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 | 23.40 | 22.68 | -1.64 | -6.74% | 22.61 | 24.10 | 106107 | 24423 | 13.74% |
| 2025-09-15 | 21.73 | 24.32 | 2.75 | 12.75% | 21.72 | 25.88 | 114171 | 28298 | 14.79% |
| 2025-09-12 | 21.91 | 21.57 | -0.23 | -1.06% | 21.31 | 22.07 | 12411 | 2686 | 1.61% |
| 2025-09-11 | 21.86 | 21.80 | -0.05 | -0.23% | 21.40 | 21.97 | 13828 | 3005 | 1.79% |
| 2025-09-10 | 21.81 | 21.85 | -0.02 | -0.09% | 21.47 | 22.00 | 8398 | 1825 | 1.09% |
| 2025-09-09 | 22.00 | 21.87 | -0.08 | -0.36% | 21.39 | 22.05 | 15641 | 3404 | 2.03% |
| 2025-09-08 | 21.38 | 21.95 | 0.58 | 2.71% | 21.26 | 21.99 | 12791 | 2774 | 1.66% |
| 2025-09-05 | 21.07 | 21.37 | 0.41 | 1.96% | 20.67 | 21.67 | 17825 | 3781 | 2.31% |
| 2025-09-04 | 20.73 | 20.96 | 0.33 | 1.60% | 20.61 | 21.63 | 22220 | 4708 | 2.88% |
| 2025-09-03 | 21.79 | 20.63 | -0.82 | -3.82% | 20.52 | 21.79 | 12953 | 2722 | 1.68% |
| 2025-09-02 | 21.75 | 21.45 | -0.01 | -0.05% | 20.60 | 21.75 | 21887 | 4605 | 2.84% |
| 2025-09-01 | 21.14 | 21.46 | 0.42 | 2.00% | 20.83 | 21.77 | 24611 | 5262 | 3.19% |
| 2025-08-29 | 21.06 | 21.04 | -0.02 | -0.09% | 20.45 | 21.42 | 27676 | 5767 | 3.58% |
| 2025-08-28 | 21.51 | 21.06 | -0.53 | -2.45% | 20.40 | 22.18 | 30669 | 6497 | 3.97% |
| 2025-08-27 | 22.63 | 21.59 | -1.10 | -4.85% | 21.52 | 22.79 | 24951 | 5528 | 3.23% |
| 2025-08-26 | 22.60 | 22.69 | 0.09 | 0.40% | 22.24 | 22.98 | 18463 | 4191 | 2.39% |
| 2025-08-25 | 22.50 | 22.60 | -0.10 | -0.44% | 22.23 | 22.98 | 22969 | 5194 | 2.98% |
| 2025-08-22 | 22.60 | 22.70 | 0.09 | 0.40% | 22.28 | 22.91 | 11621 | 2618 | 1.51% |
| 2025-08-21 | 22.55 | 22.61 | 0.08 | 0.36% | 22.23 | 22.99 | 14915 | 3372 | 1.93% |
| 2025-08-20 | 22.36 | 22.53 | 0.02 | 0.09% | 22.10 | 22.55 | 10119 | 2259 | 1.31% |
| 2025-08-19 | 22.31 | 22.51 | 0.36 | 1.63% | 21.94 | 22.60 | 13617 | 3032 | 1.76% |
| 2025-08-18 | 22.19 | 22.15 | 0.20 | 0.91% | 21.96 | 22.49 | 21487 | 4771 | 2.78% |
| 2025-08-15 | 21.49 | 21.95 | 0.43 | 2.00% | 21.39 | 22.37 | 19960 | 4383 | 2.59% |
| 2025-08-14 | 22.96 | 21.52 | -1.28 | -5.61% | 21.52 | 22.98 | 27541 | 6092 | 3.57% |
| 2025-08-13 | 23.27 | 22.80 | -0.33 | -1.43% | 22.73 | 23.87 | 22000 | 5093 | 2.85% |
| 2025-08-12 | 22.92 | 23.13 | 0.25 | 1.09% | 22.62 | 23.35 | 20546 | 4721 | 2.66% |
| 2025-08-11 | 22.17 | 22.88 | 0.89 | 4.05% | 22.11 | 23.00 | 23107 | 5216 | 2.99% |
| 2025-08-08 | 22.09 | 21.99 | -0.21 | -0.95% | 21.57 | 22.20 | 15226 | 3327 | 1.97% |
| 2025-08-07 | 21.68 | 22.20 | 0.61 | 2.83% | 21.59 | 23.22 | 22950 | 5132 | 2.97% |
| 2025-08-06 | 21.81 | 21.59 | -0.16 | -0.74% | 21.33 | 21.90 | 16076 | 3469 | 2.08% |
| 2025-08-05 | 21.26 | 21.75 | 0.50 | 2.35% | 21.25 | 21.86 | 14736 | 3181 | 1.91% |
| 2025-08-04 | 21.15 | 21.25 | 0.25 | 1.19% | 20.41 | 21.32 | 19185 | 4019 | 2.49% |
| 2025-08-01 | 20.07 | 21.00 | 0.93 | 4.63% | 20.07 | 21.18 | 16494 | 3404 | 2.14% |
| 2025-07-31 | 20.24 | 20.07 | -0.22 | -1.08% | 20.01 | 20.63 | 10478 | 2130 | 1.36% |
| 2025-07-30 | 20.40 | 20.29 | -0.21 | -1.02% | 20.15 | 20.84 | 10349 | 2115 | 1.34% |
| 2025-07-29 | 20.69 | 20.50 | 0.02 | 0.10% | 20.27 | 20.69 | 10462 | 2138 | 1.36% |
