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 | 23.750 | 22.800 | -0.570 | -2.44% | 22.710 | 23.790 | 29242 | 6720 | 4.68% |
| 2025-09-15 | 23.660 | 23.370 | -0.030 | -0.13% | 22.920 | 23.890 | 25356 | 5953 | 4.06% |
| 2025-09-12 | 24.350 | 23.400 | -0.860 | -3.54% | 23.320 | 24.760 | 32001 | 7616 | 5.12% |
| 2025-09-11 | 24.000 | 24.260 | -0.080 | -0.33% | 22.920 | 24.790 | 47108 | 11160 | 7.54% |
| 2025-09-10 | 26.230 | 24.340 | -1.160 | -4.55% | 24.280 | 26.450 | 39200 | 9956 | 6.28% |
| 2025-09-09 | 24.800 | 25.500 | 0.050 | 0.20% | 24.220 | 26.600 | 53449 | 13536 | 8.56% |
| 2025-09-08 | 26.280 | 25.450 | -0.930 | -3.53% | 25.340 | 27.780 | 72438 | 19197 | 11.60% |
| 2025-09-05 | 25.580 | 26.380 | 0.080 | 0.30% | 24.930 | 28.200 | 83459 | 21858 | 13.36% |
| 2025-09-04 | 24.400 | 26.300 | 2.310 | 9.63% | 24.400 | 27.990 | 108034 | 28437 | 17.29% |
| 2025-09-03 | 24.850 | 23.990 | -1.390 | -5.48% | 23.880 | 25.590 | 63114 | 15534 | 10.10% |
| 2025-09-02 | 24.680 | 25.380 | 0.460 | 1.85% | 23.890 | 26.500 | 91845 | 23213 | 14.70% |
| 2025-09-01 | 22.730 | 24.920 | 2.190 | 9.63% | 22.300 | 25.560 | 104769 | 25403 | 16.77% |
| 2025-08-29 | 21.030 | 22.730 | 1.870 | 8.96% | 20.620 | 23.590 | 92115 | 20611 | 14.75% |
| 2025-08-28 | 20.670 | 20.860 | 0.170 | 0.82% | 20.030 | 21.050 | 21957 | 4517 | 3.52% |
| 2025-08-27 | 21.400 | 20.690 | -0.730 | -3.41% | 20.600 | 21.590 | 28778 | 6075 | 4.61% |
| 2025-08-26 | 21.930 | 21.420 | -0.500 | -2.28% | 21.310 | 21.930 | 27991 | 6036 | 4.48% |
| 2025-08-25 | 21.700 | 21.920 | 0.340 | 1.58% | 21.350 | 21.950 | 26236 | 5681 | 4.20% |
| 2025-08-22 | 21.800 | 21.580 | -0.110 | -0.51% | 21.350 | 21.940 | 20869 | 4520 | 3.34% |
| 2025-08-21 | 22.100 | 21.690 | -0.350 | -1.59% | 21.550 | 22.440 | 26220 | 5731 | 4.20% |
| 2025-08-20 | 21.880 | 22.040 | 0.090 | 0.41% | 21.210 | 22.660 | 36107 | 7845 | 5.78% |
| 2025-08-19 | 22.560 | 21.950 | -0.150 | -0.68% | 21.910 | 23.500 | 65454 | 14874 | 10.48% |
| 2025-08-18 | 21.200 | 22.100 | 0.940 | 4.44% | 20.900 | 22.280 | 54975 | 11990 | 8.80% |
| 2025-08-15 | 20.100 | 21.160 | 1.170 | 5.85% | 19.920 | 21.340 | 36491 | 7622 | 5.84% |
| 2025-08-14 | 20.800 | 19.990 | -0.710 | -3.43% | 19.910 | 20.940 | 22265 | 4516 | 3.56% |
| 2025-08-13 | 20.850 | 20.700 | -0.150 | -0.72% | 20.560 | 21.000 | 16880 | 3511 | 2.70% |
| 2025-08-12 | 20.900 | 20.850 | -0.160 | -0.76% | 20.730 | 21.370 | 21459 | 4517 | 3.44% |
| 2025-08-11 | 20.490 | 21.010 | 0.620 | 3.04% | 20.280 | 21.320 | 27002 | 5660 | 4.32% |
| 2025-08-08 | 20.990 | 20.390 | -0.610 | -2.90% | 20.300 | 21.040 | 15444 | 3176 | 2.47% |
| 2025-08-07 | 20.900 | 21.000 | 0.190 | 0.91% | 20.600 | 21.210 | 24192 | 5064 | 3.87% |
| 2025-08-06 | 20.410 | 20.810 | 0.400 | 1.96% | 20.290 | 20.960 | 21272 | 4415 | 3.41% |
| 2025-08-05 | 20.290 | 20.410 | 0.150 | 0.74% | 20.180 | 20.780 | 12757 | 2605 | 2.04% |
| 2025-08-04 | 20.160 | 20.260 | -0.160 | -0.78% | 19.900 | 20.450 | 15393 | 3091 | 2.46% |
| 2025-08-01 | 20.030 | 20.420 | 0.460 | 2.30% | 19.800 | 20.800 | 23464 | 4785 | 3.76% |
| 2025-07-31 | 20.020 | 19.960 | -0.220 | -1.09% | 19.840 | 20.610 | 14716 | 2963 | 2.36% |
| 2025-07-30 | 20.660 | 20.180 | -0.390 | -1.90% | 20.010 | 20.770 | 16132 | 3270 | 2.58% |
| 2025-07-29 | 20.750 | 20.570 | -0.180 | -0.87% | 20.400 | 20.900 | 14684 | 3012 | 2.35% |
