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 | 22.96 | 23.26 | 0.55 | 2.42% | 22.71 | 23.43 | 41232 | 9531 | 3.30% |
| 2025-09-15 | 23.01 | 22.71 | -0.16 | -0.70% | 22.63 | 23.08 | 39505 | 9028 | 3.16% |
| 2025-09-12 | 23.28 | 22.87 | -0.41 | -1.76% | 22.76 | 23.40 | 43595 | 10043 | 3.49% |
| 2025-09-11 | 22.41 | 23.28 | 0.74 | 3.28% | 21.84 | 23.38 | 48911 | 11152 | 3.92% |
| 2025-09-10 | 22.46 | 22.54 | -0.07 | -0.31% | 22.38 | 23.05 | 32522 | 7384 | 2.60% |
| 2025-09-09 | 23.87 | 22.61 | -1.26 | -5.28% | 22.30 | 24.13 | 81961 | 18865 | 6.56% |
| 2025-09-08 | 22.81 | 23.87 | 0.96 | 4.19% | 22.81 | 24.03 | 64974 | 15330 | 5.20% |
| 2025-09-05 | 22.77 | 22.91 | 0.21 | 0.93% | 22.53 | 23.08 | 50567 | 11516 | 4.05% |
| 2025-09-04 | 23.58 | 22.70 | -0.85 | -3.61% | 22.31 | 23.75 | 48869 | 11214 | 3.91% |
| 2025-09-03 | 23.89 | 23.55 | -0.33 | -1.38% | 23.40 | 24.09 | 35222 | 8349 | 2.82% |
| 2025-09-02 | 24.64 | 23.88 | -0.84 | -3.40% | 23.58 | 24.89 | 48601 | 11695 | 3.89% |
| 2025-09-01 | 23.99 | 24.72 | 0.90 | 3.78% | 23.85 | 24.88 | 65749 | 16032 | 5.27% |
| 2025-08-29 | 24.00 | 23.82 | -0.28 | -1.16% | 23.51 | 24.10 | 49039 | 11664 | 3.93% |
| 2025-08-28 | 24.46 | 24.10 | -0.31 | -1.27% | 23.31 | 24.76 | 54931 | 13206 | 4.40% |
| 2025-08-27 | 24.98 | 24.41 | -0.77 | -3.06% | 24.33 | 25.50 | 59755 | 14928 | 4.79% |
| 2025-08-26 | 25.82 | 25.18 | -0.66 | -2.55% | 25.06 | 26.58 | 77034 | 19727 | 6.17% |
| 2025-08-25 | 26.30 | 25.84 | -0.57 | -2.16% | 25.50 | 26.41 | 85499 | 22134 | 6.85% |
| 2025-08-22 | 26.85 | 26.41 | -0.31 | -1.16% | 26.00 | 27.45 | 51108 | 13490 | 4.09% |
| 2025-08-21 | 27.21 | 26.72 | -0.23 | -0.85% | 26.50 | 27.80 | 58767 | 15842 | 4.71% |
| 2025-08-20 | 26.50 | 26.95 | 0.27 | 1.01% | 26.09 | 27.25 | 74229 | 19774 | 5.94% |
| 2025-08-19 | 25.80 | 26.68 | 0.98 | 3.81% | 25.00 | 27.31 | 125402 | 32839 | 10.04% |
| 2025-08-18 | 22.99 | 25.70 | 2.72 | 11.84% | 22.99 | 26.11 | 139579 | 34532 | 11.18% |
| 2025-08-15 | 23.14 | 22.98 | 0.15 | 0.66% | 22.80 | 23.48 | 46415 | 10680 | 3.72% |
| 2025-08-14 | 23.65 | 22.83 | -0.93 | -3.91% | 22.80 | 23.68 | 41526 | 9623 | 3.33% |
| 2025-08-13 | 23.61 | 23.76 | 0.05 | 0.21% | 23.33 | 23.90 | 41129 | 9710 | 3.29% |
| 2025-08-12 | 23.60 | 23.71 | 0.11 | 0.47% | 23.22 | 23.92 | 60425 | 14241 | 4.84% |
| 2025-08-11 | 22.70 | 23.60 | 1.03 | 4.56% | 22.36 | 24.20 | 96631 | 22756 | 7.74% |
| 2025-08-08 | 22.00 | 22.57 | 0.59 | 2.68% | 21.72 | 22.81 | 76229 | 17104 | 6.11% |
| 2025-08-07 | 22.04 | 21.98 | -0.07 | -0.32% | 21.97 | 22.83 | 69861 | 15543 | 5.60% |
| 2025-08-06 | 22.35 | 22.05 | -0.22 | -0.99% | 21.86 | 22.44 | 36398 | 8048 | 2.92% |
| 2025-08-05 | 22.11 | 22.27 | 0.18 | 0.81% | 21.72 | 22.45 | 49888 | 11029 | 4.00% |
| 2025-08-04 | 21.63 | 22.09 | 0.31 | 1.42% | 21.40 | 22.21 | 46621 | 10176 | 3.73% |
| 2025-08-01 | 21.75 | 21.78 | -0.07 | -0.32% | 21.62 | 22.14 | 39830 | 8706 | 3.19% |
| 2025-07-31 | 22.10 | 21.85 | -0.45 | -2.02% | 21.75 | 22.48 | 62885 | 13884 | 5.04% |
| 2025-07-30 | 22.22 | 22.30 | 0.12 | 0.54% | 21.89 | 22.91 | 70701 | 15786 | 5.66% |
| 2025-07-29 | 21.99 | 22.18 | 0.33 | 1.51% | 21.53 | 22.31 | 64761 | 14217 | 5.19% |
