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 | 25.07 | 27.05 | 1.98 | 7.90% | 24.83 | 27.62 | 64061 | 16840 | 3.40% |
| 2025-09-15 | 25.83 | 25.07 | -0.93 | -3.58% | 25.00 | 26.00 | 46498 | 11758 | 2.46% |
| 2025-09-12 | 26.30 | 26.00 | -0.60 | -2.26% | 25.61 | 26.60 | 53008 | 13769 | 2.81% |
| 2025-09-11 | 24.76 | 26.60 | 1.59 | 6.36% | 24.26 | 27.15 | 79995 | 20495 | 4.24% |
| 2025-09-10 | 23.83 | 25.01 | 1.30 | 5.48% | 23.63 | 25.25 | 66265 | 16289 | 3.51% |
| 2025-09-09 | 24.10 | 23.71 | -0.73 | -2.99% | 23.42 | 24.29 | 39765 | 9493 | 2.11% |
| 2025-09-08 | 23.56 | 24.44 | 0.91 | 3.87% | 23.31 | 24.44 | 52884 | 12678 | 2.80% |
| 2025-09-05 | 22.58 | 23.53 | 1.18 | 5.28% | 22.35 | 23.73 | 49525 | 11509 | 2.62% |
| 2025-09-04 | 23.12 | 22.35 | -0.80 | -3.46% | 22.03 | 23.48 | 47690 | 10804 | 2.53% |
| 2025-09-03 | 22.79 | 23.15 | 0.25 | 1.09% | 22.52 | 23.87 | 49438 | 11451 | 2.62% |
| 2025-09-02 | 23.87 | 22.90 | -1.03 | -4.30% | 22.70 | 23.87 | 60356 | 13974 | 3.20% |
| 2025-09-01 | 23.20 | 23.93 | 1.92 | 8.72% | 23.08 | 24.60 | 86578 | 20593 | 4.59% |
| 2025-08-29 | 22.12 | 22.01 | -0.08 | -0.36% | 21.77 | 22.35 | 22111 | 4863 | 1.17% |
| 2025-08-28 | 22.01 | 22.09 | 0.00 | 0.00% | 21.21 | 22.30 | 26962 | 5884 | 1.43% |
| 2025-08-27 | 22.66 | 22.09 | -0.67 | -2.94% | 22.00 | 22.95 | 36005 | 8145 | 1.91% |
| 2025-08-26 | 22.29 | 22.76 | 0.47 | 2.11% | 22.13 | 23.16 | 39354 | 8944 | 2.09% |
| 2025-08-25 | 22.24 | 22.29 | 0.05 | 0.22% | 22.16 | 22.57 | 26061 | 5822 | 1.38% |
| 2025-08-22 | 21.88 | 22.24 | 0.28 | 1.28% | 21.88 | 22.24 | 17636 | 3892 | 0.93% |
| 2025-08-21 | 22.39 | 21.96 | -0.22 | -0.99% | 21.80 | 22.39 | 14446 | 3187 | 0.77% |
| 2025-08-20 | 22.08 | 22.18 | 0.02 | 0.09% | 21.81 | 22.29 | 16103 | 3549 | 0.85% |
| 2025-08-19 | 22.05 | 22.16 | 0.07 | 0.32% | 21.78 | 22.45 | 17370 | 3826 | 0.92% |
| 2025-08-18 | 21.97 | 22.09 | 0.32 | 1.47% | 21.88 | 22.24 | 22731 | 5025 | 1.20% |
| 2025-08-15 | 21.61 | 21.77 | 0.14 | 0.65% | 21.61 | 21.97 | 19285 | 4214 | 1.02% |
| 2025-08-14 | 22.50 | 21.63 | -0.77 | -3.44% | 21.56 | 22.50 | 27157 | 5963 | 1.44% |
| 2025-08-13 | 22.45 | 22.40 | -0.05 | -0.22% | 22.32 | 22.76 | 14805 | 3323 | 0.78% |
| 2025-08-12 | 22.68 | 22.45 | -0.22 | -0.97% | 22.30 | 22.82 | 15519 | 3494 | 0.82% |
| 2025-08-11 | 22.48 | 22.67 | 0.32 | 1.43% | 22.40 | 22.95 | 23174 | 5260 | 1.23% |
| 2025-08-08 | 22.24 | 22.35 | 0.07 | 0.31% | 22.04 | 22.54 | 23460 | 5230 | 1.24% |
| 2025-08-07 | 22.48 | 22.28 | -0.18 | -0.80% | 22.22 | 22.53 | 14244 | 3185 | 0.75% |
| 2025-08-06 | 22.37 | 22.46 | 0.09 | 0.40% | 22.25 | 22.55 | 18152 | 4065 | 0.96% |
| 2025-08-05 | 22.40 | 22.37 | 0.08 | 0.36% | 22.23 | 22.48 | 13855 | 3095 | 0.73% |
| 2025-08-04 | 21.79 | 22.29 | 0.44 | 2.01% | 21.74 | 22.29 | 15725 | 3475 | 0.83% |
| 2025-08-01 | 21.53 | 21.85 | 0.17 | 0.78% | 21.52 | 21.95 | 16958 | 3698 | 0.90% |
| 2025-07-31 | 21.77 | 21.68 | -0.04 | -0.18% | 21.56 | 22.07 | 17165 | 3744 | 0.91% |
| 2025-07-30 | 21.94 | 21.72 | -0.21 | -0.96% | 21.54 | 21.99 | 13977 | 3045 | 0.74% |
| 2025-07-29 | 21.85 | 21.93 | 0.05 | 0.23% | 21.69 | 21.98 | 12562 | 2741 | 0.67% |
