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 | 23.42 | 23.03 | -0.30 | -1.29% | 22.78 | 23.54 | 18455 | 4245 | 1.51% |
| 2025-09-15 | 24.55 | 23.33 | -0.49 | -2.06% | 23.06 | 24.80 | 29952 | 7058 | 2.45% |
| 2025-09-12 | 23.10 | 23.82 | 0.76 | 3.30% | 22.86 | 24.26 | 31321 | 7395 | 2.56% |
| 2025-09-11 | 22.95 | 23.06 | 0.06 | 0.26% | 22.72 | 23.09 | 20159 | 4620 | 1.65% |
| 2025-09-10 | 23.31 | 23.00 | -0.44 | -1.88% | 22.89 | 23.69 | 16165 | 3740 | 1.32% |
| 2025-09-09 | 23.70 | 23.44 | -0.18 | -0.76% | 23.30 | 23.98 | 17673 | 4175 | 1.45% |
| 2025-09-08 | 23.07 | 23.62 | 0.46 | 1.99% | 22.89 | 23.70 | 19794 | 4606 | 1.62% |
| 2025-09-05 | 22.99 | 23.16 | 0.16 | 0.70% | 22.97 | 23.45 | 17395 | 4027 | 1.42% |
| 2025-09-04 | 23.43 | 23.00 | -0.21 | -0.90% | 22.72 | 23.94 | 28255 | 6617 | 2.31% |
| 2025-09-03 | 23.96 | 23.21 | -0.75 | -3.13% | 23.10 | 23.96 | 31648 | 7439 | 2.59% |
| 2025-09-02 | 25.00 | 23.96 | -1.89 | -7.31% | 23.80 | 25.30 | 64621 | 15755 | 5.29% |
| 2025-09-01 | 24.88 | 25.85 | 2.19 | 9.26% | 24.15 | 28.00 | 85020 | 21988 | 6.96% |
| 2025-08-29 | 23.00 | 23.66 | 0.99 | 4.37% | 22.98 | 24.23 | 39582 | 9332 | 3.24% |
| 2025-08-28 | 22.39 | 22.67 | 0.47 | 2.12% | 21.88 | 22.83 | 27936 | 6249 | 2.29% |
| 2025-08-27 | 23.30 | 22.20 | -1.08 | -4.64% | 21.79 | 23.60 | 42514 | 9567 | 3.48% |
| 2025-08-26 | 22.78 | 23.28 | 0.35 | 1.53% | 22.72 | 24.36 | 38426 | 9057 | 3.15% |
| 2025-08-25 | 23.35 | 22.93 | -0.54 | -2.30% | 22.53 | 23.51 | 41884 | 9626 | 3.43% |
| 2025-08-22 | 24.83 | 23.47 | -1.11 | -4.52% | 23.35 | 24.90 | 43969 | 10464 | 3.60% |
| 2025-08-21 | 24.33 | 24.58 | 0.26 | 1.07% | 24.12 | 25.41 | 30877 | 7661 | 2.53% |
| 2025-08-20 | 24.11 | 24.32 | 0.08 | 0.33% | 23.66 | 24.42 | 22353 | 5364 | 1.83% |
| 2025-08-19 | 23.50 | 24.24 | 0.70 | 2.97% | 23.15 | 24.65 | 37352 | 9027 | 3.06% |
| 2025-08-18 | 23.04 | 23.54 | 0.58 | 2.53% | 22.82 | 23.75 | 39849 | 9267 | 3.26% |
| 2025-08-15 | 22.69 | 22.96 | 0.26 | 1.15% | 22.28 | 23.20 | 20135 | 4579 | 1.65% |
| 2025-08-14 | 23.03 | 22.70 | -0.20 | -0.87% | 22.22 | 23.03 | 29328 | 6615 | 2.40% |
| 2025-08-13 | 22.42 | 22.90 | 0.56 | 2.51% | 22.42 | 23.55 | 32058 | 7361 | 2.62% |
| 2025-08-12 | 22.39 | 22.34 | -0.05 | -0.22% | 22.00 | 22.70 | 27070 | 6043 | 2.22% |
| 2025-08-11 | 23.01 | 22.39 | -0.22 | -0.97% | 22.22 | 24.68 | 47303 | 10888 | 3.87% |
| 2025-08-08 | 22.17 | 22.61 | 0.18 | 0.80% | 21.50 | 23.10 | 44569 | 9848 | 3.65% |
| 2025-08-07 | 20.55 | 22.43 | 1.80 | 8.73% | 20.40 | 23.20 | 55202 | 12028 | 4.52% |
| 2025-08-06 | 20.10 | 20.63 | 0.45 | 2.23% | 20.04 | 21.07 | 32359 | 6695 | 2.65% |
| 2025-08-05 | 20.19 | 20.18 | 0.14 | 0.70% | 19.90 | 20.98 | 31755 | 6467 | 2.60% |
| 2025-08-04 | 19.66 | 20.04 | 0.36 | 1.83% | 19.33 | 20.10 | 26582 | 5268 | 2.18% |
| 2025-08-01 | 19.60 | 19.68 | 0.23 | 1.18% | 19.46 | 20.53 | 31474 | 6292 | 2.58% |
| 2025-07-31 | 19.60 | 19.45 | -0.32 | -1.62% | 19.28 | 20.08 | 27678 | 5434 | 2.27% |
| 2025-07-30 | 19.69 | 19.77 | 0.08 | 0.41% | 19.27 | 19.99 | 30557 | 6026 | 2.50% |
| 2025-07-29 | 19.24 | 19.69 | 0.34 | 1.76% | 18.70 | 19.80 | 35981 | 6908 | 2.95% |
