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 | 22.58 | 22.06 | -0.51 | -2.26% | 21.75 | 22.75 | 16194 | 3573 | 1.57% |
| 2025-09-15 | 22.99 | 22.57 | -0.29 | -1.27% | 22.16 | 22.99 | 8297 | 1861 | 0.81% |
| 2025-09-12 | 22.80 | 22.86 | 0.13 | 0.57% | 22.53 | 23.14 | 7687 | 1750 | 0.75% |
| 2025-09-11 | 22.69 | 22.73 | 0.04 | 0.18% | 22.35 | 22.96 | 8701 | 1972 | 0.85% |
| 2025-09-10 | 22.28 | 22.69 | 0.55 | 2.48% | 22.16 | 22.95 | 11044 | 2498 | 1.07% |
| 2025-09-09 | 22.37 | 22.14 | -0.27 | -1.20% | 21.84 | 22.47 | 9281 | 2050 | 0.90% |
| 2025-09-08 | 22.10 | 22.41 | 0.41 | 1.86% | 22.00 | 22.42 | 10317 | 2299 | 1.00% |
| 2025-09-05 | 21.52 | 22.00 | 0.70 | 3.29% | 21.41 | 22.17 | 8530 | 1864 | 0.83% |
| 2025-09-04 | 21.65 | 21.30 | -0.35 | -1.62% | 20.91 | 21.82 | 10846 | 2325 | 1.05% |
| 2025-09-03 | 22.40 | 21.65 | -0.74 | -3.31% | 21.50 | 22.63 | 15540 | 3387 | 1.51% |
| 2025-09-02 | 23.50 | 22.39 | -1.43 | -6.00% | 21.98 | 23.81 | 23132 | 5229 | 2.25% |
| 2025-09-01 | 24.11 | 23.82 | -0.09 | -0.38% | 23.68 | 24.97 | 16143 | 3899 | 1.57% |
| 2025-08-29 | 24.25 | 23.91 | -0.47 | -1.93% | 23.70 | 24.35 | 12086 | 2881 | 1.18% |
| 2025-08-28 | 24.22 | 24.38 | -0.09 | -0.37% | 23.50 | 24.72 | 17552 | 4244 | 1.71% |
| 2025-08-27 | 24.52 | 24.47 | -0.09 | -0.37% | 24.38 | 25.39 | 17359 | 4339 | 1.69% |
| 2025-08-26 | 25.14 | 24.56 | -0.37 | -1.48% | 24.38 | 25.17 | 12768 | 3150 | 1.24% |
| 2025-08-25 | 24.42 | 24.93 | 0.55 | 2.26% | 24.26 | 25.39 | 18877 | 4710 | 1.84% |
| 2025-08-22 | 24.08 | 24.38 | 0.23 | 0.95% | 23.83 | 24.39 | 12654 | 3055 | 1.23% |
| 2025-08-21 | 24.36 | 24.15 | 0.05 | 0.21% | 23.61 | 24.36 | 14746 | 3524 | 1.43% |
| 2025-08-20 | 23.59 | 24.10 | 0.63 | 2.68% | 23.28 | 24.32 | 15165 | 3596 | 1.47% |
| 2025-08-19 | 23.70 | 23.47 | -0.30 | -1.26% | 23.32 | 24.11 | 12955 | 3048 | 1.26% |
| 2025-08-18 | 23.49 | 23.77 | 0.35 | 1.49% | 23.32 | 24.28 | 18004 | 4273 | 1.75% |
| 2025-08-15 | 23.25 | 23.42 | 0.22 | 0.95% | 23.22 | 23.84 | 16313 | 3835 | 1.59% |
| 2025-08-14 | 24.57 | 23.20 | -1.38 | -5.61% | 23.20 | 24.75 | 27636 | 6553 | 2.69% |
| 2025-08-13 | 24.60 | 24.58 | 0.00 | 0.00% | 24.08 | 24.87 | 20787 | 5081 | 2.02% |
| 2025-08-12 | 25.08 | 24.58 | -0.49 | -1.95% | 24.35 | 25.10 | 25380 | 6252 | 2.47% |
| 2025-08-11 | 25.00 | 25.07 | 0.23 | 0.93% | 24.64 | 26.06 | 37376 | 9487 | 3.63% |
| 2025-08-08 | 23.61 | 24.84 | 1.02 | 4.28% | 23.61 | 25.40 | 33259 | 8241 | 3.23% |
| 2025-08-07 | 23.36 | 23.82 | 0.51 | 2.19% | 22.89 | 24.42 | 29366 | 6964 | 2.86% |
| 2025-08-06 | 23.52 | 23.31 | -0.19 | -0.81% | 23.23 | 24.23 | 32248 | 7627 | 3.14% |
| 2025-08-05 | 23.71 | 23.50 | -0.73 | -3.01% | 23.50 | 25.21 | 48056 | 11675 | 4.67% |
| 2025-08-04 | 21.90 | 24.23 | 1.48 | 6.51% | 21.82 | 24.87 | 48011 | 11348 | 4.67% |
| 2025-08-01 | 23.79 | 22.75 | -1.04 | -4.37% | 22.00 | 23.79 | 47404 | 10704 | 4.61% |
| 2025-07-31 | 21.11 | 23.79 | 3.20 | 15.54% | 20.70 | 24.16 | 68988 | 15590 | 6.71% |
| 2025-07-30 | 19.70 | 20.59 | 1.93 | 10.34% | 19.70 | 21.88 | 48156 | 9908 | 4.68% |
| 2025-07-29 | 18.70 | 18.66 | 0.06 | 0.32% | 18.30 | 18.70 | 9730 | 1799 | 0.95% |
