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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 24.87 | 27.42 | 2.49 | 9.99% | 24.37 | 27.42 | 61042 | 16402 | 6.67% |
| 2025-09-12 | 25.31 | 24.93 | -0.38 | -1.50% | 24.88 | 25.33 | 39186 | 9817 | 4.28% |
| 2025-09-11 | 25.29 | 25.31 | 0.02 | 0.08% | 24.72 | 25.50 | 44775 | 11232 | 4.89% |
| 2025-09-10 | 24.76 | 25.29 | 0.29 | 1.16% | 24.76 | 25.54 | 56231 | 14165 | 6.14% |
| 2025-09-09 | 24.57 | 25.00 | 0.40 | 1.63% | 24.21 | 25.32 | 63787 | 15848 | 6.97% |
| 2025-09-08 | 24.44 | 24.60 | -0.38 | -1.52% | 24.44 | 24.92 | 49183 | 12097 | 5.37% |
| 2025-09-05 | 24.77 | 24.98 | 0.48 | 1.96% | 24.00 | 25.50 | 74560 | 18363 | 8.15% |
| 2025-09-04 | 24.54 | 24.50 | -1.34 | -5.19% | 23.66 | 24.90 | 118495 | 28851 | 12.95% |
| 2025-09-03 | 23.81 | 25.84 | 1.50 | 6.16% | 23.23 | 26.77 | 158276 | 40682 | 17.29% |
| 2025-09-02 | 23.96 | 24.34 | 0.37 | 1.54% | 23.45 | 26.37 | 103507 | 25873 | 11.31% |
| 2025-09-01 | 23.49 | 23.97 | 0.54 | 2.30% | 23.23 | 24.28 | 34800 | 8277 | 3.80% |
| 2025-08-29 | 23.42 | 23.43 | 0.02 | 0.09% | 23.11 | 23.55 | 25890 | 6039 | 2.83% |
| 2025-08-28 | 22.41 | 23.41 | 1.01 | 4.51% | 22.41 | 23.50 | 42706 | 9779 | 4.67% |
| 2025-08-27 | 23.39 | 22.40 | -0.87 | -3.74% | 22.38 | 23.39 | 37222 | 8497 | 4.07% |
| 2025-08-26 | 23.15 | 23.27 | 0.09 | 0.39% | 22.86 | 23.41 | 24163 | 5614 | 2.64% |
| 2025-08-25 | 23.18 | 23.18 | -0.07 | -0.30% | 22.65 | 23.44 | 29407 | 6808 | 3.21% |
| 2025-08-22 | 23.38 | 23.25 | -0.27 | -1.15% | 23.09 | 23.60 | 28712 | 6688 | 3.14% |
| 2025-08-21 | 23.52 | 23.52 | 0.02 | 0.09% | 23.33 | 23.89 | 34050 | 8040 | 3.72% |
| 2025-08-20 | 23.64 | 23.50 | -0.12 | -0.51% | 23.36 | 23.79 | 24366 | 5728 | 2.66% |
| 2025-08-19 | 23.45 | 23.62 | 0.17 | 0.72% | 23.13 | 23.66 | 30341 | 7121 | 3.32% |
| 2025-08-18 | 24.10 | 23.45 | -0.33 | -1.39% | 23.39 | 24.19 | 41104 | 9762 | 4.49% |
| 2025-08-15 | 23.86 | 23.78 | 0.08 | 0.34% | 23.54 | 24.03 | 40112 | 9527 | 4.38% |
| 2025-08-14 | 24.31 | 23.70 | -0.37 | -1.54% | 23.70 | 25.51 | 58312 | 14252 | 6.37% |
| 2025-08-13 | 24.60 | 24.07 | -0.47 | -1.92% | 23.70 | 25.36 | 56626 | 13692 | 6.19% |
| 2025-08-12 | 24.33 | 24.54 | 0.24 | 0.99% | 23.78 | 24.55 | 32769 | 7931 | 3.58% |
| 2025-08-11 | 24.69 | 24.30 | -0.17 | -0.69% | 24.05 | 24.69 | 29268 | 7141 | 3.20% |
| 2025-08-08 | 24.01 | 24.47 | 0.69 | 2.90% | 23.70 | 24.75 | 37906 | 9192 | 4.14% |
| 2025-08-07 | 24.24 | 23.78 | -0.36 | -1.49% | 23.66 | 24.24 | 39832 | 9508 | 4.35% |
| 2025-08-06 | 23.59 | 24.14 | 0.77 | 3.29% | 23.42 | 24.30 | 59587 | 14223 | 6.51% |
| 2025-08-05 | 22.58 | 23.37 | 0.96 | 4.28% | 22.50 | 24.00 | 67207 | 15603 | 7.34% |
| 2025-08-04 | 22.35 | 22.41 | -0.09 | -0.40% | 22.02 | 22.65 | 46871 | 10497 | 5.12% |
| 2025-08-01 | 22.59 | 22.50 | -0.68 | -2.93% | 21.73 | 22.95 | 97795 | 21791 | 10.69% |
| 2025-07-31 | 25.45 | 23.18 | -2.52 | -9.81% | 23.13 | 25.45 | 152679 | 36041 | 16.68% |
| 2025-07-30 | 23.33 | 25.70 | 2.34 | 10.02% | 23.16 | 25.70 | 104273 | 26034 | 11.39% |
| 2025-07-29 | 23.73 | 23.36 | 0.00 | 0.00% | 22.60 | 24.36 | 52238 | 12138 | 5.71% |