| 2025-07-28 | 21.73 | 21.88 | 0.26 | 1.20% | 21.61 | 21.97 | 18668 | 4070 | 0.99% |
| 2025-07-25 | 21.66 | 21.62 | 0.02 | 0.09% | 21.45 | 21.77 | 18697 | 4039 | 0.99% |
| 2025-07-24 | 21.79 | 21.60 | -0.09 | -0.41% | 21.50 | 21.89 | 14720 | 3185 | 0.78% |
| 2025-07-23 | 21.71 | 21.69 | -0.02 | -0.09% | 21.57 | 21.91 | 18549 | 4037 | 0.98% |
| 2025-07-22 | 21.77 | 21.71 | 0.03 | 0.14% | 21.62 | 22.02 | 18122 | 3946 | 0.96% |
| 2025-07-21 | 21.52 | 21.68 | 0.16 | 0.74% | 21.46 | 21.75 | 16051 | 3467 | 0.85% |
| 2025-07-18 | 21.42 | 21.52 | 0.10 | 0.47% | 21.25 | 21.62 | 13774 | 2951 | 0.73% |
| 2025-07-17 | 21.08 | 21.42 | 0.43 | 2.05% | 20.97 | 21.67 | 24783 | 5288 | 1.31% |
| 2025-07-16 | 20.92 | 20.99 | 0.16 | 0.77% | 20.73 | 21.10 | 9374 | 1966 | 0.50% |
| 2025-07-15 | 21.10 | 20.83 | -0.35 | -1.65% | 20.70 | 21.28 | 13294 | 2779 | 0.70% |
| 2025-07-14 | 20.97 | 21.18 | 0.23 | 1.10% | 20.91 | 21.28 | 15357 | 3240 | 0.81% |
| 2025-07-11 | 21.00 | 20.95 | 0.04 | 0.19% | 20.72 | 21.03 | 10835 | 2264 | 0.57% |
| 2025-07-10 | 21.02 | 20.91 | -0.05 | -0.24% | 20.76 | 21.09 | 6249 | 1307 | 0.33% |
| 2025-07-09 | 21.17 | 20.96 | -0.14 | -0.66% | 20.93 | 21.17 | 6768 | 1423 | 0.36% |
| 2025-07-08 | 20.99 | 21.10 | 0.21 | 1.01% | 20.82 | 21.14 | 8954 | 1884 | 0.47% |
| 2025-07-07 | 20.70 | 20.89 | 0.11 | 0.53% | 20.65 | 20.94 | 9020 | 1875 | 0.48% |
| 2025-07-04 | 20.92 | 20.78 | -0.14 | -0.67% | 20.71 | 21.02 | 9819 | 2046 | 0.52% |
| 2025-07-03 | 20.91 | 20.92 | 0.10 | 0.48% | 20.80 | 21.19 | 14188 | 2976 | 0.75% |
| 2025-07-02 | 20.77 | 20.82 | 0.05 | 0.24% | 20.60 | 20.94 | 13190 | 2740 | 0.70% |
| 2025-07-01 | 20.86 | 20.77 | -0.07 | -0.34% | 20.70 | 20.92 | 11430 | 2377 | 0.61% |
| 2025-06-30 | 20.81 | 20.84 | 0.11 | 0.53% | 20.70 | 20.99 | 11692 | 2437 | 0.62% |
| 2025-06-27 | 20.52 | 20.73 | 0.23 | 1.12% | 20.38 | 20.80 | 12059 | 2486 | 0.64% |
| 2025-06-26 | 20.50 | 20.50 | 0.00 | 0.00% | 20.29 | 20.77 | 15840 | 3250 | 0.84% |
| 2025-06-25 | 20.39 | 20.50 | 0.13 | 0.64% | 20.26 | 20.65 | 11341 | 2319 | 0.60% |
| 2025-06-24 | 20.10 | 20.37 | 0.44 | 2.21% | 19.90 | 20.45 | 9925 | 2011 | 0.53% |
| 2025-06-23 | 19.19 | 19.93 | 0.48 | 2.47% | 19.19 | 20.01 | 9858 | 1949 | 0.52% |
| 2025-06-20 | 19.44 | 19.45 | -0.16 | -0.82% | 19.38 | 19.88 | 5990 | 1170 | 0.32% |
| 2025-06-19 | 19.87 | 19.61 | -0.40 | -2.00% | 19.55 | 20.11 | 9187 | 1817 | 0.49% |
| 2025-06-18 | 20.11 | 20.01 | -0.11 | -0.55% | 19.94 | 20.20 | 6719 | 1346 | 0.36% |
| 2025-06-17 | 20.11 | 20.12 | -0.06 | -0.30% | 19.93 | 20.26 | 8572 | 1722 | 0.45% |
| 2025-06-16 | 20.13 | 20.18 | 0.16 | 0.80% | 19.87 | 20.25 | 8437 | 1698 | 0.45% |
| 2025-06-13 | 20.26 | 20.02 | -0.24 | -1.18% | 19.90 | 20.46 | 9328 | 1871 | 0.49% |
| 2025-06-12 | 20.28 | 20.26 | -0.02 | -0.10% | 20.10 | 20.39 | 7591 | 1535 | 0.40% |
| 2025-06-11 | 20.25 | 20.28 | 0.04 | 0.20% | 20.05 | 20.45 | 6666 | 1355 | 0.35% |
| 2025-06-10 | 20.29 | 20.24 | -0.05 | -0.25% | 20.03 | 20.40 | 10088 | 2042 | 0.53% |
| 2025-06-09 | 20.13 | 20.29 | 0.19 | 0.95% | 20.07 | 20.46 | 11658 | 2365 | 0.62% |