0.89% | 18.90 | 19.17 | 20139 | 3831 | 0.84% |
| 2025-06-25 | 18.83 | 19.15 | 0.34 | 1.81% | 18.77 | 19.43 | 35312 | 6750 | 1.47% |
| 2025-06-24 | 18.83 | 18.81 | -0.02 | -0.11% | 18.78 | 19.10 | 28497 | 5392 | 1.19% |
| 2025-06-23 | 18.65 | 18.83 | 0.08 | 0.43% | 18.40 | 18.90 | 20169 | 3773 | 0.84% |
| 2025-06-20 | 18.62 | 18.75 | 0.04 | 0.21% | 18.60 | 18.88 | 13665 | 2563 | 0.57% |
| 2025-06-19 | 18.90 | 18.71 | -0.09 | -0.48% | 18.50 | 19.48 | 56152 | 10689 | 2.34% |
| 2025-06-18 | 18.94 | 18.80 | -0.22 | -1.16% | 18.63 | 19.01 | 15001 | 2820 | 0.63% |
| 2025-06-17 | 19.21 | 19.02 | -0.19 | -0.99% | 18.88 | 19.32 | 20750 | 3949 | 0.87% |
| 2025-06-16 | 19.39 | 19.21 | -0.11 | -0.57% | 19.00 | 19.39 | 20594 | 3943 | 0.86% |
| 2025-06-13 | 19.89 | 19.32 | -0.63 | -3.16% | 19.19 | 19.89 | 28148 | 5461 | 1.17% |
| 2025-06-12 | 19.80 | 19.95 | 0.08 | 0.40% | 19.61 | 19.99 | 30856 | 6118 | 1.29% |
| 2025-06-11 | 19.80 | 19.87 | 0.05 | 0.25% | 19.70 | 19.99 | 24748 | 4909 | 1.03% |
| 2025-06-10 | 20.00 | 19.82 | -0.34 | -1.69% | 19.53 | 20.02 | 38991 | 7729 | 1.63% |
| 2025-06-09 | 20.67 | 20.16 | 0.14 | 0.70% | 20.01 | 20.95 | 56903 | 11510 | 2.38% |