| 2025-07-28 | 21.95 | 21.85 | -0.13 | -0.59% | 21.78 | 22.57 | 60847 | 13373 | 4.87% |
| 2025-07-25 | 21.68 | 21.98 | 0.36 | 1.67% | 21.35 | 22.19 | 68547 | 14942 | 5.49% |
| 2025-07-24 | 20.69 | 21.62 | 0.93 | 4.49% | 20.52 | 22.38 | 105721 | 22857 | 8.47% |
| 2025-07-23 | 21.10 | 20.69 | -0.30 | -1.43% | 20.62 | 21.20 | 56844 | 11857 | 4.55% |
| 2025-07-22 | 20.45 | 20.99 | 0.48 | 2.34% | 20.38 | 21.25 | 60906 | 12718 | 4.88% |
| 2025-07-21 | 20.49 | 20.51 | 0.04 | 0.20% | 20.28 | 21.06 | 50054 | 10337 | 4.01% |
| 2025-07-18 | 20.40 | 20.47 | 0.07 | 0.34% | 20.15 | 20.49 | 25709 | 5223 | 2.06% |
| 2025-07-17 | 20.30 | 20.40 | 0.17 | 0.84% | 20.06 | 20.46 | 26556 | 5383 | 2.13% |
| 2025-07-16 | 19.51 | 20.23 | 0.44 | 2.22% | 19.51 | 20.39 | 53006 | 10674 | 4.25% |
| 2025-07-15 | 19.96 | 19.79 | -0.09 | -0.45% | 19.58 | 20.14 | 31079 | 6150 | 2.49% |
| 2025-07-14 | 19.84 | 19.88 | 0.02 | 0.10% | 19.67 | 19.95 | 22048 | 4365 | 1.77% |
| 2025-07-11 | 19.73 | 19.86 | 0.14 | 0.71% | 19.57 | 19.94 | 22786 | 4508 | 1.82% |
| 2025-07-10 | 19.67 | 19.72 | 0.08 | 0.41% | 19.47 | 19.76 | 17239 | 3378 | 1.38% |
| 2025-07-09 | 19.85 | 19.64 | -0.21 | -1.06% | 19.62 | 19.90 | 21717 | 4287 | 1.74% |
| 2025-07-08 | 19.81 | 19.85 | 0.04 | 0.20% | 19.63 | 20.05 | 24555 | 4868 | 1.97% |
| 2025-07-07 | 19.90 | 19.81 | 0.19 | 0.97% | 19.54 | 20.14 | 37101 | 7379 | 2.97% |
| 2025-07-04 | 19.88 | 19.62 | -0.13 | -0.66% | 19.60 | 20.13 | 32333 | 6412 | 2.59% |
| 2025-07-03 | 19.81 | 19.75 | -0.04 | -0.20% | 19.71 | 19.97 | 19715 | 3909 | 1.58% |
| 2025-07-02 | 20.03 | 19.79 | -0.30 | -1.49% | 19.64 | 20.12 | 24151 | 4783 | 1.93% |
| 2025-07-01 | 19.56 | 20.09 | 0.39 | 1.98% | 19.56 | 20.24 | 39162 | 7826 | 3.14% |
| 2025-06-30 | 19.62 | 19.70 | 0.09 | 0.46% | 19.48 | 19.83 | 21426 | 4222 | 1.72% |
| 2025-06-27 | 19.55 | 19.61 | -0.07 | -0.36% | 19.51 | 19.81 | 22080 | 4345 | 1.77% |
| 2025-06-26 | 19.80 | 19.68 | -0.23 | -1.16% | 19.53 | 19.89 | 28030 | 5509 | 2.24% |
| 2025-06-25 | 19.33 | 19.91 | 0.59 | 3.05% | 19.18 | 20.04 | 47710 | 9366 | 3.82% |
| 2025-06-24 | 19.29 | 19.32 | 0.03 | 0.16% | 19.11 | 19.37 | 27433 | 5286 | 2.20% |
| 2025-06-23 | 18.66 | 19.29 | 0.82 | 4.44% | 18.54 | 19.47 | 51804 | 9918 | 4.15% |
| 2025-06-20 | 18.81 | 18.47 | -0.15 | -0.81% | 18.46 | 18.81 | 18334 | 3402 | 1.47% |
| 2025-06-19 | 18.87 | 18.62 | -0.23 | -1.22% | 18.60 | 19.04 | 26942 | 5054 | 2.16% |
| 2025-06-18 | 18.68 | 18.85 | 0.12 | 0.64% | 18.60 | 18.93 | 20170 | 3783 | 1.62% |
| 2025-06-17 | 18.86 | 18.73 | -0.11 | -0.58% | 18.69 | 19.09 | 31181 | 5882 | 2.50% |
| 2025-06-16 | 18.84 | 18.84 | 0.00 | 0.00% | 18.66 | 18.95 | 31795 | 5961 | 2.55% |
| 2025-06-13 | 19.46 | 18.84 | -0.54 | -2.79% | 18.78 | 19.46 | 45503 | 8635 | 3.64% |
| 2025-06-12 | 19.53 | 19.38 | -0.18 | -0.92% | 19.32 | 19.68 | 27567 | 5366 | 2.21% |
| 2025-06-11 | 19.50 | 19.56 | 0.09 | 0.46% | 19.40 | 19.80 | 26760 | 5248 | 2.14% |
| 2025-06-10 | 20.05 | 19.47 | -0.58 | -2.89% | 19.21 | 20.09 | 52461 | 10293 | 4.20% |
| 2025-06-09 | 19.96 | 20.05 | 0.00 | 0.00% | 19.81 | 20.38 | 36968 | 7444 | 2.96% |