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 | 22.06 | 22.29 | 0.04 | 0.18% | 22.06 | 22.44 | 8137 | 1810 | 0.66% |
| 2025-09-15 | 23.31 | 22.25 | -1.25 | -5.32% | 22.03 | 23.46 | 17077 | 3865 | 1.39% |
| 2025-09-12 | 23.71 | 23.50 | -0.23 | -0.97% | 22.99 | 23.71 | 16173 | 3757 | 1.31% |
| 2025-09-11 | 22.87 | 23.73 | 0.86 | 3.76% | 21.87 | 23.73 | 30940 | 7042 | 2.51% |
| 2025-09-10 | 21.89 | 22.87 | 1.22 | 5.64% | 21.35 | 23.00 | 23586 | 5247 | 1.92% |
| 2025-09-09 | 21.69 | 21.65 | 0.06 | 0.28% | 21.15 | 21.99 | 14294 | 3061 | 1.16% |
| 2025-09-08 | 21.15 | 21.59 | 0.55 | 2.61% | 21.03 | 21.64 | 12631 | 2703 | 1.03% |
| 2025-09-05 | 21.26 | 21.04 | -0.21 | -0.99% | 20.98 | 21.58 | 16325 | 3460 | 1.33% |
| 2025-09-04 | 21.86 | 21.25 | -0.56 | -2.57% | 20.92 | 21.98 | 13612 | 2928 | 1.11% |
| 2025-09-03 | 21.85 | 21.81 | 0.01 | 0.05% | 21.51 | 22.06 | 14179 | 3086 | 1.15% |
| 2025-09-02 | 22.70 | 21.80 | -1.05 | -4.60% | 21.38 | 22.95 | 18400 | 4013 | 1.49% |
| 2025-09-01 | 23.02 | 22.85 | -0.33 | -1.42% | 22.55 | 23.48 | 15936 | 3659 | 1.29% |
| 2025-08-29 | 23.60 | 23.18 | -0.35 | -1.49% | 22.40 | 23.60 | 27375 | 6247 | 2.22% |
| 2025-08-28 | 23.54 | 23.53 | -0.28 | -1.18% | 22.52 | 24.15 | 34210 | 7969 | 2.78% |
| 2025-08-27 | 24.50 | 23.81 | -0.42 | -1.73% | 23.74 | 25.66 | 34885 | 8661 | 2.83% |
| 2025-08-26 | 23.73 | 24.23 | 0.39 | 1.64% | 23.68 | 24.49 | 20139 | 4858 | 1.64% |
| 2025-08-25 | 24.06 | 23.84 | -0.21 | -0.87% | 23.50 | 24.30 | 20770 | 4947 | 1.69% |
| 2025-08-22 | 24.85 | 24.05 | -1.11 | -4.41% | 23.88 | 25.26 | 33750 | 8233 | 2.74% |
| 2025-08-21 | 22.97 | 25.16 | 2.37 | 10.40% | 22.79 | 26.99 | 49506 | 12337 | 4.02% |
| 2025-08-20 | 22.82 | 22.79 | 0.09 | 0.40% | 22.30 | 22.91 | 17131 | 3867 | 1.39% |
| 2025-08-19 | 22.59 | 22.70 | 0.35 | 1.57% | 22.15 | 22.75 | 20265 | 4561 | 1.65% |
| 2025-08-18 | 22.10 | 22.35 | 0.35 | 1.59% | 21.88 | 22.56 | 21515 | 4789 | 1.75% |
| 2025-08-15 | 21.75 | 22.00 | 0.25 | 1.15% | 21.66 | 22.20 | 20228 | 4452 | 1.64% |
| 2025-08-14 | 22.54 | 21.75 | -0.71 | -3.16% | 21.60 | 22.63 | 23879 | 5238 | 1.94% |
| 2025-08-13 | 22.53 | 22.46 | -0.05 | -0.22% | 21.93 | 22.86 | 31721 | 7078 | 2.58% |
| 2025-08-12 | 23.29 | 22.51 | -0.84 | -3.60% | 22.38 | 23.29 | 28197 | 6399 | 2.29% |
| 2025-08-11 | 23.41 | 23.35 | 0.11 | 0.47% | 23.01 | 23.69 | 25272 | 5894 | 2.05% |
| 2025-08-08 | 24.00 | 23.24 | -1.06 | -4.36% | 22.95 | 24.01 | 34770 | 8162 | 2.82% |
| 2025-08-07 | 24.50 | 24.30 | -0.45 | -1.82% | 23.95 | 25.25 | 36696 | 8969 | 2.98% |
| 2025-08-06 | 24.01 | 24.75 | 0.53 | 2.19% | 23.08 | 25.19 | 52458 | 12564 | 4.26% |
| 2025-08-05 | 24.00 | 24.22 | -0.72 | -2.89% | 23.78 | 25.65 | 54500 | 13355 | 4.43% |
| 2025-08-04 | 22.24 | 24.94 | 3.31 | 15.30% | 22.22 | 24.98 | 63997 | 15221 | 5.20% |
| 2025-08-01 | 19.96 | 21.63 | 2.19 | 11.27% | 19.96 | 22.98 | 49321 | 10615 | 4.01% |
| 2025-07-31 | 19.65 | 19.44 | 0.02 | 0.10% | 19.18 | 19.76 | 22240 | 4323 | 1.81% |
| 2025-07-30 | 19.91 | 19.42 | -0.49 | -2.46% | 19.29 | 20.01 | 17337 | 3407 | 1.41% |
| 2025-07-29 | 19.32 | 19.91 | 0.62 | 3.21% | 18.94 | 19.95 | 23458 | 4547 | 1.91% |
