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 | 22.750 | 23.470 | 0.620 | 2.71% | 22.660 | 23.670 | 23066 | 5368 | 2.78% |
| 2025-09-15 | 22.900 | 22.850 | -0.570 | -2.43% | 22.580 | 23.420 | 19840 | 4535 | 2.39% |
| 2025-09-12 | 23.250 | 23.420 | 0.060 | 0.26% | 22.900 | 24.270 | 25358 | 5930 | 3.05% |
| 2025-09-11 | 23.740 | 23.360 | -0.470 | -1.97% | 23.120 | 23.870 | 33542 | 7824 | 4.04% |
| 2025-09-10 | 24.910 | 23.830 | -1.270 | -5.06% | 23.720 | 24.910 | 44919 | 10828 | 5.41% |
| 2025-09-09 | 23.490 | 25.100 | 1.450 | 6.13% | 22.830 | 25.400 | 78280 | 19035 | 9.42% |
| 2025-09-08 | 23.430 | 23.650 | -0.060 | -0.25% | 23.000 | 24.330 | 51325 | 12172 | 6.18% |
| 2025-09-05 | 22.300 | 23.710 | 1.580 | 7.14% | 22.300 | 23.970 | 69294 | 16128 | 8.34% |
| 2025-09-04 | 22.090 | 22.130 | 0.510 | 2.36% | 21.450 | 22.570 | 39735 | 8794 | 4.78% |
| 2025-09-03 | 21.750 | 21.620 | -0.030 | -0.14% | 21.220 | 22.250 | 25364 | 5540 | 3.05% |
| 2025-09-02 | 21.900 | 21.650 | -0.200 | -0.92% | 21.020 | 22.160 | 24762 | 5335 | 2.98% |
| 2025-09-01 | 21.940 | 21.850 | 0.160 | 0.74% | 21.200 | 22.450 | 27662 | 6055 | 3.33% |
| 2025-08-29 | 21.430 | 21.690 | 0.260 | 1.21% | 21.300 | 21.930 | 23651 | 5124 | 2.85% |
| 2025-08-28 | 21.480 | 21.430 | 0.050 | 0.23% | 20.900 | 21.670 | 21850 | 4638 | 2.63% |
| 2025-08-27 | 21.930 | 21.380 | -0.520 | -2.37% | 21.380 | 22.170 | 27264 | 5923 | 3.28% |
| 2025-08-26 | 22.550 | 21.900 | -0.850 | -3.74% | 21.860 | 22.860 | 31898 | 7089 | 3.84% |
| 2025-08-25 | 22.180 | 22.750 | 0.630 | 2.85% | 21.990 | 23.000 | 37762 | 8471 | 4.55% |
| 2025-08-22 | 21.890 | 22.120 | 0.320 | 1.47% | 21.830 | 22.450 | 21615 | 4771 | 2.60% |
| 2025-08-21 | 22.190 | 21.800 | -0.400 | -1.80% | 21.600 | 22.590 | 31420 | 6956 | 3.78% |
| 2025-08-20 | 21.880 | 22.200 | 0.280 | 1.28% | 21.550 | 22.340 | 27995 | 6151 | 3.37% |
| 2025-08-19 | 22.030 | 21.920 | 0.080 | 0.37% | 21.610 | 22.550 | 38669 | 8557 | 4.66% |
| 2025-08-18 | 21.440 | 21.840 | 0.620 | 2.92% | 21.210 | 22.220 | 36066 | 7851 | 4.34% |
| 2025-08-15 | 20.200 | 21.220 | 1.170 | 5.84% | 20.050 | 21.250 | 29160 | 6082 | 3.51% |
| 2025-08-14 | 20.800 | 20.050 | -0.700 | -3.37% | 19.920 | 20.900 | 28396 | 5752 | 3.42% |
| 2025-08-13 | 21.080 | 20.750 | -0.300 | -1.43% | 20.660 | 21.280 | 27327 | 5706 | 3.29% |
| 2025-08-12 | 21.090 | 21.050 | -0.130 | -0.61% | 20.850 | 21.430 | 20655 | 4351 | 2.49% |
| 2025-08-11 | 21.510 | 21.180 | -0.060 | -0.28% | 21.000 | 21.880 | 30008 | 6404 | 3.61% |
| 2025-08-08 | 20.900 | 21.240 | 0.350 | 1.68% | 20.740 | 21.390 | 21952 | 4635 | 2.64% |
| 2025-08-07 | 21.370 | 20.890 | -0.480 | -2.25% | 20.860 | 21.550 | 22173 | 4680 | 2.67% |
| 2025-08-06 | 20.840 | 21.370 | 0.330 | 1.57% | 20.790 | 21.450 | 29084 | 6133 | 3.50% |
| 2025-08-05 | 22.300 | 21.040 | -1.250 | -5.61% | 20.890 | 22.330 | 57210 | 12182 | 6.89% |
| 2025-08-04 | 22.360 | 22.290 | -0.250 | -1.11% | 21.600 | 23.450 | 41054 | 9165 | 4.94% |
| 2025-08-01 | 21.840 | 22.540 | 0.460 | 2.08% | 21.600 | 23.190 | 50224 | 11219 | 6.05% |
| 2025-07-31 | 21.720 | 22.080 | 0.470 | 2.17% | 21.400 | 22.150 | 48035 | 10488 | 5.78% |
| 2025-07-30 | 23.080 | 21.610 | -1.620 | -6.97% | 21.500 | 23.080 | 87152 | 19195 | 10.49% |
| 2025-07-29 | 20.270 | 23.230 | 2.890 | 14.21% | 20.170 | 25.000 | 117161 | 27136 | 14.10% |