| 2025-07-28 | 18.75 | 18.60 | -0.14 | -0.75% | 18.48 | 18.97 | 12307 | 2302 | 1.20% |
| 2025-07-25 | 19.16 | 18.74 | -0.38 | -1.99% | 18.60 | 19.20 | 16953 | 3198 | 1.65% |
| 2025-07-24 | 19.00 | 19.12 | 0.19 | 1.00% | 18.95 | 19.38 | 7314 | 1403 | 0.71% |
| 2025-07-23 | 20.10 | 18.93 | -0.92 | -4.63% | 18.93 | 20.10 | 13488 | 2606 | 1.31% |
| 2025-07-22 | 19.28 | 19.85 | 0.55 | 2.85% | 19.25 | 20.41 | 16558 | 3293 | 1.61% |
| 2025-07-21 | 18.76 | 19.30 | 0.37 | 1.95% | 18.76 | 19.30 | 6665 | 1271 | 0.65% |
| 2025-07-18 | 19.00 | 18.93 | 0.03 | 0.16% | 18.73 | 19.08 | 6276 | 1188 | 0.61% |
| 2025-07-17 | 18.90 | 18.90 | 0.10 | 0.53% | 18.70 | 19.05 | 7203 | 1357 | 0.70% |
| 2025-07-16 | 18.76 | 18.80 | 0.22 | 1.18% | 18.58 | 19.00 | 8241 | 1548 | 0.80% |
| 2025-07-15 | 18.77 | 18.58 | -0.19 | -1.01% | 18.32 | 18.98 | 11084 | 2068 | 1.08% |
| 2025-07-14 | 18.57 | 18.77 | 0.20 | 1.08% | 18.30 | 18.88 | 8392 | 1558 | 0.82% |
| 2025-07-11 | 18.23 | 18.57 | 0.34 | 1.87% | 18.10 | 18.60 | 10357 | 1908 | 1.01% |
| 2025-07-10 | 18.10 | 18.23 | 0.08 | 0.44% | 17.98 | 18.26 | 5734 | 1037 | 0.56% |
| 2025-07-09 | 18.47 | 18.15 | -0.31 | -1.68% | 18.15 | 18.66 | 7330 | 1345 | 0.71% |
| 2025-07-08 | 17.97 | 18.46 | 0.59 | 3.30% | 17.88 | 18.55 | 9675 | 1772 | 0.94% |
| 2025-07-07 | 17.82 | 17.87 | -0.14 | -0.78% | 17.78 | 18.23 | 7059 | 1268 | 0.69% |
| 2025-07-04 | 18.73 | 18.01 | -0.76 | -4.05% | 17.90 | 18.73 | 14403 | 2623 | 1.40% |
| 2025-07-03 | 18.49 | 18.77 | 0.37 | 2.01% | 18.40 | 18.90 | 9730 | 1815 | 0.95% |
| 2025-07-02 | 19.10 | 18.40 | -0.72 | -3.77% | 18.28 | 19.10 | 19320 | 3603 | 1.88% |
| 2025-07-01 | 18.65 | 19.12 | 0.52 | 2.80% | 18.46 | 20.00 | 29101 | 5568 | 2.83% |
| 2025-06-30 | 17.15 | 18.60 | 1.62 | 9.54% | 17.14 | 18.76 | 29297 | 5306 | 2.85% |
| 2025-06-27 | 16.74 | 16.98 | 0.15 | 0.89% | 16.74 | 17.05 | 6350 | 1077 | 0.62% |
| 2025-06-26 | 17.00 | 16.83 | -0.15 | -0.88% | 16.78 | 17.12 | 8136 | 1379 | 0.79% |
| 2025-06-25 | 16.90 | 16.98 | 0.15 | 0.89% | 16.81 | 17.12 | 11539 | 1958 | 1.12% |
| 2025-06-24 | 16.60 | 16.83 | 0.28 | 1.69% | 16.51 | 16.85 | 7386 | 1237 | 0.72% |
| 2025-06-23 | 16.08 | 16.55 | 0.28 | 1.72% | 16.08 | 16.55 | 5474 | 896 | 0.53% |
| 2025-06-20 | 16.42 | 16.27 | -0.01 | -0.06% | 16.16 | 16.44 | 5180 | 842 | 0.50% |
| 2025-06-19 | 16.78 | 16.28 | -0.55 | -3.27% | 16.26 | 16.82 | 10642 | 1751 | 1.03% |
| 2025-06-18 | 16.72 | 16.83 | 0.16 | 0.96% | 16.63 | 16.86 | 5303 | 889 | 0.52% |
| 2025-06-17 | 16.98 | 16.67 | -0.15 | -0.89% | 16.61 | 16.98 | 7366 | 1231 | 0.72% |
| 2025-06-16 | 16.72 | 16.82 | -0.03 | -0.18% | 16.72 | 17.07 | 8385 | 1417 | 0.82% |
| 2025-06-13 | 17.04 | 16.85 | -0.09 | -0.53% | 16.75 | 17.24 | 12045 | 2043 | 1.17% |
| 2025-06-12 | 17.08 | 16.94 | -0.22 | -1.28% | 16.86 | 17.47 | 11003 | 1881 | 1.07% |
| 2025-06-11 | 16.79 | 17.16 | 0.38 | 2.26% | 16.79 | 17.26 | 10457 | 1784 | 1.02% |
| 2025-06-10 | 17.25 | 16.78 | -0.47 | -2.72% | 16.65 | 17.28 | 17062 | 2883 | 1.66% |
| 2025-06-09 | 17.33 | 17.25 | -0.08 | -0.46% | 17.04 | 17.47 | 19527 | 3362 | 1.90% |