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 | 22.55 | 23.27 | 0.53 | 2.33% | 22.55 | 23.77 | 44300 | 10258 | 3.32% |
| 2025-09-15 | 23.71 | 22.74 | -0.94 | -3.97% | 22.40 | 23.86 | 49473 | 11305 | 3.71% |
| 2025-09-12 | 23.99 | 23.68 | -0.18 | -0.75% | 23.61 | 24.29 | 36135 | 8639 | 2.71% |
| 2025-09-11 | 22.04 | 23.86 | 1.77 | 8.01% | 22.03 | 24.78 | 66587 | 15684 | 4.99% |
| 2025-09-10 | 21.74 | 22.09 | 0.40 | 1.84% | 21.69 | 22.96 | 42100 | 9417 | 3.16% |
| 2025-09-09 | 21.88 | 21.69 | -0.19 | -0.87% | 21.35 | 22.12 | 48631 | 10558 | 3.65% |
| 2025-09-08 | 22.76 | 21.88 | -0.70 | -3.10% | 21.69 | 22.96 | 51274 | 11331 | 3.84% |
| 2025-09-05 | 22.14 | 22.58 | 0.37 | 1.67% | 21.83 | 22.66 | 34821 | 7755 | 2.61% |
| 2025-09-04 | 22.47 | 22.21 | -0.26 | -1.16% | 21.99 | 23.29 | 42860 | 9707 | 3.21% |
| 2025-09-03 | 24.02 | 22.47 | -1.73 | -7.15% | 22.33 | 24.60 | 58468 | 13514 | 4.38% |
| 2025-09-02 | 23.87 | 24.20 | 0.33 | 1.38% | 22.73 | 24.76 | 51273 | 12189 | 3.84% |
| 2025-09-01 | 23.94 | 23.87 | 0.12 | 0.51% | 23.42 | 24.60 | 41444 | 9897 | 3.11% |
| 2025-08-29 | 24.52 | 23.75 | -0.77 | -3.14% | 23.61 | 24.69 | 43035 | 10268 | 3.23% |
| 2025-08-28 | 24.12 | 24.52 | 0.33 | 1.36% | 23.50 | 24.74 | 53054 | 12804 | 3.98% |
| 2025-08-27 | 24.60 | 24.19 | -0.62 | -2.50% | 24.06 | 25.34 | 45849 | 11334 | 3.44% |
| 2025-08-26 | 25.48 | 24.81 | -0.67 | -2.63% | 24.69 | 25.80 | 39252 | 9893 | 2.94% |
| 2025-08-25 | 25.25 | 25.48 | 0.15 | 0.59% | 24.91 | 25.73 | 46558 | 11793 | 3.49% |
| 2025-08-22 | 25.60 | 25.33 | -0.27 | -1.05% | 24.77 | 26.16 | 48257 | 12250 | 3.62% |
| 2025-08-21 | 27.10 | 25.60 | -1.54 | -5.67% | 25.40 | 27.42 | 45116 | 11846 | 3.38% |
| 2025-08-20 | 26.51 | 27.14 | -0.15 | -0.55% | 26.03 | 27.29 | 49199 | 13153 | 3.69% |
| 2025-08-19 | 27.62 | 27.29 | -0.15 | -0.55% | 26.33 | 27.77 | 63893 | 17246 | 4.79% |
| 2025-08-18 | 26.70 | 27.44 | 1.21 | 4.61% | 26.07 | 28.50 | 120139 | 32854 | 9.01% |
| 2025-08-15 | 24.90 | 26.23 | 1.62 | 6.58% | 24.89 | 27.10 | 83984 | 21708 | 6.30% |
| 2025-08-14 | 25.99 | 24.61 | -1.43 | -5.49% | 24.13 | 26.00 | 55965 | 13979 | 4.20% |
| 2025-08-13 | 27.05 | 26.04 | -0.58 | -2.18% | 25.10 | 27.21 | 93569 | 24296 | 7.01% |
| 2025-08-12 | 28.50 | 26.62 | -1.38 | -4.93% | 24.71 | 28.67 | 89171 | 23938 | 6.68% |
| 2025-08-11 | 26.38 | 28.00 | 1.44 | 5.42% | 25.88 | 28.09 | 72029 | 19545 | 5.40% |
| 2025-08-08 | 25.79 | 26.56 | 1.01 | 3.95% | 25.53 | 26.89 | 47696 | 12499 | 3.58% |
| 2025-08-07 | 26.80 | 25.55 | -1.30 | -4.84% | 25.20 | 27.25 | 53988 | 14007 | 4.05% |
| 2025-08-06 | 26.87 | 26.85 | 0.04 | 0.15% | 26.70 | 27.90 | 44535 | 12069 | 3.34% |
| 2025-08-05 | 27.96 | 26.81 | -1.10 | -3.94% | 26.00 | 28.57 | 82739 | 22440 | 6.20% |
| 2025-08-04 | 24.11 | 27.91 | 3.81 | 15.81% | 23.70 | 28.20 | 69085 | 18038 | 5.18% |
| 2025-08-01 | 23.42 | 24.10 | 1.08 | 4.69% | 23.14 | 24.97 | 51749 | 12496 | 3.88% |
| 2025-07-31 | 23.49 | 23.02 | -0.38 | -1.62% | 22.90 | 23.68 | 19648 | 4586 | 1.47% |
| 2025-07-30 | 23.26 | 23.40 | 0.00 | 0.00% | 23.01 | 23.89 | 23888 | 5603 | 1.79% |
| 2025-07-29 | 23.73 | 23.40 | -0.20 | -0.85% | 23.01 | 23.89 | 23210 | 5424 | 1.74% |
