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 | 24.81 | 24.36 | -0.38 | -1.54% | 24.20 | 24.81 | 57018 | 13887 | 1.68% |
| 2025-09-15 | 24.81 | 24.74 | 0.48 | 1.98% | 24.05 | 24.86 | 67755 | 16577 | 1.99% |
| 2025-09-12 | 24.19 | 24.26 | 0.11 | 0.46% | 23.95 | 24.66 | 70159 | 17112 | 2.06% |
| 2025-09-11 | 23.22 | 24.15 | 0.93 | 4.01% | 23.02 | 24.36 | 82642 | 19754 | 2.43% |
| 2025-09-10 | 23.32 | 23.22 | -0.10 | -0.43% | 23.11 | 23.67 | 39781 | 9287 | 1.17% |
| 2025-09-09 | 23.81 | 23.32 | -0.73 | -3.04% | 23.16 | 23.97 | 46916 | 11038 | 1.38% |
| 2025-09-08 | 23.73 | 24.05 | 0.32 | 1.35% | 23.41 | 24.06 | 55343 | 13137 | 1.63% |
| 2025-09-05 | 23.20 | 23.73 | 0.52 | 2.24% | 23.11 | 23.80 | 54269 | 12775 | 1.60% |
| 2025-09-04 | 24.22 | 23.21 | -1.01 | -4.17% | 22.83 | 24.68 | 84352 | 19900 | 2.48% |
| 2025-09-03 | 24.85 | 24.22 | -0.38 | -1.54% | 24.00 | 24.86 | 66897 | 16352 | 1.97% |
| 2025-09-02 | 25.80 | 24.60 | -1.09 | -4.24% | 24.50 | 25.89 | 98315 | 24509 | 2.89% |
| 2025-09-01 | 26.69 | 25.69 | -0.53 | -2.02% | 25.61 | 27.10 | 116846 | 30527 | 3.44% |
| 2025-08-29 | 25.85 | 26.22 | 0.14 | 0.54% | 24.95 | 26.51 | 138867 | 35518 | 4.09% |
| 2025-08-28 | 25.36 | 26.08 | 0.72 | 2.84% | 25.20 | 26.17 | 126090 | 32431 | 3.71% |
| 2025-08-27 | 26.66 | 25.36 | -1.33 | -4.98% | 25.32 | 27.12 | 162791 | 42758 | 4.79% |
| 2025-08-26 | 26.00 | 26.69 | 0.17 | 0.64% | 25.16 | 27.34 | 187615 | 49567 | 5.52% |
| 2025-08-25 | 27.00 | 26.52 | -0.55 | -2.03% | 26.32 | 27.72 | 208667 | 55968 | 6.14% |
| 2025-08-22 | 27.06 | 27.07 | -0.32 | -1.17% | 26.40 | 28.18 | 233277 | 63816 | 6.87% |
| 2025-08-21 | 28.66 | 27.39 | -0.96 | -3.39% | 26.88 | 29.65 | 265890 | 74399 | 7.83% |
| 2025-08-20 | 24.70 | 28.35 | 3.14 | 12.46% | 24.65 | 28.97 | 309966 | 83545 | 9.12% |
| 2025-08-19 | 26.70 | 25.21 | -2.11 | -7.72% | 25.20 | 26.83 | 229234 | 59384 | 6.75% |
| 2025-08-18 | 26.80 | 27.32 | 0.53 | 1.98% | 25.90 | 27.56 | 284154 | 76127 | 8.36% |
| 2025-08-15 | 23.70 | 26.79 | 2.38 | 9.75% | 23.60 | 28.28 | 344796 | 88155 | 10.15% |
| 2025-08-14 | 25.77 | 24.41 | -1.77 | -6.76% | 23.92 | 25.77 | 302499 | 74404 | 8.90% |
| 2025-08-13 | 23.50 | 26.18 | 3.32 | 14.52% | 23.00 | 27.30 | 430988 | 109307 | 12.68% |
| 2025-08-12 | 19.20 | 22.86 | 3.81 | 20.00% | 18.94 | 22.86 | 253764 | 55509 | 7.47% |
| 2025-08-11 | 18.48 | 19.05 | 0.62 | 3.36% | 18.47 | 19.22 | 64758 | 12286 | 1.91% |
| 2025-08-08 | 18.63 | 18.43 | -0.29 | -1.55% | 18.39 | 18.72 | 34758 | 6424 | 1.02% |
| 2025-08-07 | 18.68 | 18.72 | 0.10 | 0.54% | 18.52 | 18.90 | 53533 | 10019 | 1.58% |
| 2025-08-06 | 18.40 | 18.62 | 0.22 | 1.20% | 18.35 | 18.62 | 36555 | 6768 | 1.08% |
| 2025-08-05 | 18.43 | 18.40 | 0.09 | 0.49% | 18.28 | 18.44 | 33601 | 6168 | 0.99% |
| 2025-08-04 | 17.95 | 18.31 | 0.31 | 1.72% | 17.86 | 18.35 | 41454 | 7532 | 1.22% |
| 2025-08-01 | 17.93 | 18.00 | 0.05 | 0.28% | 17.80 | 18.11 | 31979 | 5748 | 0.94% |
| 2025-07-31 | 18.20 | 17.95 | -0.31 | -1.70% | 17.90 | 18.45 | 40464 | 7356 | 1.19% |
| 2025-07-30 | 18.31 | 18.26 | -0.14 | -0.76% | 18.10 | 18.45 | 38771 | 7096 | 1.14% |
| 2025-07-29 | 18.21 | 18.40 | 0.13 | 0.71% | 18.21 | 18.48 | 44094 | 8089 | 1.30% |
