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 | 23.90 | 25.36 | 1.53 | 6.42% | 23.77 | 26.18 | 137614 | 34473 | 17.45% |
| 2025-09-15 | 23.84 | 23.83 | -0.11 | -0.46% | 23.76 | 24.55 | 57389 | 13821 | 7.28% |
| 2025-09-12 | 24.67 | 23.94 | -0.73 | -2.96% | 23.88 | 24.86 | 79980 | 19307 | 10.14% |
| 2025-09-11 | 24.50 | 24.67 | 0.17 | 0.69% | 24.18 | 25.13 | 95777 | 23635 | 12.15% |
| 2025-09-10 | 25.44 | 24.50 | -1.16 | -4.52% | 24.45 | 25.78 | 169692 | 42256 | 21.52% |
| 2025-09-09 | 23.84 | 25.66 | 1.63 | 6.78% | 23.62 | 26.43 | 225502 | 57351 | 28.60% |
| 2025-09-08 | 22.43 | 24.03 | 1.60 | 7.13% | 22.34 | 24.66 | 110031 | 26187 | 13.96% |
| 2025-09-05 | 22.15 | 22.43 | 0.34 | 1.54% | 22.01 | 22.43 | 22458 | 4995 | 2.85% |
| 2025-09-04 | 22.07 | 22.09 | 0.07 | 0.32% | 21.75 | 22.31 | 29562 | 6529 | 3.75% |
| 2025-09-03 | 22.49 | 22.02 | -0.46 | -2.05% | 22.00 | 22.63 | 25922 | 5772 | 3.29% |
| 2025-09-02 | 22.50 | 22.48 | -0.12 | -0.53% | 21.89 | 22.81 | 41817 | 9318 | 5.30% |
| 2025-09-01 | 22.51 | 22.60 | 0.11 | 0.49% | 22.35 | 22.75 | 26713 | 6023 | 3.39% |
| 2025-08-29 | 22.40 | 22.49 | 0.09 | 0.40% | 22.00 | 22.73 | 37541 | 8403 | 4.76% |
| 2025-08-28 | 22.78 | 22.40 | -0.39 | -1.71% | 21.78 | 23.00 | 57807 | 12901 | 7.33% |
| 2025-08-27 | 23.27 | 22.79 | -0.47 | -2.02% | 22.78 | 23.53 | 47359 | 11002 | 6.01% |
| 2025-08-26 | 23.26 | 23.26 | 0.00 | 0.00% | 23.03 | 23.48 | 34796 | 8097 | 4.41% |
| 2025-08-25 | 23.89 | 23.26 | -0.40 | -1.69% | 23.18 | 24.15 | 66323 | 15563 | 8.41% |
| 2025-08-22 | 23.85 | 23.66 | -0.53 | -2.19% | 23.10 | 23.85 | 62494 | 14708 | 7.93% |
| 2025-08-21 | 24.15 | 24.19 | -0.03 | -0.12% | 24.02 | 24.54 | 37452 | 9056 | 4.75% |
| 2025-08-20 | 23.71 | 24.22 | 0.42 | 1.76% | 23.53 | 24.22 | 35421 | 8490 | 4.49% |
| 2025-08-19 | 24.19 | 23.80 | -0.30 | -1.24% | 23.62 | 24.19 | 50714 | 12070 | 6.43% |
| 2025-08-18 | 24.23 | 24.10 | -0.06 | -0.25% | 24.01 | 24.67 | 43074 | 10456 | 5.46% |
| 2025-08-15 | 23.62 | 24.16 | 0.47 | 1.98% | 23.61 | 24.34 | 37857 | 9110 | 4.80% |
| 2025-08-14 | 24.82 | 23.69 | -1.20 | -4.82% | 23.56 | 24.99 | 61691 | 14812 | 7.82% |
| 2025-08-13 | 24.14 | 24.89 | 0.75 | 3.11% | 24.14 | 24.94 | 50639 | 12501 | 6.42% |
| 2025-08-12 | 24.48 | 24.14 | -0.25 | -1.03% | 24.00 | 25.00 | 56734 | 13833 | 7.20% |
| 2025-08-11 | 23.82 | 24.39 | 0.57 | 2.39% | 23.82 | 24.53 | 44356 | 10769 | 5.63% |
| 2025-08-08 | 23.50 | 23.82 | 0.31 | 1.32% | 23.48 | 24.10 | 34241 | 8154 | 4.34% |
| 2025-08-07 | 23.80 | 23.51 | -0.23 | -0.97% | 23.51 | 24.24 | 50812 | 12116 | 6.44% |
| 2025-08-06 | 23.41 | 23.74 | 0.30 | 1.28% | 23.05 | 23.87 | 41710 | 9781 | 5.29% |
| 2025-08-05 | 23.27 | 23.44 | 0.23 | 0.99% | 23.04 | 23.68 | 40364 | 9421 | 5.12% |
| 2025-08-04 | 23.00 | 23.21 | 0.09 | 0.39% | 22.81 | 23.43 | 32072 | 7406 | 4.07% |
| 2025-08-01 | 23.30 | 23.12 | -0.18 | -0.77% | 22.76 | 23.37 | 44819 | 10328 | 5.68% |
| 2025-07-31 | 23.18 | 23.30 | -0.18 | -0.77% | 22.95 | 23.66 | 72692 | 16879 | 9.22% |
| 2025-07-30 | 22.76 | 23.48 | 0.88 | 3.89% | 22.51 | 24.12 | 124961 | 29274 | 15.85% |
| 2025-07-29 | 22.60 | 22.60 | 0.20 | 0.89% | 22.18 | 23.11 | 69780 | 15835 | 8.85% |
