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 | 23.00 | 23.68 | 0.75 | 3.27% | 22.87 | 23.95 | 77297 | 18134 | 2.25% |
| 2025-09-15 | 22.85 | 22.93 | 0.19 | 0.84% | 22.78 | 23.91 | 80308 | 18712 | 2.34% |
| 2025-09-12 | 22.91 | 22.74 | -0.17 | -0.74% | 22.14 | 23.66 | 99969 | 22765 | 2.91% |
| 2025-09-11 | 23.20 | 22.91 | -1.02 | -4.26% | 21.77 | 23.20 | 144840 | 32691 | 4.22% |
| 2025-09-10 | 23.28 | 23.93 | 0.56 | 2.40% | 23.26 | 24.39 | 87353 | 20948 | 2.54% |
| 2025-09-09 | 23.73 | 23.37 | -0.36 | -1.52% | 23.30 | 24.02 | 66610 | 15757 | 1.94% |
| 2025-09-08 | 24.52 | 23.73 | -0.70 | -2.87% | 23.33 | 24.58 | 99559 | 23624 | 2.90% |
| 2025-09-05 | 23.28 | 24.43 | 1.38 | 5.99% | 22.35 | 24.45 | 102801 | 24419 | 2.99% |
| 2025-09-04 | 23.93 | 23.05 | -0.62 | -2.62% | 22.84 | 24.50 | 92476 | 22030 | 2.69% |
| 2025-09-03 | 24.48 | 23.67 | -0.81 | -3.31% | 23.08 | 25.24 | 115590 | 27703 | 3.36% |
| 2025-09-02 | 24.30 | 24.48 | 0.06 | 0.25% | 24.18 | 25.75 | 130252 | 32522 | 3.79% |
| 2025-09-01 | 24.10 | 24.42 | -0.34 | -1.37% | 22.81 | 24.98 | 138983 | 33446 | 4.05% |
| 2025-08-29 | 24.07 | 24.76 | 0.67 | 2.78% | 23.76 | 25.29 | 117885 | 28983 | 3.43% |
| 2025-08-28 | 24.35 | 24.09 | -0.80 | -3.21% | 23.35 | 24.84 | 150174 | 36062 | 4.37% |
| 2025-08-27 | 26.60 | 24.89 | -2.16 | -7.99% | 24.03 | 26.65 | 232568 | 58034 | 6.77% |
| 2025-08-26 | 27.65 | 27.05 | -0.56 | -2.03% | 26.50 | 28.28 | 130820 | 35595 | 3.81% |
| 2025-08-25 | 25.70 | 27.61 | 2.26 | 8.92% | 25.58 | 28.13 | 190982 | 51485 | 5.56% |
| 2025-08-22 | 24.39 | 25.35 | 1.10 | 4.54% | 24.15 | 26.19 | 142021 | 35625 | 4.13% |
| 2025-08-21 | 24.80 | 24.25 | -0.39 | -1.58% | 24.07 | 25.15 | 80986 | 19836 | 2.36% |
| 2025-08-20 | 25.40 | 24.64 | -0.88 | -3.45% | 24.10 | 26.18 | 136316 | 33984 | 3.97% |
| 2025-08-19 | 25.50 | 25.52 | -0.20 | -0.78% | 25.41 | 26.59 | 130605 | 33698 | 3.80% |
| 2025-08-18 | 24.89 | 25.72 | 0.98 | 3.96% | 24.72 | 25.98 | 185356 | 46961 | 5.40% |
| 2025-08-15 | 23.00 | 24.74 | 2.20 | 9.76% | 23.00 | 24.98 | 265134 | 63687 | 7.72% |
| 2025-08-14 | 22.50 | 22.54 | 0.24 | 1.08% | 22.24 | 23.75 | 129346 | 29532 | 3.77% |
| 2025-08-13 | 21.40 | 22.30 | 0.99 | 4.65% | 21.21 | 22.39 | 100885 | 22148 | 2.94% |
| 2025-08-12 | 22.44 | 21.31 | -1.18 | -5.25% | 20.98 | 22.67 | 129897 | 28048 | 3.78% |
| 2025-08-11 | 22.30 | 22.49 | 0.21 | 0.94% | 21.99 | 22.73 | 68669 | 15330 | 2.00% |
| 2025-08-08 | 22.71 | 22.28 | -0.32 | -1.42% | 21.96 | 22.71 | 67055 | 14929 | 1.95% |
| 2025-08-07 | 23.30 | 22.60 | -0.43 | -1.87% | 22.20 | 23.30 | 97065 | 22051 | 2.83% |
| 2025-08-06 | 23.88 | 23.03 | -1.00 | -4.16% | 23.00 | 24.28 | 123491 | 28859 | 3.59% |
| 2025-08-05 | 23.50 | 24.03 | 0.94 | 4.07% | 22.76 | 24.36 | 206133 | 48980 | 6.00% |
| 2025-08-04 | 22.01 | 23.09 | 0.70 | 3.13% | 21.21 | 23.18 | 143061 | 32009 | 4.16% |
| 2025-08-01 | 22.24 | 22.39 | -0.08 | -0.36% | 21.95 | 23.31 | 133452 | 30368 | 3.88% |
| 2025-07-31 | 22.71 | 22.47 | -0.21 | -0.93% | 22.22 | 23.99 | 198843 | 45864 | 5.79% |
| 2025-07-30 | 22.26 | 22.68 | 0.09 | 0.40% | 22.05 | 24.15 | 239529 | 55254 | 6.97% |
| 2025-07-29 | 21.26 | 22.59 | 1.58 | 7.52% | 20.55 | 22.70 | 182769 | 39874 | 5.32% |