| 2025-07-28 | 23.42 | 23.36 | -0.11 | -0.47% | 23.15 | 23.58 | 35996 | 8419 | 3.94% |
| 2025-07-25 | 23.41 | 23.47 | 0.14 | 0.60% | 23.00 | 23.71 | 43582 | 10231 | 4.77% |
| 2025-07-24 | 22.75 | 23.33 | 0.50 | 2.19% | 22.66 | 23.36 | 35585 | 8255 | 3.89% |
| 2025-07-23 | 22.37 | 22.83 | 0.34 | 1.51% | 22.37 | 23.17 | 41892 | 9582 | 4.58% |
| 2025-07-22 | 22.30 | 22.49 | 0.19 | 0.85% | 22.22 | 22.65 | 23522 | 5276 | 2.57% |
| 2025-07-21 | 22.25 | 22.30 | 0.30 | 1.36% | 21.94 | 22.30 | 24921 | 5514 | 2.73% |
| 2025-07-18 | 21.86 | 22.00 | 0.14 | 0.64% | 21.72 | 22.15 | 28634 | 6291 | 3.13% |
| 2025-07-17 | 21.63 | 21.86 | 0.35 | 1.63% | 21.47 | 21.90 | 25457 | 5530 | 2.79% |
| 2025-07-16 | 21.55 | 21.51 | 0.02 | 0.09% | 21.43 | 21.67 | 21487 | 4631 | 2.35% |
| 2025-07-15 | 21.51 | 21.49 | -0.12 | -0.56% | 21.21 | 21.68 | 21555 | 4610 | 2.36% |
| 2025-07-14 | 21.59 | 21.61 | 0.10 | 0.46% | 21.41 | 21.74 | 19161 | 4135 | 2.10% |
| 2025-07-11 | 21.74 | 21.51 | -0.22 | -1.01% | 21.51 | 21.98 | 31461 | 6836 | 3.44% |
| 2025-07-10 | 21.30 | 21.73 | 0.35 | 1.64% | 21.28 | 21.94 | 44658 | 9674 | 4.89% |
| 2025-07-09 | 21.30 | 21.38 | 0.14 | 0.66% | 21.20 | 21.49 | 30456 | 6491 | 3.33% |
| 2025-07-08 | 21.31 | 21.24 | -0.02 | -0.09% | 21.16 | 21.35 | 19412 | 4124 | 2.12% |
| 2025-07-07 | 21.18 | 21.26 | 0.07 | 0.33% | 21.01 | 21.29 | 21853 | 4636 | 2.39% |
| 2025-07-04 | 21.26 | 21.19 | -0.09 | -0.42% | 21.11 | 21.33 | 22636 | 4803 | 2.48% |
| 2025-07-03 | 21.18 | 21.28 | 0.21 | 1.00% | 21.05 | 21.30 | 28232 | 5986 | 3.09% |
| 2025-07-02 | 21.31 | 21.37 | 0.02 | 0.09% | 21.12 | 21.42 | 25331 | 5391 | 2.77% |
| 2025-07-01 | 21.40 | 21.35 | -0.08 | -0.37% | 21.15 | 21.51 | 22689 | 4838 | 2.48% |
| 2025-06-30 | 21.17 | 21.43 | 0.19 | 0.89% | 21.17 | 21.84 | 32383 | 6936 | 3.54% |
| 2025-06-27 | 21.16 | 21.24 | 0.19 | 0.90% | 20.96 | 21.35 | 24089 | 5097 | 2.64% |
| 2025-06-26 | 20.98 | 21.05 | 0.07 | 0.33% | 20.82 | 21.22 | 27990 | 5884 | 3.06% |
| 2025-06-25 | 20.77 | 20.98 | 0.26 | 1.25% | 20.58 | 21.08 | 30924 | 6440 | 3.38% |
| 2025-06-24 | 20.10 | 20.72 | 0.58 | 2.88% | 20.07 | 20.81 | 29081 | 5983 | 3.18% |
| 2025-06-23 | 19.49 | 20.14 | 0.28 | 1.41% | 19.49 | 20.19 | 25331 | 5064 | 2.77% |
| 2025-06-20 | 19.97 | 19.86 | -0.14 | -0.70% | 19.79 | 20.17 | 25854 | 5153 | 2.83% |
| 2025-06-19 | 20.78 | 20.00 | -0.78 | -3.75% | 19.90 | 21.18 | 37817 | 7674 | 4.14% |
| 2025-06-18 | 21.46 | 20.78 | -0.65 | -3.03% | 20.76 | 21.46 | 48635 | 10199 | 4.52% |
| 2025-06-17 | 22.43 | 21.43 | -0.63 | -2.86% | 21.28 | 22.48 | 67803 | 14643 | 6.30% |
| 2025-06-16 | 21.36 | 22.06 | 0.54 | 2.51% | 21.01 | 22.48 | 86248 | 18914 | 8.01% |
| 2025-06-13 | 22.98 | 21.52 | -2.38 | -9.96% | 21.51 | 23.18 | 113825 | 25076 | 10.58% |
| 2025-06-12 | 26.58 | 23.90 | -0.26 | -1.08% | 23.70 | 26.58 | 181662 | 45743 | 16.88% |
| 2025-06-11 | 21.90 | 24.16 | 2.20 | 10.02% | 21.72 | 24.16 | 102436 | 23996 | 9.52% |
| 2025-06-10 | 22.70 | 21.96 | -0.75 | -3.30% | 21.56 | 22.70 | 63724 | 14028 | 5.92% |
| 2025-06-09 | 23.36 | 22.71 | -0.51 | -2.20% | 22.42 | 23.36 | 70773 | 16185 | 6.58% |