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 | 24.30 | 24.07 | -0.23 | -0.95% | 23.84 | 24.32 | 36964 | 8882 | 1.48% |
| 2025-09-15 | 24.30 | 24.30 | -0.10 | -0.41% | 24.13 | 24.58 | 32263 | 7854 | 1.29% |
| 2025-09-12 | 24.01 | 24.40 | 0.42 | 1.75% | 23.92 | 24.58 | 63452 | 15426 | 2.53% |
| 2025-09-11 | 23.91 | 23.98 | -0.02 | -0.08% | 23.41 | 24.00 | 46593 | 11033 | 1.86% |
| 2025-09-10 | 24.05 | 24.00 | -0.12 | -0.50% | 23.95 | 24.33 | 29949 | 7210 | 1.20% |
| 2025-09-09 | 24.59 | 24.12 | -0.49 | -1.99% | 24.08 | 24.66 | 44469 | 10814 | 1.78% |
| 2025-09-08 | 24.65 | 24.61 | -0.13 | -0.53% | 24.45 | 24.96 | 49555 | 12220 | 1.98% |
| 2025-09-05 | 24.40 | 24.74 | 0.42 | 1.73% | 24.02 | 24.89 | 63412 | 15576 | 2.53% |
| 2025-09-04 | 24.31 | 24.32 | 0.01 | 0.04% | 23.94 | 24.58 | 63108 | 15312 | 2.52% |
| 2025-09-03 | 24.59 | 24.31 | 0.01 | 0.04% | 24.11 | 24.68 | 45688 | 11161 | 1.83% |
| 2025-09-02 | 25.43 | 24.30 | -1.00 | -3.95% | 24.11 | 25.43 | 76069 | 18709 | 3.04% |
| 2025-09-01 | 24.55 | 25.30 | 0.78 | 3.18% | 24.55 | 25.52 | 99916 | 25119 | 3.99% |
| 2025-08-29 | 24.50 | 24.52 | 0.16 | 0.66% | 24.20 | 24.60 | 55582 | 13577 | 2.22% |
| 2025-08-28 | 24.94 | 24.36 | -0.64 | -2.56% | 23.65 | 25.10 | 103005 | 25166 | 4.11% |
| 2025-08-27 | 25.30 | 25.00 | -0.33 | -1.30% | 24.93 | 25.42 | 104886 | 26408 | 4.19% |
| 2025-08-26 | 25.25 | 25.33 | 0.05 | 0.20% | 24.96 | 25.51 | 95025 | 24041 | 3.80% |
| 2025-08-25 | 25.60 | 25.28 | -0.10 | -0.39% | 25.03 | 25.60 | 125793 | 31696 | 5.03% |
| 2025-08-22 | 25.70 | 25.38 | -0.20 | -0.78% | 25.26 | 25.91 | 107765 | 27462 | 4.31% |
| 2025-08-21 | 26.00 | 25.58 | -0.57 | -2.18% | 25.54 | 26.26 | 95594 | 24609 | 3.82% |
| 2025-08-20 | 26.70 | 26.15 | -0.55 | -2.06% | 25.51 | 26.70 | 163140 | 42379 | 6.52% |
| 2025-08-19 | 25.35 | 26.70 | 1.22 | 4.79% | 25.25 | 26.70 | 207189 | 54268 | 8.28% |
| 2025-08-18 | 25.16 | 25.48 | 0.19 | 0.75% | 24.92 | 25.97 | 164071 | 41714 | 6.55% |
| 2025-08-15 | 24.83 | 25.29 | 0.48 | 1.93% | 24.48 | 25.48 | 158032 | 39562 | 6.31% |
| 2025-08-14 | 24.42 | 24.81 | 0.41 | 1.68% | 24.25 | 25.85 | 203239 | 50728 | 8.12% |
| 2025-08-13 | 24.21 | 24.40 | 0.12 | 0.49% | 24.00 | 24.74 | 110503 | 26922 | 4.41% |
| 2025-08-12 | 24.22 | 24.28 | 0.01 | 0.04% | 23.94 | 24.64 | 77566 | 18800 | 3.10% |
| 2025-08-11 | 23.91 | 24.27 | 0.30 | 1.25% | 23.88 | 24.35 | 97739 | 23602 | 3.90% |
| 2025-08-08 | 23.60 | 23.97 | 0.20 | 0.84% | 23.43 | 24.09 | 81559 | 19408 | 3.26% |
| 2025-08-07 | 23.81 | 23.77 | -0.15 | -0.63% | 23.35 | 23.96 | 104832 | 24750 | 4.19% |
| 2025-08-06 | 24.03 | 23.92 | -0.24 | -0.99% | 23.78 | 24.51 | 114413 | 27561 | 4.57% |
| 2025-08-05 | 24.47 | 24.16 | -0.31 | -1.27% | 23.89 | 24.47 | 104707 | 25231 | 4.18% |
| 2025-08-04 | 23.53 | 24.47 | 0.68 | 2.86% | 23.21 | 24.63 | 169224 | 40662 | 6.76% |
| 2025-08-01 | 23.60 | 23.79 | 0.08 | 0.34% | 23.36 | 24.34 | 115358 | 27618 | 4.61% |
| 2025-07-31 | 23.86 | 23.71 | -0.22 | -0.92% | 23.53 | 24.09 | 117418 | 27915 | 4.69% |
| 2025-07-30 | 24.28 | 23.93 | -0.41 | -1.68% | 23.79 | 24.86 | 160721 | 38669 | 6.42% |
| 2025-07-29 | 23.72 | 24.34 | 0.57 | 2.40% | 23.51 | 24.78 | 265734 | 64516 | 10.62% |
