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 | 23.87 | 24.15 | 0.27 | 1.13% | 23.63 | 24.16 | 113524 | 27229 | 6.39% |
| 2025-09-15 | 23.88 | 23.88 | -0.03 | -0.13% | 23.41 | 24.27 | 105916 | 25206 | 5.96% |
| 2025-09-12 | 23.68 | 23.91 | 0.21 | 0.89% | 23.31 | 24.24 | 159229 | 37988 | 8.96% |
| 2025-09-11 | 22.42 | 23.70 | 1.29 | 5.76% | 22.28 | 24.04 | 218448 | 51053 | 12.30% |
| 2025-09-10 | 22.70 | 22.41 | -0.02 | -0.09% | 22.23 | 22.79 | 80119 | 18033 | 4.51% |
| 2025-09-09 | 23.20 | 22.43 | -0.98 | -4.19% | 22.39 | 23.31 | 113716 | 25872 | 6.40% |
| 2025-09-08 | 23.44 | 23.41 | -0.09 | -0.38% | 22.85 | 23.63 | 121545 | 28258 | 6.84% |
| 2025-09-05 | 22.58 | 23.50 | 0.96 | 4.26% | 22.37 | 23.53 | 160843 | 37080 | 9.05% |
| 2025-09-04 | 24.03 | 22.54 | -1.15 | -4.85% | 22.07 | 24.94 | 230561 | 53712 | 12.98% |
| 2025-09-03 | 23.51 | 23.69 | 0.06 | 0.25% | 23.03 | 24.24 | 166411 | 39507 | 9.37% |
| 2025-09-02 | 24.51 | 23.63 | -1.18 | -4.76% | 23.42 | 25.42 | 231598 | 56281 | 13.04% |
| 2025-09-01 | 24.34 | 24.81 | 0.47 | 1.93% | 24.20 | 25.18 | 241788 | 59754 | 13.61% |
| 2025-08-29 | 26.50 | 24.34 | -1.66 | -6.38% | 24.30 | 26.50 | 365197 | 91372 | 20.56% |
| 2025-08-28 | 25.18 | 26.00 | 1.12 | 4.50% | 24.35 | 26.00 | 457154 | 115292 | 25.74% |
| 2025-08-27 | 24.38 | 24.88 | 0.26 | 1.06% | 24.22 | 25.85 | 419070 | 105086 | 23.59% |
| 2025-08-26 | 24.04 | 24.62 | 0.14 | 0.57% | 24.04 | 25.30 | 310031 | 76540 | 17.45% |
| 2025-08-25 | 23.82 | 24.48 | 1.09 | 4.66% | 23.29 | 24.97 | 411642 | 99728 | 23.17% |
| 2025-08-22 | 23.18 | 23.39 | 0.13 | 0.56% | 23.04 | 23.90 | 213663 | 50152 | 12.03% |
| 2025-08-21 | 23.51 | 23.26 | -0.42 | -1.77% | 22.93 | 23.87 | 193007 | 44992 | 10.87% |
| 2025-08-20 | 23.51 | 23.68 | 0.28 | 1.20% | 23.04 | 23.98 | 260531 | 61270 | 14.67% |
| 2025-08-19 | 22.80 | 23.40 | 0.67 | 2.95% | 22.80 | 23.74 | 341371 | 79958 | 19.22% |
| 2025-08-18 | 22.15 | 22.73 | 0.75 | 3.41% | 22.14 | 23.00 | 287353 | 65243 | 16.18% |
| 2025-08-15 | 21.92 | 21.98 | 0.06 | 0.27% | 21.83 | 22.30 | 128971 | 28460 | 7.26% |
| 2025-08-14 | 22.67 | 21.92 | -0.91 | -3.99% | 21.92 | 22.73 | 189602 | 42145 | 10.67% |
| 2025-08-13 | 21.98 | 22.83 | 0.78 | 3.54% | 21.91 | 23.37 | 314690 | 71058 | 17.72% |
| 2025-08-12 | 22.08 | 22.05 | -0.12 | -0.54% | 21.80 | 22.19 | 103801 | 22800 | 5.84% |