| 2025-07-28 | 23.23 | 23.60 | 0.34 | 1.46% | 22.61 | 23.66 | 41721 | 9652 | 3.13% |
| 2025-07-25 | 22.84 | 23.26 | 0.33 | 1.44% | 22.16 | 23.32 | 50031 | 11377 | 3.75% |
| 2025-07-24 | 24.10 | 22.93 | -1.24 | -5.13% | 22.75 | 24.57 | 46048 | 10754 | 3.45% |
| 2025-07-23 | 24.02 | 24.17 | -0.24 | -0.98% | 23.67 | 24.44 | 23484 | 5652 | 1.76% |
| 2025-07-22 | 24.50 | 24.41 | -0.14 | -0.57% | 23.88 | 25.16 | 37065 | 9077 | 2.78% |
| 2025-07-21 | 23.56 | 24.55 | 1.23 | 5.27% | 23.56 | 24.95 | 48792 | 11959 | 3.66% |
| 2025-07-18 | 23.12 | 23.32 | 0.15 | 0.65% | 22.78 | 23.50 | 29704 | 6874 | 2.23% |
| 2025-07-17 | 22.97 | 23.17 | 0.11 | 0.48% | 22.53 | 23.57 | 36603 | 8495 | 2.74% |
| 2025-07-16 | 23.20 | 23.06 | 1.84 | 8.67% | 21.68 | 23.84 | 71515 | 16375 | 5.36% |
| 2025-07-15 | 20.98 | 21.22 | 0.58 | 2.81% | 20.72 | 21.77 | 35772 | 7640 | 2.68% |
| 2025-07-14 | 20.64 | 20.64 | 0.14 | 0.68% | 20.12 | 20.96 | 26542 | 5475 | 1.99% |
| 2025-07-11 | 20.40 | 20.50 | 0.09 | 0.44% | 19.91 | 20.74 | 29016 | 5942 | 2.18% |
| 2025-07-10 | 21.40 | 20.41 | -1.08 | -5.03% | 19.63 | 21.53 | 44970 | 9173 | 3.37% |
| 2025-07-09 | 21.94 | 21.49 | -0.67 | -3.02% | 21.26 | 22.45 | 44823 | 9718 | 3.36% |
| 2025-07-08 | 21.78 | 22.16 | 0.45 | 2.07% | 21.60 | 22.25 | 42833 | 9402 | 3.21% |
| 2025-07-07 | 21.95 | 21.71 | -0.24 | -1.09% | 21.25 | 22.04 | 27836 | 6039 | 2.09% |
| 2025-07-04 | 21.50 | 21.95 | 0.75 | 3.54% | 21.17 | 22.10 | 33371 | 7230 | 2.50% |
| 2025-07-03 | 20.54 | 21.20 | 0.50 | 2.42% | 20.50 | 21.31 | 29064 | 6060 | 2.18% |
| 2025-07-02 | 20.92 | 20.70 | -0.40 | -1.90% | 20.52 | 21.30 | 29686 | 6196 | 2.23% |
| 2025-07-01 | 21.01 | 21.10 | -0.09 | -0.42% | 20.83 | 21.50 | 38953 | 8244 | 2.92% |
| 2025-06-30 | 20.56 | 21.19 | 0.59 | 2.86% | 20.33 | 21.45 | 54966 | 11484 | 4.12% |
| 2025-06-27 | 20.04 | 20.60 | 0.50 | 2.49% | 19.51 | 21.02 | 80148 | 16433 | 6.01% |
| 2025-06-26 | 19.40 | 20.10 | 0.80 | 4.15% | 19.03 | 20.30 | 63714 | 12646 | 4.78% |
| 2025-06-25 | 19.35 | 19.30 | -0.05 | -0.26% | 18.94 | 19.70 | 42965 | 8284 | 3.22% |
| 2025-06-24 | 19.24 | 19.35 | 0.57 | 3.04% | 18.77 | 19.84 | 53369 | 10383 | 4.00% |
| 2025-06-23 | 18.71 | 18.78 | -0.01 | -0.05% | 18.02 | 19.20 | 43416 | 8148 | 3.25% |
| 2025-06-20 | 18.95 | 18.79 | 0.02 | 0.11% | 18.61 | 19.38 | 31847 | 5997 | 2.39% |
| 2025-06-19 | 19.38 | 18.77 | -0.61 | -3.15% | 18.77 | 20.15 | 42347 | 8157 | 3.17% |
| 2025-06-18 | 18.72 | 19.38 | 0.39 | 2.05% | 18.72 | 19.70 | 38317 | 7348 | 2.87% |
| 2025-06-17 | 19.52 | 18.99 | -0.66 | -3.36% | 18.50 | 19.90 | 42036 | 8001 | 3.15% |
| 2025-06-16 | 19.72 | 19.65 | -0.07 | -0.35% | 19.52 | 20.44 | 43374 | 8628 | 3.25% |
| 2025-06-13 | 20.96 | 19.72 | -1.20 | -5.74% | 19.50 | 21.07 | 62235 | 12472 | 4.67% |
| 2025-06-12 | 21.10 | 20.92 | -0.55 | -2.56% | 20.85 | 21.86 | 41404 | 8832 | 3.10% |
| 2025-06-11 | 21.35 | 21.47 | 0.10 | 0.47% | 20.68 | 22.00 | 59880 | 12892 | 4.49% |
| 2025-06-10 | 23.29 | 21.37 | -2.01 | -8.60% | 21.18 | 23.29 | 122707 | 27009 | 9.20% |
| 2025-06-09 | 22.02 | 23.38 | 1.44 | 6.56% | 21.90 | 23.63 | 87753 | 20273 | 6.58% |