| 2025-07-28 | 19.900 | 20.340 | 0.160 | 0.79% | 19.810 | 20.740 | 28840 | 5858 | 3.47% |
| 2025-07-25 | 21.310 | 20.180 | -0.970 | -4.59% | 20.110 | 21.360 | 52391 | 10730 | 6.31% |
| 2025-07-24 | 19.900 | 21.150 | 0.560 | 2.72% | 19.700 | 21.680 | 82758 | 17206 | 9.96% |
| 2025-07-23 | 20.160 | 20.590 | 0.790 | 3.99% | 19.410 | 22.880 | 120750 | 25554 | 14.54% |
| 2025-07-22 | 18.780 | 19.800 | 1.020 | 5.43% | 18.400 | 19.880 | 76819 | 14898 | 9.25% |
| 2025-07-21 | 19.060 | 18.780 | -0.020 | -0.11% | 18.550 | 19.060 | 30292 | 5665 | 3.65% |
| 2025-07-18 | 18.190 | 18.800 | 0.490 | 2.68% | 18.190 | 18.850 | 34759 | 6482 | 4.18% |
| 2025-07-17 | 18.190 | 18.310 | 0.010 | 0.05% | 18.110 | 18.730 | 22886 | 4209 | 2.76% |
| 2025-07-16 | 17.980 | 18.300 | 0.410 | 2.29% | 17.670 | 18.430 | 24059 | 4348 | 2.90% |
| 2025-07-15 | 18.550 | 17.890 | -0.590 | -3.19% | 17.720 | 18.550 | 27060 | 4872 | 3.26% |
| 2025-07-14 | 18.460 | 18.480 | -0.040 | -0.22% | 18.290 | 19.150 | 41432 | 7716 | 4.99% |
| 2025-07-11 | 18.150 | 18.520 | 0.390 | 2.15% | 17.980 | 19.060 | 55495 | 10316 | 6.68% |
| 2025-07-10 | 17.770 | 18.130 | 0.840 | 4.86% | 17.400 | 18.380 | 41276 | 7430 | 4.97% |
| 2025-07-09 | 17.740 | 17.290 | -0.440 | -2.48% | 17.240 | 17.850 | 17678 | 3105 | 2.13% |
| 2025-07-08 | 17.090 | 17.730 | 0.650 | 3.81% | 17.050 | 17.800 | 19983 | 3510 | 2.41% |
| 2025-07-07 | 17.190 | 17.080 | -0.100 | -0.58% | 17.040 | 17.390 | 13557 | 2325 | 1.63% |
| 2025-07-04 | 17.880 | 17.180 | -0.740 | -4.13% | 17.180 | 18.060 | 23238 | 4080 | 2.80% |
| 2025-07-03 | 18.100 | 17.920 | -0.270 | -1.48% | 17.750 | 18.350 | 30389 | 5463 | 3.66% |
| 2025-07-02 | 17.640 | 18.190 | 0.550 | 3.12% | 17.410 | 18.590 | 47273 | 8581 | 5.69% |
| 2025-07-01 | 17.760 | 17.640 | -0.080 | -0.45% | 17.410 | 17.920 | 19157 | 3389 | 2.31% |
| 2025-06-30 | 17.690 | 17.720 | 0.120 | 0.68% | 17.550 | 17.840 | 20350 | 3595 | 2.45% |
| 2025-06-27 | 17.400 | 17.600 | 0.350 | 2.03% | 17.350 | 17.760 | 20925 | 3673 | 2.52% |
| 2025-06-26 | 17.600 | 17.250 | -0.250 | -1.43% | 17.230 | 17.770 | 23173 | 4058 | 2.79% |
| 2025-06-25 | 17.410 | 17.500 | 0.100 | 0.57% | 17.210 | 17.690 | 19152 | 3334 | 2.31% |
| 2025-06-24 | 16.900 | 17.400 | 0.520 | 3.08% | 16.850 | 17.540 | 21635 | 3748 | 2.60% |
| 2025-06-23 | 16.250 | 16.880 | 0.630 | 3.88% | 16.050 | 16.970 | 17484 | 2891 | 2.10% |
| 2025-06-20 | 16.820 | 16.250 | -0.560 | -3.33% | 16.030 | 16.960 | 25248 | 4147 | 3.04% |
| 2025-06-19 | 18.000 | 17.110 | -1.190 | -6.50% | 17.110 | 18.450 | 44141 | 7779 | 5.31% |
| 2025-06-18 | 18.200 | 18.300 | 0.020 | 0.11% | 17.540 | 18.480 | 33774 | 6073 | 4.07% |
| 2025-06-17 | 18.990 | 18.280 | -0.660 | -3.48% | 18.120 | 19.190 | 31468 | 5808 | 3.79% |
| 2025-06-16 | 18.600 | 18.940 | 0.020 | 0.11% | 18.310 | 19.400 | 41162 | 7730 | 4.96% |
| 2025-06-13 | 18.680 | 18.920 | 0.360 | 1.94% | 18.320 | 19.680 | 62916 | 11985 | 7.57% |
| 2025-06-12 | 18.840 | 18.560 | 0.010 | 0.05% | 18.250 | 18.840 | 31685 | 5864 | 3.81% |
| 2025-06-11 | 17.770 | 18.550 | 0.860 | 4.86% | 17.660 | 18.860 | 51597 | 9510 | 6.21% |
| 2025-06-10 | 18.200 | 17.690 | -0.410 | -2.27% | 17.510 | 18.280 | 22845 | 4077 | 2.75% |
| 2025-06-09 | 18.280 | 18.100 | 0.180 | 1.00% | 17.900 | 18.400 | 17973 | 3250 | 2.16% |