| 2025-07-28 | 20.84 | 21.01 | 0.28 | 1.35% | 20.80 | 21.60 | 102615 | 21655 | 2.99% |
| 2025-07-25 | 21.67 | 20.73 | -0.97 | -4.47% | 20.63 | 21.76 | 130802 | 27533 | 3.81% |
| 2025-07-24 | 21.46 | 21.70 | 0.19 | 0.88% | 20.88 | 23.09 | 181329 | 39609 | 5.28% |
| 2025-07-23 | 21.42 | 21.51 | -0.27 | -1.24% | 21.03 | 22.15 | 111489 | 24009 | 3.25% |
| 2025-07-22 | 22.58 | 21.78 | -0.83 | -3.67% | 21.63 | 23.62 | 208896 | 46908 | 6.08% |
| 2025-07-21 | 21.85 | 22.61 | 0.26 | 1.16% | 21.70 | 22.72 | 226091 | 50327 | 6.58% |
| 2025-07-18 | 20.31 | 22.35 | 1.84 | 8.97% | 19.60 | 22.58 | 331369 | 69247 | 9.65% |
| 2025-07-17 | 19.20 | 20.51 | 1.20 | 6.21% | 19.12 | 20.55 | 260948 | 52062 | 7.60% |
| 2025-07-16 | 19.10 | 19.31 | 0.18 | 0.94% | 18.66 | 19.45 | 130861 | 24903 | 3.81% |
| 2025-07-15 | 19.73 | 19.13 | -0.60 | -3.04% | 18.91 | 19.77 | 172138 | 33048 | 5.01% |
| 2025-07-14 | 19.91 | 19.73 | -0.34 | -1.69% | 19.31 | 20.14 | 164220 | 32346 | 4.78% |
| 2025-07-11 | 20.22 | 20.07 | -0.26 | -1.28% | 19.88 | 20.95 | 184373 | 37425 | 5.37% |
| 2025-07-10 | 20.15 | 20.33 | 0.31 | 1.55% | 19.73 | 21.45 | 274070 | 56410 | 7.98% |
| 2025-07-09 | 19.28 | 20.02 | 0.57 | 2.93% | 19.03 | 21.13 | 290912 | 58631 | 8.47% |
| 2025-07-08 | 19.81 | 19.45 | -0.59 | -2.94% | 19.26 | 21.35 | 247648 | 49525 | 7.21% |
| 2025-07-07 | 20.83 | 20.04 | -0.89 | -4.25% | 19.89 | 21.90 | 371217 | 76922 | 10.81% |
| 2025-07-04 | 17.69 | 20.93 | 3.31 | 18.79% | 17.66 | 21.14 | 487672 | 95157 | 14.20% |
| 2025-07-03 | 16.26 | 17.62 | 1.37 | 8.43% | 16.00 | 18.35 | 271212 | 47631 | 7.89% |
| 2025-07-02 | 16.81 | 16.25 | -0.60 | -3.56% | 16.16 | 17.25 | 75249 | 12410 | 2.19% |
| 2025-07-01 | 16.40 | 16.85 | 0.56 | 3.44% | 16.24 | 17.28 | 105771 | 17700 | 3.08% |
| 2025-06-30 | 15.94 | 16.29 | 0.42 | 2.65% | 15.82 | 16.44 | 63833 | 10321 | 1.86% |
| 2025-06-27 | 16.09 | 15.87 | -0.23 | -1.43% | 15.86 | 16.18 | 39830 | 6368 | 1.16% |
| 2025-06-26 | 16.43 | 16.10 | -0.41 | -2.48% | 15.43 | 16.58 | 103522 | 16502 | 3.01% |
| 2025-06-25 | 17.04 | 16.51 | -0.52 | -3.05% | 16.50 | 17.62 | 120387 | 20461 | 3.50% |
| 2025-06-24 | 16.47 | 17.03 | 0.84 | 5.19% | 16.21 | 17.58 | 139168 | 23745 | 4.05% |
| 2025-06-23 | 15.70 | 16.19 | 0.63 | 4.05% | 15.27 | 16.40 | 91509 | 14504 | 2.66% |
| 2025-06-20 | 15.91 | 15.56 | -0.36 | -2.26% | 15.50 | 16.05 | 39326 | 6159 | 1.14% |
| 2025-06-19 | 16.30 | 15.92 | -0.46 | -2.81% | 15.84 | 16.67 | 32874 | 5331 | 0.96% |
| 2025-06-18 | 16.10 | 16.38 | 0.20 | 1.24% | 16.02 | 16.44 | 46468 | 7560 | 1.35% |
| 2025-06-17 | 16.68 | 16.18 | -0.49 | -2.94% | 16.09 | 16.99 | 83332 | 13665 | 2.43% |
| 2025-06-16 | 16.80 | 16.67 | 0.02 | 0.12% | 16.55 | 17.09 | 59014 | 9895 | 1.72% |
| 2025-06-13 | 17.33 | 16.65 | -0.66 | -3.81% | 16.58 | 17.69 | 97476 | 16585 | 2.84% |
| 2025-06-12 | 17.50 | 17.77 | 0.27 | 1.54% | 17.30 | 18.10 | 126202 | 22325 | 3.67% |
| 2025-06-11 | 17.13 | 17.50 | 0.27 | 1.57% | 16.84 | 17.79 | 95711 | 16632 | 2.79% |
| 2025-06-10 | 17.31 | 17.23 | -0.23 | -1.32% | 17.01 | 17.71 | 88258 | 15302 | 2.57% |
| 2025-06-09 | 16.35 | 17.46 | 1.37 | 8.51% | 16.33 | 17.98 | 161004 | 28190 | 4.69% |