| 2025-07-28 | 23.66 | 23.77 | 0.03 | 0.13% | 23.63 | 24.21 | 115111 | 27383 | 4.60% |
| 2025-07-25 | 23.99 | 23.74 | -0.26 | -1.08% | 23.54 | 24.30 | 174771 | 41750 | 6.98% |
| 2025-07-24 | 24.63 | 24.00 | -0.53 | -2.16% | 24.00 | 24.82 | 200789 | 48674 | 8.02% |
| 2025-07-23 | 24.43 | 24.53 | -0.59 | -2.35% | 24.11 | 25.30 | 248703 | 61302 | 9.94% |
| 2025-07-22 | 26.00 | 25.12 | -1.72 | -6.41% | 25.12 | 27.00 | 408463 | 105581 | 16.32% |
| 2025-07-21 | 27.50 | 26.84 | -0.66 | -2.40% | 26.50 | 28.70 | 510114 | 140855 | 20.38% |
| 2025-07-18 | 26.33 | 27.50 | 1.23 | 4.68% | 24.16 | 28.77 | 586126 | 151737 | 23.41% |
| 2025-07-17 | 25.50 | 26.27 | 2.39 | 10.01% | 25.14 | 26.27 | 344894 | 89711 | 13.78% |
| 2025-07-16 | 22.36 | 23.88 | 2.17 | 10.00% | 22.18 | 23.88 | 342406 | 79029 | 13.68% |
| 2025-07-15 | 20.80 | 21.71 | 1.97 | 9.98% | 20.51 | 21.71 | 123879 | 26429 | 4.95% |
| 2025-07-14 | 19.42 | 19.74 | 0.33 | 1.70% | 19.39 | 19.84 | 49195 | 9663 | 1.97% |
| 2025-07-11 | 19.40 | 19.41 | 0.01 | 0.05% | 19.39 | 19.66 | 56241 | 10969 | 2.25% |
| 2025-07-10 | 19.36 | 19.40 | 0.05 | 0.26% | 19.26 | 19.47 | 38824 | 7521 | 1.55% |
| 2025-07-09 | 19.33 | 19.35 | -0.02 | -0.10% | 19.19 | 19.43 | 39175 | 7563 | 1.56% |
| 2025-07-08 | 19.33 | 19.37 | 0.04 | 0.21% | 19.16 | 19.63 | 49158 | 9510 | 1.96% |
| 2025-07-07 | 19.25 | 19.33 | -0.08 | -0.41% | 19.25 | 19.59 | 36957 | 7166 | 1.48% |
| 2025-07-04 | 19.80 | 19.41 | -0.13 | -0.67% | 19.37 | 20.10 | 53791 | 10519 | 2.15% |
| 2025-07-03 | 19.38 | 19.54 | 0.25 | 1.30% | 19.20 | 19.58 | 56337 | 10962 | 2.25% |
| 2025-07-02 | 19.48 | 19.29 | -0.19 | -0.98% | 19.15 | 19.90 | 72360 | 14107 | 2.89% |
| 2025-07-01 | 19.10 | 19.48 | 0.42 | 2.20% | 19.03 | 19.58 | 76984 | 14870 | 3.08% |
| 2025-06-30 | 18.97 | 19.06 | 0.05 | 0.26% | 18.83 | 19.14 | 42907 | 8147 | 1.71% |
| 2025-06-27 | 18.96 | 19.01 | 0.08 | 0.42% | 18.86 | 19.23 | 61308 | 11652 | 2.45% |
| 2025-06-26 | 18.87 | 18.93 | -0.05 | -0.26% | 18.63 | 18.98 | 56933 | 10732 | 2.27% |
| 2025-06-25 | 19.25 | 18.98 | -0.26 | -1.35% | 18.86 | 19.25 | 81514 | 15497 | 3.26% |
| 2025-06-24 | 19.31 | 19.24 | -0.28 | -1.43% | 19.08 | 19.43 | 93083 | 17923 | 3.72% |
| 2025-06-23 | 19.38 | 19.52 | 0.25 | 1.30% | 19.28 | 19.88 | 91763 | 17895 | 3.67% |
| 2025-06-20 | 19.06 | 19.27 | 0.35 | 1.85% | 18.81 | 19.37 | 93360 | 17842 | 3.73% |
| 2025-06-19 | 20.00 | 18.92 | -1.40 | -6.89% | 18.90 | 20.20 | 148954 | 28842 | 5.95% |
| 2025-06-18 | 20.71 | 20.32 | -0.86 | -4.06% | 19.91 | 20.93 | 177268 | 35953 | 7.08% |
| 2025-06-17 | 21.93 | 21.18 | -1.28 | -5.70% | 21.15 | 22.75 | 181138 | 39599 | 7.24% |
| 2025-06-16 | 21.70 | 22.46 | 0.35 | 1.58% | 20.91 | 23.40 | 262238 | 56629 | 10.48% |
| 2025-06-13 | 20.13 | 22.11 | 2.01 | 10.00% | 19.84 | 22.11 | 212828 | 44814 | 8.50% |
| 2025-06-12 | 20.38 | 20.10 | -0.49 | -2.38% | 19.93 | 20.46 | 98490 | 19761 | 3.93% |
| 2025-06-11 | 19.80 | 20.59 | 0.67 | 3.36% | 19.72 | 20.80 | 115477 | 23270 | 4.61% |
| 2025-06-10 | 19.74 | 19.92 | 0.18 | 0.91% | 19.50 | 20.24 | 119643 | 23766 | 4.78% |
| 2025-06-09 | 19.50 | 19.74 | 0.31 | 1.60% | 19.50 | 20.00 | 87332 | 17254 | 3.49% |