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 | 23.79 | 23.94 | 0.07 | 0.29% | 23.31 | 24.10 | 15001 | 3561 | 1.24% |
| 2025-09-15 | 24.17 | 23.87 | -0.72 | -2.93% | 23.19 | 24.70 | 27083 | 6431 | 2.23% |
| 2025-09-12 | 25.30 | 24.59 | -0.71 | -2.81% | 24.20 | 25.52 | 19434 | 4803 | 1.60% |
| 2025-09-11 | 25.12 | 25.30 | 0.18 | 0.72% | 24.70 | 25.35 | 13832 | 3470 | 1.14% |
| 2025-09-10 | 24.88 | 25.12 | 0.24 | 0.96% | 24.80 | 25.39 | 20834 | 5234 | 1.72% |
| 2025-09-09 | 25.25 | 24.88 | -0.37 | -1.47% | 24.33 | 25.38 | 21829 | 5424 | 1.80% |
| 2025-09-08 | 24.08 | 25.25 | 1.28 | 5.34% | 24.00 | 25.54 | 37379 | 9344 | 3.08% |
| 2025-09-05 | 22.69 | 23.97 | 1.30 | 5.73% | 22.64 | 24.10 | 28409 | 6716 | 2.34% |
| 2025-09-04 | 22.21 | 22.67 | 0.53 | 2.39% | 22.13 | 23.25 | 28336 | 6406 | 2.34% |
| 2025-09-03 | 22.82 | 22.14 | -0.59 | -2.60% | 22.08 | 23.14 | 16235 | 3651 | 1.34% |
| 2025-09-02 | 23.68 | 22.73 | -0.79 | -3.36% | 22.34 | 23.74 | 29203 | 6649 | 2.41% |
| 2025-09-01 | 24.09 | 23.52 | -0.47 | -1.96% | 23.38 | 24.25 | 23909 | 5675 | 1.97% |
| 2025-08-29 | 23.81 | 23.99 | 0.44 | 1.87% | 23.67 | 24.40 | 20770 | 4995 | 1.71% |
| 2025-08-28 | 23.80 | 23.55 | -0.30 | -1.26% | 23.01 | 24.58 | 31299 | 7423 | 2.58% |
| 2025-08-27 | 25.18 | 23.85 | -1.23 | -4.90% | 23.81 | 25.27 | 39009 | 9524 | 3.22% |
| 2025-08-26 | 24.60 | 25.08 | -1.22 | -4.64% | 24.60 | 26.30 | 35889 | 9048 | 2.96% |
| 2025-08-25 | 26.51 | 26.30 | -0.16 | -0.60% | 25.95 | 26.92 | 33034 | 8689 | 2.72% |
| 2025-08-22 | 25.73 | 26.46 | 0.77 | 3.00% | 25.73 | 27.36 | 39267 | 10382 | 3.24% |
| 2025-08-21 | 26.99 | 25.69 | -1.29 | -4.78% | 25.22 | 27.45 | 51022 | 13237 | 4.21% |
| 2025-08-20 | 26.73 | 26.98 | 0.06 | 0.22% | 26.35 | 27.10 | 27410 | 7324 | 2.26% |
| 2025-08-19 | 26.22 | 26.92 | 0.34 | 1.28% | 25.88 | 26.93 | 40944 | 10864 | 3.37% |
| 2025-08-18 | 26.20 | 26.58 | -1.10 | -3.97% | 26.02 | 27.47 | 99314 | 26465 | 8.19% |
| 2025-08-15 | 23.11 | 27.68 | 4.36 | 18.70% | 23.11 | 27.98 | 91391 | 23908 | 7.53% |
| 2025-08-14 | 23.94 | 23.32 | -0.81 | -3.36% | 23.17 | 24.44 | 37950 | 8979 | 3.13% |
| 2025-08-13 | 23.80 | 24.13 | 0.13 | 0.54% | 23.53 | 24.20 | 42286 | 10076 | 3.49% |
| 2025-08-12 | 22.52 | 24.00 | 1.60 | 7.14% | 22.35 | 24.86 | 60422 | 14391 | 4.98% |
| 2025-08-11 | 22.00 | 22.40 | 0.40 | 1.82% | 21.72 | 22.54 | 23050 | 5110 | 1.90% |
| 2025-08-08 | 21.91 | 22.00 | 0.00 | 0.00% | 21.63 | 22.20 | 17251 | 3779 | 1.42% |
| 2025-08-07 | 22.44 | 22.00 | -0.44 | -1.96% | 21.67 | 22.71 | 35229 | 7752 | 2.90% |
| 2025-08-06 | 22.46 | 22.44 | -0.03 | -0.13% | 22.11 | 22.86 | 22443 | 5041 | 1.85% |
| 2025-08-05 | 22.31 | 22.47 | 0.58 | 2.65% | 22.15 | 22.76 | 29647 | 6636 | 2.44% |
| 2025-08-04 | 20.83 | 21.89 | 1.31 | 6.37% | 20.75 | 22.16 | 41778 | 9079 | 3.44% |
| 2025-08-01 | 20.40 | 20.58 | 0.28 | 1.38% | 20.24 | 20.67 | 15091 | 3095 | 1.24% |
| 2025-07-31 | 20.92 | 20.30 | -0.45 | -2.17% | 20.25 | 20.95 | 18475 | 3791 | 1.52% |
| 2025-07-30 | 21.09 | 20.75 | -0.25 | -1.19% | 20.58 | 21.09 | 15272 | 3180 | 1.26% |
| 2025-07-29 | 21.30 | 21.00 | -0.32 | -1.50% | 20.61 | 21.36 | 17377 | 3628 | 1.43% |