| 2025-07-28 | 21.69 | 22.40 | 0.71 | 3.27% | 21.66 | 23.36 | 81109 | 18244 | 10.29% |
| 2025-07-25 | 21.48 | 21.69 | 0.19 | 0.88% | 21.34 | 21.88 | 26491 | 5722 | 3.36% |
| 2025-07-24 | 21.17 | 21.50 | 0.33 | 1.56% | 21.14 | 21.65 | 30921 | 6626 | 3.92% |
| 2025-07-23 | 21.45 | 21.17 | -0.29 | -1.35% | 21.14 | 21.50 | 23290 | 4964 | 2.95% |
| 2025-07-22 | 21.55 | 21.46 | -0.02 | -0.09% | 21.35 | 21.57 | 19394 | 4157 | 2.46% |
| 2025-07-21 | 21.40 | 21.48 | 0.16 | 0.75% | 21.28 | 21.57 | 20753 | 4450 | 2.63% |
| 2025-07-18 | 21.30 | 21.32 | 0.02 | 0.09% | 21.10 | 21.38 | 18054 | 3831 | 2.29% |
| 2025-07-17 | 21.33 | 21.30 | 0.02 | 0.09% | 21.15 | 21.34 | 17721 | 3769 | 2.25% |
| 2025-07-16 | 21.00 | 21.28 | 0.29 | 1.38% | 20.92 | 21.36 | 26097 | 5536 | 3.31% |
| 2025-07-15 | 20.89 | 20.99 | 0.09 | 0.43% | 20.81 | 21.21 | 26949 | 5653 | 3.42% |
| 2025-07-14 | 20.54 | 20.90 | 0.29 | 1.41% | 20.50 | 20.94 | 23187 | 4828 | 2.94% |
| 2025-07-11 | 20.54 | 20.61 | 0.06 | 0.29% | 20.41 | 20.75 | 15133 | 3117 | 1.92% |
| 2025-07-10 | 20.49 | 20.55 | 0.00 | 0.00% | 20.36 | 20.60 | 13561 | 2777 | 1.72% |
| 2025-07-09 | 20.67 | 20.55 | -0.12 | -0.58% | 20.52 | 20.80 | 15193 | 3130 | 1.93% |
| 2025-07-08 | 20.40 | 20.67 | 0.24 | 1.17% | 20.33 | 20.71 | 20324 | 4184 | 2.58% |
| 2025-07-07 | 20.36 | 20.43 | 0.00 | 0.00% | 20.28 | 20.43 | 11707 | 2380 | 1.48% |
| 2025-07-04 | 20.68 | 20.43 | -0.24 | -1.16% | 20.36 | 20.74 | 15279 | 3129 | 1.94% |
| 2025-07-03 | 20.57 | 20.67 | 0.13 | 0.63% | 20.49 | 20.72 | 14444 | 2978 | 1.83% |
| 2025-07-02 | 20.66 | 20.54 | -0.13 | -0.63% | 20.42 | 20.66 | 13378 | 2743 | 1.70% |
| 2025-07-01 | 20.67 | 20.67 | 0.00 | 0.00% | 20.41 | 20.74 | 16230 | 3336 | 2.06% |
| 2025-06-30 | 20.31 | 20.67 | 0.32 | 1.57% | 20.29 | 20.68 | 18955 | 3899 | 2.40% |
| 2025-06-27 | 20.40 | 20.35 | 0.09 | 0.44% | 20.26 | 20.52 | 15297 | 3116 | 1.94% |
| 2025-06-26 | 20.46 | 20.26 | -0.30 | -1.46% | 20.21 | 20.55 | 20001 | 4074 | 2.54% |
| 2025-06-25 | 20.44 | 20.56 | 0.07 | 0.34% | 20.30 | 20.56 | 25909 | 5302 | 3.29% |
| 2025-06-24 | 19.79 | 20.49 | 0.84 | 4.27% | 19.79 | 20.77 | 35124 | 7166 | 4.45% |
| 2025-06-23 | 19.50 | 19.65 | 0.05 | 0.26% | 19.40 | 19.75 | 14187 | 2780 | 1.80% |
| 2025-06-20 | 19.62 | 19.60 | -0.12 | -0.61% | 19.56 | 19.91 | 10875 | 2140 | 1.38% |
| 2025-06-19 | 19.90 | 19.72 | -0.24 | -1.20% | 19.53 | 20.06 | 13193 | 2620 | 1.67% |
| 2025-06-18 | 20.04 | 19.96 | -0.08 | -0.40% | 19.70 | 20.04 | 13925 | 2765 | 1.77% |
| 2025-06-17 | 20.06 | 20.04 | -0.06 | -0.30% | 20.00 | 20.20 | 13368 | 2684 | 1.70% |
| 2025-06-16 | 19.93 | 20.10 | 0.07 | 0.35% | 19.85 | 20.14 | 14731 | 2951 | 1.87% |
| 2025-06-13 | 20.76 | 20.03 | -0.39 | -1.91% | 20.00 | 20.93 | 33410 | 6794 | 4.24% |
| 2025-06-12 | 20.42 | 20.42 | -0.02 | -0.10% | 20.18 | 20.49 | 18958 | 3853 | 2.40% |
| 2025-06-11 | 20.10 | 20.44 | 0.45 | 2.25% | 20.10 | 20.63 | 34681 | 7094 | 4.40% |
| 2025-06-10 | 20.49 | 19.99 | -0.51 | -2.49% | 19.80 | 20.52 | 33832 | 6806 | 4.29% |
| 2025-06-09 | 27.07 | 27.32 | 0.34 | 1.26% | 26.93 | 27.39 | 25616 | 6979 | 4.23% |