| 2025-07-28 | 20.36 | 20.48 | 0.23 | 1.14% | 20.13 | 21.09 | 16659 | 3409 | 2.16% |
| 2025-07-25 | 19.80 | 20.25 | 0.50 | 2.53% | 19.64 | 20.28 | 12391 | 2485 | 1.61% |
| 2025-07-24 | 19.61 | 19.75 | 0.35 | 1.80% | 19.39 | 19.75 | 10763 | 2107 | 1.39% |
| 2025-07-23 | 19.59 | 19.40 | -0.17 | -0.87% | 19.33 | 19.65 | 9021 | 1755 | 1.17% |
| 2025-07-22 | 19.75 | 19.57 | -0.08 | -0.41% | 19.41 | 19.94 | 10598 | 2084 | 1.37% |
| 2025-07-21 | 19.56 | 19.65 | 0.10 | 0.51% | 19.49 | 19.98 | 12350 | 2428 | 1.60% |
| 2025-07-18 | 19.31 | 19.55 | 0.25 | 1.30% | 19.14 | 19.70 | 10834 | 2105 | 1.40% |
| 2025-07-17 | 19.45 | 19.30 | -0.15 | -0.77% | 19.17 | 19.60 | 8421 | 1629 | 1.09% |
| 2025-07-16 | 19.23 | 19.45 | 0.24 | 1.25% | 19.12 | 19.76 | 8471 | 1649 | 1.10% |
| 2025-07-15 | 19.18 | 19.21 | -0.02 | -0.10% | 18.81 | 19.37 | 11954 | 2282 | 1.55% |
| 2025-07-14 | 18.90 | 19.23 | 0.27 | 1.42% | 18.89 | 19.41 | 9957 | 1908 | 1.29% |
| 2025-07-11 | 19.08 | 18.96 | -0.03 | -0.16% | 18.53 | 19.20 | 14363 | 2730 | 1.86% |
| 2025-07-10 | 19.14 | 18.99 | -0.14 | -0.73% | 18.80 | 19.16 | 7463 | 1413 | 0.97% |
| 2025-07-09 | 19.31 | 19.13 | -0.01 | -0.05% | 18.97 | 19.46 | 5191 | 992 | 0.67% |
| 2025-07-08 | 18.98 | 19.14 | 0.18 | 0.95% | 18.83 | 19.24 | 7603 | 1449 | 0.98% |
| 2025-07-07 | 18.50 | 18.96 | 0.55 | 2.99% | 18.32 | 18.98 | 11307 | 2120 | 1.46% |
| 2025-07-04 | 19.02 | 18.41 | -0.52 | -2.75% | 18.40 | 19.02 | 10093 | 1877 | 1.31% |
| 2025-07-03 | 19.01 | 18.93 | 0.01 | 0.05% | 18.79 | 19.17 | 9058 | 1714 | 1.17% |
| 2025-07-02 | 19.19 | 18.92 | -0.21 | -1.10% | 18.62 | 19.22 | 9873 | 1863 | 1.28% |
| 2025-07-01 | 19.58 | 19.13 | -0.11 | -0.57% | 19.01 | 19.58 | 11242 | 2159 | 1.46% |
| 2025-06-30 | 18.48 | 19.24 | 0.73 | 3.94% | 18.48 | 19.50 | 16293 | 3104 | 2.11% |
| 2025-06-27 | 18.20 | 18.51 | 0.34 | 1.87% | 18.13 | 18.75 | 8524 | 1567 | 1.10% |
| 2025-06-26 | 18.26 | 18.17 | -0.09 | -0.49% | 18.02 | 18.49 | 8399 | 1532 | 1.09% |
| 2025-06-25 | 18.00 | 18.26 | 0.27 | 1.50% | 17.76 | 18.42 | 16709 | 3018 | 2.16% |
| 2025-06-24 | 17.52 | 17.99 | 0.48 | 2.74% | 17.52 | 17.99 | 10182 | 1816 | 1.32% |
| 2025-06-23 | 16.92 | 17.51 | 0.67 | 3.98% | 16.71 | 17.60 | 11078 | 1918 | 1.43% |
| 2025-06-20 | 17.00 | 16.84 | -0.15 | -0.88% | 16.83 | 17.34 | 9350 | 1591 | 1.21% |
| 2025-06-19 | 17.31 | 16.99 | -0.24 | -1.39% | 16.95 | 17.42 | 11345 | 1950 | 1.47% |
| 2025-06-18 | 17.39 | 17.23 | -0.27 | -1.54% | 17.11 | 17.55 | 8728 | 1505 | 1.13% |
| 2025-06-17 | 17.56 | 17.50 | -0.01 | -0.06% | 17.33 | 17.76 | 9938 | 1744 | 1.29% |
| 2025-06-16 | 17.57 | 17.51 | 0.27 | 1.57% | 17.11 | 17.71 | 10734 | 1882 | 1.39% |
| 2025-06-13 | 17.46 | 17.24 | -0.32 | -1.82% | 17.11 | 17.70 | 12305 | 2129 | 1.59% |
| 2025-06-12 | 17.22 | 17.56 | 0.12 | 0.69% | 17.22 | 17.56 | 6710 | 1171 | 0.87% |
| 2025-06-11 | 17.43 | 17.44 | 0.07 | 0.40% | 17.22 | 17.61 | 8453 | 1476 | 1.10% |
| 2025-06-10 | 17.58 | 17.37 | -0.21 | -1.19% | 17.10 | 17.72 | 12952 | 2254 | 1.68% |
| 2025-06-09 | 17.16 | 17.58 | 0.43 | 2.51% | 17.16 | 17.73 | 15583 | 2728 | 2.02% |