| 2025-07-28 | 21.28 | 21.32 | -0.05 | -0.23% | 20.82 | 21.47 | 19982 | 4226 | 1.65% |
| 2025-07-25 | 20.64 | 21.37 | 0.97 | 4.75% | 20.40 | 21.53 | 28271 | 5971 | 2.33% |
| 2025-07-24 | 20.80 | 20.40 | -0.55 | -2.63% | 20.31 | 21.11 | 19340 | 3990 | 1.59% |
| 2025-07-23 | 20.33 | 20.95 | 0.56 | 2.75% | 20.10 | 20.98 | 27896 | 5745 | 2.30% |
| 2025-07-22 | 19.98 | 20.39 | 0.52 | 2.62% | 19.72 | 20.45 | 18998 | 3814 | 1.57% |
| 2025-07-21 | 20.08 | 19.87 | -0.21 | -1.05% | 19.66 | 20.28 | 16420 | 3262 | 1.35% |
| 2025-07-18 | 20.22 | 20.08 | -0.03 | -0.15% | 19.80 | 20.29 | 18275 | 3658 | 1.51% |
| 2025-07-17 | 19.88 | 20.11 | 0.46 | 2.34% | 19.52 | 20.60 | 23687 | 4785 | 1.95% |
| 2025-07-16 | 19.99 | 19.65 | -0.10 | -0.51% | 19.42 | 20.10 | 17667 | 3491 | 1.46% |
| 2025-07-15 | 19.63 | 19.75 | 0.00 | 0.00% | 19.30 | 19.91 | 13319 | 2598 | 1.10% |
| 2025-07-14 | 19.25 | 19.75 | 0.50 | 2.60% | 19.14 | 19.86 | 17143 | 3366 | 1.41% |
| 2025-07-11 | 18.98 | 19.25 | 0.33 | 1.74% | 18.81 | 19.35 | 13132 | 2510 | 1.08% |
| 2025-07-10 | 18.93 | 18.92 | 0.05 | 0.26% | 18.72 | 19.10 | 10174 | 1928 | 0.84% |
| 2025-07-09 | 19.25 | 18.87 | -0.41 | -2.13% | 18.80 | 19.53 | 12670 | 2424 | 1.04% |
| 2025-07-08 | 19.22 | 19.28 | 0.15 | 0.78% | 19.15 | 19.75 | 21901 | 4249 | 1.80% |
| 2025-07-07 | 19.39 | 19.13 | -0.20 | -1.03% | 19.05 | 19.62 | 11777 | 2269 | 0.97% |
| 2025-07-04 | 19.62 | 19.33 | -0.23 | -1.18% | 19.26 | 19.75 | 14797 | 2882 | 1.22% |
| 2025-07-03 | 19.59 | 19.56 | 0.14 | 0.72% | 19.20 | 19.74 | 14775 | 2886 | 1.22% |
| 2025-07-02 | 19.44 | 19.42 | -0.02 | -0.10% | 19.09 | 19.59 | 23007 | 4455 | 1.90% |
| 2025-07-01 | 18.78 | 19.44 | 0.57 | 3.02% | 18.78 | 19.74 | 28194 | 5449 | 2.32% |
| 2025-06-30 | 18.20 | 18.87 | 0.74 | 4.08% | 18.06 | 18.87 | 24786 | 4600 | 2.04% |
| 2025-06-27 | 17.69 | 18.13 | 0.43 | 2.43% | 17.69 | 18.24 | 20479 | 3681 | 1.69% |
| 2025-06-26 | 18.41 | 17.70 | -0.53 | -2.91% | 17.62 | 18.48 | 21987 | 3952 | 1.81% |
| 2025-06-25 | 19.10 | 18.23 | -0.53 | -2.83% | 18.02 | 19.20 | 40258 | 7393 | 3.32% |
| 2025-06-24 | 18.07 | 18.76 | 0.70 | 3.88% | 18.05 | 19.19 | 22404 | 4192 | 1.85% |
| 2025-06-23 | 17.80 | 18.06 | 0.25 | 1.40% | 17.60 | 18.41 | 21895 | 3963 | 1.80% |
| 2025-06-20 | 18.11 | 17.81 | -0.16 | -0.89% | 17.66 | 18.24 | 17322 | 3092 | 1.43% |
| 2025-06-19 | 18.63 | 17.97 | -0.62 | -3.34% | 17.80 | 18.82 | 18676 | 3408 | 1.54% |
| 2025-06-18 | 19.10 | 18.59 | -0.55 | -2.87% | 18.51 | 19.17 | 22197 | 4156 | 1.83% |
| 2025-06-17 | 20.09 | 19.14 | -0.72 | -3.63% | 18.86 | 20.09 | 38438 | 7385 | 3.17% |
| 2025-06-16 | 19.80 | 19.86 | -0.10 | -0.50% | 19.71 | 20.37 | 17421 | 3472 | 1.44% |
| 2025-06-13 | 20.50 | 19.96 | -0.49 | -2.40% | 19.88 | 20.77 | 19115 | 3856 | 1.58% |
| 2025-06-12 | 20.95 | 20.45 | -0.43 | -2.06% | 20.07 | 20.95 | 23459 | 4812 | 1.93% |
| 2025-06-11 | 20.15 | 20.88 | 0.67 | 3.32% | 19.95 | 21.09 | 24737 | 5121 | 2.04% |
| 2025-06-10 | 20.57 | 20.21 | -0.36 | -1.75% | 20.01 | 20.92 | 23994 | 4906 | 1.98% |
| 2025-06-09 | 21.00 | 20.57 | -0.44 | -2.09% | 20.08 | 21.00 | 35806 | 7336 | 2.95% |