| 2025-07-28 | 19.21 | 19.29 | 0.14 | 0.73% | 19.10 | 19.47 | 15039 | 2896 | 1.22% |
| 2025-07-25 | 19.32 | 19.15 | -0.17 | -0.88% | 18.90 | 19.37 | 12735 | 2433 | 1.03% |
| 2025-07-24 | 19.31 | 19.32 | 0.06 | 0.31% | 18.87 | 19.45 | 17164 | 3289 | 1.39% |
| 2025-07-23 | 19.50 | 19.26 | -0.03 | -0.16% | 19.03 | 19.52 | 15618 | 3024 | 1.27% |
| 2025-07-22 | 20.00 | 19.29 | -0.71 | -3.55% | 19.10 | 20.19 | 28360 | 5545 | 2.30% |
| 2025-07-21 | 20.31 | 20.00 | -0.52 | -2.53% | 19.82 | 20.41 | 19205 | 3841 | 1.56% |
| 2025-07-18 | 20.64 | 20.52 | 0.17 | 0.84% | 19.60 | 20.65 | 20623 | 4139 | 1.68% |
| 2025-07-17 | 19.17 | 20.35 | 1.27 | 6.66% | 18.98 | 20.43 | 24096 | 4816 | 1.96% |
| 2025-07-16 | 19.18 | 19.08 | -0.17 | -0.88% | 18.88 | 19.38 | 13741 | 2628 | 1.12% |
| 2025-07-15 | 19.41 | 19.25 | 0.01 | 0.05% | 18.50 | 19.41 | 18789 | 3550 | 1.53% |
| 2025-07-14 | 18.86 | 19.24 | 0.47 | 2.50% | 18.70 | 19.26 | 19182 | 3644 | 1.56% |
| 2025-07-11 | 18.94 | 18.77 | -0.12 | -0.64% | 18.56 | 19.18 | 15700 | 2951 | 1.28% |
| 2025-07-10 | 19.26 | 18.89 | -0.37 | -1.92% | 18.70 | 19.45 | 18613 | 3543 | 1.51% |
| 2025-07-09 | 19.14 | 19.26 | 0.16 | 0.84% | 18.89 | 19.32 | 19159 | 3658 | 1.56% |
| 2025-07-08 | 18.41 | 19.10 | 0.54 | 2.91% | 18.41 | 19.36 | 21063 | 4010 | 1.71% |
| 2025-07-07 | 18.20 | 18.56 | 0.36 | 1.98% | 18.03 | 18.68 | 19969 | 3668 | 1.62% |
| 2025-07-04 | 18.59 | 18.20 | -0.35 | -1.89% | 18.10 | 18.68 | 12030 | 2202 | 0.98% |
| 2025-07-03 | 18.72 | 18.55 | -0.38 | -2.01% | 18.49 | 19.00 | 10752 | 2007 | 0.87% |
| 2025-07-02 | 18.60 | 18.93 | 0.14 | 0.75% | 18.29 | 19.49 | 21159 | 3979 | 1.72% |
| 2025-07-01 | 17.68 | 18.79 | 1.11 | 6.28% | 17.59 | 18.80 | 18210 | 3329 | 1.48% |
| 2025-06-30 | 17.43 | 17.68 | 0.42 | 2.43% | 17.30 | 17.70 | 6481 | 1136 | 0.53% |
| 2025-06-27 | 17.24 | 17.26 | 0.10 | 0.58% | 17.14 | 17.39 | 3611 | 623 | 0.29% |
| 2025-06-26 | 17.30 | 17.16 | -0.14 | -0.81% | 17.07 | 17.30 | 3063 | 526 | 0.25% |
| 2025-06-25 | 17.30 | 17.30 | 0.05 | 0.29% | 17.11 | 17.44 | 3912 | 674 | 0.32% |
| 2025-06-24 | 16.90 | 17.25 | 0.36 | 2.13% | 16.86 | 17.30 | 6469 | 1106 | 0.53% |
| 2025-06-23 | 16.56 | 16.89 | 0.33 | 1.99% | 16.46 | 16.91 | 4643 | 776 | 0.38% |
| 2025-06-20 | 16.97 | 16.56 | -0.34 | -2.01% | 16.53 | 17.02 | 3925 | 655 | 0.32% |
| 2025-06-19 | 17.28 | 16.90 | -0.30 | -1.74% | 16.73 | 17.28 | 5425 | 920 | 0.44% |
| 2025-06-18 | 17.25 | 17.20 | -0.03 | -0.17% | 17.01 | 17.31 | 5195 | 891 | 0.42% |
| 2025-06-17 | 17.16 | 17.23 | 0.15 | 0.88% | 16.90 | 17.23 | 5194 | 885 | 0.42% |
| 2025-06-16 | 16.92 | 17.08 | 0.25 | 1.49% | 16.75 | 17.17 | 6476 | 1105 | 0.53% |
| 2025-06-13 | 17.03 | 16.83 | -0.20 | -1.17% | 16.82 | 17.10 | 4731 | 800 | 0.38% |
| 2025-06-12 | 16.94 | 17.03 | -0.02 | -0.12% | 16.93 | 17.19 | 2344 | 398 | 0.19% |
| 2025-06-11 | 17.10 | 17.05 | -0.08 | -0.47% | 17.04 | 17.29 | 4116 | 705 | 0.33% |
| 2025-06-10 | 17.36 | 17.13 | -0.11 | -0.64% | 16.97 | 17.38 | 7337 | 1256 | 0.60% |
| 2025-06-09 | 17.18 | 17.24 | 0.06 | 0.35% | 17.09 | 17.36 | 3465 | 598 | 0.28% |