| 2025-07-28 | 18.35 | 18.27 | -0.02 | -0.11% | 18.20 | 18.37 | 31312 | 5724 | 0.92% |
| 2025-07-25 | 18.19 | 18.29 | 0.14 | 0.77% | 17.98 | 18.30 | 38117 | 6920 | 1.12% |
| 2025-07-24 | 18.00 | 18.15 | 0.20 | 1.11% | 17.90 | 18.18 | 36250 | 6554 | 1.07% |
| 2025-07-23 | 18.07 | 17.95 | -0.13 | -0.72% | 17.90 | 18.14 | 30539 | 5506 | 0.90% |
| 2025-07-22 | 18.19 | 18.08 | -0.11 | -0.60% | 17.97 | 18.26 | 33355 | 6038 | 0.98% |
| 2025-07-21 | 17.98 | 18.19 | 0.21 | 1.17% | 17.96 | 18.20 | 33360 | 6049 | 0.98% |
| 2025-07-18 | 17.96 | 17.98 | -0.02 | -0.11% | 17.88 | 18.07 | 22554 | 4052 | 0.66% |
| 2025-07-17 | 17.93 | 18.00 | 0.08 | 0.45% | 17.80 | 18.04 | 23635 | 4245 | 0.70% |
| 2025-07-16 | 17.79 | 17.92 | 0.16 | 0.90% | 17.72 | 18.14 | 25388 | 4560 | 0.75% |
| 2025-07-15 | 17.76 | 17.76 | -0.01 | -0.06% | 17.59 | 17.97 | 20306 | 3601 | 0.60% |
| 2025-07-14 | 17.71 | 17.77 | 0.04 | 0.23% | 17.64 | 17.88 | 19562 | 3478 | 0.58% |
| 2025-07-11 | 17.57 | 17.73 | 0.17 | 0.97% | 17.46 | 17.80 | 21025 | 3716 | 0.62% |
| 2025-07-10 | 17.60 | 17.56 | -0.02 | -0.11% | 17.52 | 17.67 | 13603 | 2392 | 0.40% |
| 2025-07-09 | 17.81 | 17.58 | -0.19 | -1.07% | 17.55 | 17.85 | 15705 | 2775 | 0.46% |
| 2025-07-08 | 17.59 | 17.77 | 0.24 | 1.37% | 17.50 | 17.80 | 19948 | 3534 | 0.59% |
| 2025-07-07 | 17.58 | 17.53 | -0.07 | -0.40% | 17.45 | 17.71 | 15302 | 2687 | 0.45% |
| 2025-07-04 | 17.65 | 17.60 | -0.07 | -0.40% | 17.50 | 17.83 | 21429 | 3781 | 0.63% |
| 2025-07-03 | 17.65 | 17.67 | 0.07 | 0.40% | 17.60 | 17.76 | 20479 | 3622 | 0.60% |
| 2025-07-02 | 17.87 | 17.60 | -0.28 | -1.57% | 17.50 | 17.87 | 24845 | 4379 | 0.73% |
| 2025-07-01 | 17.98 | 17.88 | 0.00 | 0.00% | 17.79 | 18.03 | 26709 | 4785 | 0.79% |
| 2025-06-30 | 17.74 | 17.88 | 0.20 | 1.13% | 17.71 | 17.93 | 26808 | 4789 | 0.79% |
| 2025-06-27 | 17.79 | 17.68 | -0.03 | -0.17% | 17.68 | 17.87 | 25706 | 4566 | 0.76% |
| 2025-06-26 | 17.79 | 17.71 | -0.06 | -0.34% | 17.63 | 17.80 | 25730 | 4560 | 0.76% |
| 2025-06-25 | 17.76 | 17.77 | 0.05 | 0.28% | 17.47 | 17.80 | 28928 | 5108 | 0.85% |
| 2025-06-24 | 17.36 | 17.72 | 0.33 | 1.90% | 17.36 | 17.75 | 27016 | 4751 | 0.80% |
| 2025-06-23 | 17.11 | 17.39 | 0.26 | 1.52% | 17.05 | 17.48 | 28730 | 4966 | 0.85% |
| 2025-06-20 | 17.16 | 17.13 | -0.05 | -0.29% | 17.10 | 17.41 | 17195 | 2963 | 0.51% |
| 2025-06-19 | 17.23 | 17.18 | -0.02 | -0.12% | 17.03 | 17.35 | 25029 | 4297 | 0.74% |
| 2025-06-18 | 17.30 | 17.20 | -0.08 | -0.46% | 17.05 | 17.42 | 18189 | 3134 | 0.54% |
| 2025-06-17 | 17.59 | 17.48 | -0.04 | -0.23% | 17.37 | 17.67 | 24064 | 4207 | 0.71% |
| 2025-06-16 | 17.45 | 17.52 | 0.06 | 0.34% | 17.41 | 17.75 | 31951 | 5608 | 0.94% |
| 2025-06-13 | 18.21 | 17.46 | -0.86 | -4.69% | 17.46 | 18.40 | 147330 | 26119 | 4.34% |
| 2025-06-12 | 17.89 | 18.32 | 0.35 | 1.95% | 17.89 | 18.48 | 78590 | 14363 | 2.31% |
| 2025-06-11 | 17.71 | 17.97 | 0.35 | 1.99% | 17.65 | 18.05 | 31321 | 5598 | 0.92% |
| 2025-06-10 | 18.05 | 17.62 | -0.35 | -1.95% | 17.49 | 18.05 | 32381 | 5737 | 0.95% |
| 2025-06-09 | 18.02 | 17.97 | -0.09 | -0.50% | 17.93 | 18.11 | 29055 | 5228 | 0.86% |