| 2025-07-28 | 19.04 | 19.35 | 0.17 | 0.89% | 18.94 | 19.71 | 31887 | 6134 | 2.61% |
| 2025-07-25 | 19.76 | 19.18 | -0.73 | -3.67% | 19.00 | 19.81 | 42494 | 8188 | 3.48% |
| 2025-07-24 | 18.18 | 19.91 | 1.81 | 10.00% | 18.10 | 20.88 | 88140 | 17174 | 7.22% |
| 2025-07-23 | 18.50 | 18.10 | -0.52 | -2.79% | 18.05 | 18.66 | 36469 | 6670 | 2.99% |
| 2025-07-22 | 19.01 | 18.62 | -0.67 | -3.47% | 18.30 | 19.28 | 63994 | 11966 | 5.24% |
| 2025-07-21 | 19.72 | 19.29 | -0.49 | -2.48% | 18.88 | 21.12 | 104541 | 20732 | 8.56% |
| 2025-07-18 | 17.10 | 19.78 | 3.30 | 20.02% | 16.67 | 19.78 | 67768 | 12939 | 5.55% |
| 2025-07-17 | 16.58 | 16.48 | -0.01 | -0.06% | 16.26 | 16.65 | 14963 | 2468 | 1.22% |
| 2025-07-16 | 16.10 | 16.49 | 0.36 | 2.23% | 16.02 | 16.53 | 16461 | 2684 | 1.35% |
| 2025-07-15 | 16.33 | 16.13 | -0.14 | -0.86% | 15.91 | 16.35 | 13757 | 2218 | 1.13% |
| 2025-07-14 | 16.08 | 16.27 | 0.21 | 1.31% | 16.04 | 16.28 | 11947 | 1935 | 0.98% |
| 2025-07-11 | 16.08 | 16.06 | -0.05 | -0.31% | 15.85 | 16.16 | 12908 | 2064 | 1.06% |
| 2025-07-10 | 15.95 | 16.11 | 0.23 | 1.45% | 15.78 | 16.20 | 10538 | 1690 | 0.86% |
| 2025-07-09 | 16.10 | 15.88 | -0.13 | -0.81% | 15.77 | 16.11 | 7601 | 1209 | 0.62% |
| 2025-07-08 | 16.09 | 16.01 | -0.01 | -0.06% | 15.88 | 16.09 | 6333 | 1013 | 0.52% |
| 2025-07-07 | 15.74 | 16.02 | 0.19 | 1.20% | 15.73 | 16.04 | 6168 | 983 | 0.50% |
| 2025-07-04 | 16.04 | 15.83 | -0.13 | -0.81% | 15.78 | 16.04 | 7606 | 1208 | 0.62% |
| 2025-07-03 | 16.10 | 15.96 | -0.07 | -0.44% | 15.87 | 16.10 | 6217 | 992 | 0.51% |
| 2025-07-02 | 16.08 | 16.03 | 0.03 | 0.19% | 15.80 | 16.08 | 8747 | 1392 | 0.72% |
| 2025-07-01 | 15.99 | 16.00 | 0.06 | 0.38% | 15.80 | 16.08 | 9327 | 1487 | 0.76% |
| 2025-06-30 | 15.96 | 15.94 | 0.26 | 1.66% | 15.59 | 16.03 | 10565 | 1678 | 0.86% |
| 2025-06-27 | 15.72 | 15.68 | 0.03 | 0.19% | 15.62 | 15.89 | 6875 | 1081 | 0.56% |
| 2025-06-26 | 15.80 | 15.65 | -0.08 | -0.51% | 15.60 | 15.90 | 5989 | 941 | 0.49% |
| 2025-06-25 | 15.98 | 15.73 | -0.17 | -1.07% | 15.56 | 16.08 | 11752 | 1849 | 0.96% |
| 2025-06-24 | 15.47 | 15.90 | 0.44 | 2.85% | 15.44 | 15.94 | 8920 | 1406 | 0.73% |
| 2025-06-23 | 15.40 | 15.46 | 0.14 | 0.91% | 15.23 | 15.53 | 9269 | 1426 | 0.76% |
| 2025-06-20 | 15.50 | 15.32 | -0.03 | -0.20% | 15.30 | 15.60 | 4863 | 749 | 0.40% |
| 2025-06-19 | 15.56 | 15.35 | -0.31 | -1.98% | 15.29 | 15.79 | 7470 | 1159 | 0.61% |
| 2025-06-18 | 15.75 | 15.66 | -0.22 | -1.39% | 15.51 | 15.94 | 7377 | 1157 | 0.60% |
| 2025-06-17 | 15.74 | 15.88 | 0.14 | 0.89% | 15.51 | 16.14 | 8675 | 1376 | 0.71% |
| 2025-06-16 | 15.89 | 15.74 | -0.08 | -0.51% | 15.56 | 15.96 | 8191 | 1291 | 0.67% |
| 2025-06-13 | 15.95 | 15.82 | -0.02 | -0.13% | 15.57 | 15.95 | 10110 | 1593 | 0.83% |
| 2025-06-12 | 15.90 | 15.84 | 0.02 | 0.13% | 15.72 | 15.95 | 5005 | 793 | 0.41% |
| 2025-06-11 | 15.83 | 15.82 | 0.05 | 0.32% | 15.77 | 15.98 | 7114 | 1128 | 0.58% |
| 2025-06-10 | 15.99 | 15.77 | -0.21 | -1.31% | 15.62 | 16.10 | 10938 | 1735 | 0.90% |
| 2025-06-09 | 16.04 | 15.98 | 0.09 | 0.57% | 15.84 | 16.06 | 10301 | 1643 | 0.84% |