| 2025-07-28 | 20.990 | 20.750 | 0.060 | 0.29% | 20.550 | 20.990 | 12224 | 2533 | 1.96% |
| 2025-07-25 | 21.110 | 20.690 | -0.420 | -1.99% | 20.630 | 21.300 | 20943 | 4369 | 3.35% |
| 2025-07-24 | 20.400 | 21.110 | 0.260 | 1.25% | 20.400 | 21.140 | 26913 | 5594 | 4.31% |
| 2025-07-23 | 21.550 | 20.850 | -0.070 | -0.33% | 20.660 | 22.530 | 46371 | 10048 | 7.42% |
| 2025-07-22 | 20.600 | 20.920 | 0.330 | 1.60% | 20.320 | 20.960 | 23302 | 4810 | 3.73% |
| 2025-07-21 | 20.150 | 20.590 | 0.450 | 2.23% | 20.080 | 20.740 | 20691 | 4244 | 3.31% |
| 2025-07-18 | 20.700 | 20.140 | -0.560 | -2.71% | 20.140 | 20.800 | 20656 | 4234 | 3.31% |
| 2025-07-17 | 20.570 | 20.700 | -0.430 | -2.04% | 20.560 | 21.300 | 34684 | 7171 | 5.55% |
| 2025-07-16 | 21.600 | 21.130 | -0.050 | -0.24% | 20.890 | 22.580 | 55707 | 12130 | 8.92% |
| 2025-07-15 | 20.550 | 21.180 | 0.580 | 2.82% | 20.550 | 22.200 | 64759 | 13962 | 10.37% |
| 2025-07-14 | 20.080 | 20.600 | 0.500 | 2.49% | 20.050 | 20.880 | 19784 | 4066 | 3.17% |
| 2025-07-11 | 20.200 | 20.100 | 0.000 | 0.00% | 20.000 | 20.350 | 11676 | 2352 | 1.87% |
| 2025-07-10 | 19.990 | 20.100 | 0.220 | 1.11% | 19.660 | 20.240 | 9993 | 1994 | 1.60% |
| 2025-07-09 | 19.950 | 19.880 | -0.230 | -1.14% | 19.750 | 20.390 | 10414 | 2082 | 1.67% |
| 2025-07-08 | 19.730 | 20.110 | 0.460 | 2.34% | 19.590 | 20.180 | 11936 | 2384 | 1.91% |
| 2025-07-07 | 19.750 | 19.650 | -0.220 | -1.11% | 19.600 | 19.960 | 9301 | 1838 | 1.49% |
| 2025-07-04 | 20.600 | 19.870 | -0.560 | -2.74% | 19.830 | 20.600 | 18824 | 3782 | 3.01% |
| 2025-07-03 | 20.390 | 20.430 | 0.030 | 0.15% | 20.050 | 20.570 | 12122 | 2463 | 1.94% |
| 2025-07-02 | 20.900 | 20.400 | -0.350 | -1.69% | 20.280 | 20.900 | 17072 | 3490 | 2.73% |
| 2025-07-01 | 21.180 | 20.750 | -0.230 | -1.10% | 20.400 | 21.180 | 22500 | 4657 | 3.60% |
| 2025-06-30 | 20.980 | 20.980 | 0.220 | 1.06% | 20.780 | 21.200 | 18279 | 3828 | 2.93% |
| 2025-06-27 | 21.000 | 20.760 | 0.030 | 0.14% | 20.600 | 21.190 | 25761 | 5378 | 4.12% |
| 2025-06-26 | 20.900 | 20.730 | -0.560 | -2.63% | 20.670 | 21.350 | 39535 | 8292 | 6.33% |
| 2025-06-25 | 20.770 | 21.290 | 0.940 | 4.62% | 20.600 | 21.860 | 59822 | 12731 | 9.58% |
| 2025-06-24 | 19.700 | 20.350 | 0.850 | 4.36% | 19.500 | 20.360 | 26743 | 5388 | 4.28% |
| 2025-06-23 | 19.310 | 19.500 | 0.070 | 0.36% | 18.870 | 19.620 | 16235 | 3118 | 2.60% |
| 2025-06-20 | 19.980 | 19.430 | -0.540 | -2.70% | 19.300 | 20.180 | 19340 | 3789 | 3.10% |
| 2025-06-19 | 19.850 | 19.970 | -0.040 | -0.20% | 19.850 | 20.870 | 25583 | 5222 | 4.10% |
| 2025-06-18 | 20.500 | 20.110 | -0.130 | -0.64% | 19.660 | 20.530 | 21483 | 4328 | 3.44% |
| 2025-06-17 | 20.800 | 20.240 | -0.450 | -2.17% | 20.130 | 20.800 | 15283 | 3112 | 2.45% |
| 2025-06-16 | 20.050 | 20.690 | 0.200 | 0.98% | 20.000 | 20.790 | 18742 | 3824 | 3.00% |
| 2025-06-13 | 21.200 | 20.490 | -1.110 | -5.14% | 20.400 | 21.510 | 34368 | 7170 | 5.50% |
| 2025-06-12 | 21.400 | 21.600 | 0.640 | 3.05% | 20.500 | 21.980 | 51760 | 10999 | 8.29% |
| 2025-06-11 | 19.990 | 20.960 | 1.100 | 5.54% | 19.870 | 21.120 | 45392 | 9374 | 7.27% |
| 2025-06-10 | 20.500 | 19.860 | -0.890 | -4.29% | 19.450 | 20.960 | 38172 | 7673 | 6.11% |
| 2025-06-09 | 20.500 | 20.750 | 0.270 | 1.32% | 20.350 | 20.800 | 20470 | 4212 | 3.28% |