| 2025-08-11 | 21.87 | 22.17 | 0.49 | 2.26% | 21.79 | 22.50 | 159171 | 35250 | 8.96% |
| 2025-08-08 | 22.11 | 21.68 | -0.65 | -2.91% | 21.60 | 22.11 | 150402 | 32754 | 8.47% |
| 2025-08-07 | 22.04 | 22.33 | 0.20 | 0.90% | 21.80 | 22.69 | 247594 | 55140 | 13.94% |
| 2025-08-06 | 22.20 | 22.13 | -0.30 | -1.34% | 21.97 | 22.41 | 207209 | 45866 | 11.67% |
| 2025-08-05 | 22.76 | 22.43 | -0.57 | -2.48% | 22.18 | 22.95 | 298746 | 66956 | 16.82% |
| 2025-08-04 | 22.01 | 23.00 | 0.30 | 1.32% | 21.78 | 23.60 | 522048 | 118640 | 29.39% |
| 2025-08-01 | 21.10 | 22.70 | 1.51 | 7.13% | 20.80 | 23.31 | 306702 | 69191 | 17.27% |
| 2025-07-31 | 21.15 | 21.19 | 0.04 | 0.19% | 21.04 | 21.78 | 194651 | 41766 | 10.96% |
| 2025-07-30 | 21.22 | 21.15 | -0.22 | -1.03% | 20.94 | 21.72 | 111885 | 23697 | 6.30% |
| 2025-07-29 | 21.01 | 21.37 | 0.29 | 1.38% | 20.93 | 21.40 | 169714 | 36021 | 9.55% |
| 2025-07-28 | 20.60 | 21.08 | 0.61 | 2.98% | 20.47 | 21.46 | 179083 | 37602 | 10.09% |
| 2025-07-25 | 20.60 | 20.47 | -0.13 | -0.63% | 20.24 | 20.60 | 94065 | 19194 | 5.30% |
| 2025-07-24 | 20.60 | 20.60 | -0.11 | -0.53% | 20.45 | 20.84 | 105263 | 21628 | 5.93% |
| 2025-07-23 | 20.60 | 20.71 | -0.23 | -1.10% | 20.35 | 21.06 | 118903 | 24546 | 6.70% |
| 2025-07-22 | 20.97 | 20.94 | 0.00 | 0.00% | 20.79 | 21.68 | 201403 | 42738 | 11.34% |
| 2025-07-21 | 21.20 | 20.94 | -0.26 | -1.23% | 20.70 | 21.21 | 132155 | 27598 | 7.44% |
| 2025-07-18 | 21.50 | 21.20 | -0.21 | -0.98% | 21.10 | 21.68 | 181262 | 38732 | 10.21% |
| 2025-07-17 | 20.70 | 21.41 | 0.60 | 2.88% | 20.45 | 21.78 | 280563 | 59754 | 15.80% |
| 2025-07-16 | 20.59 | 20.81 | 0.27 | 1.31% | 20.25 | 21.40 | 248436 | 51885 | 13.99% |
| 2025-07-15 | 20.12 | 20.54 | 0.15 | 0.74% | 20.12 | 21.44 | 240422 | 49846 | 13.54% |
| 2025-07-14 | 20.30 | 20.39 | 0.09 | 0.44% | 20.04 | 20.80 | 172128 | 35050 | 9.69% |
| 2025-07-11 | 20.47 | 20.30 | -0.79 | -3.75% | 20.02 | 20.64 | 343760 | 69950 | 19.36% |
| 2025-07-10 | 19.84 | 21.09 | 1.25 | 6.30% | 19.84 | 21.82 | 527563 | 113443 | 29.71% |
| 2025-07-09 | 20.00 | 19.84 | -0.25 | -1.24% | 19.77 | 20.22 | 78984 | 15775 | 4.45% |
| 2025-07-08 | 19.60 | 20.09 | 0.49 | 2.50% | 19.47 | 20.14 | 101186 | 20172 | 5.70% |
| 2025-07-07 | 19.50 | 19.60 | -0.01 | -0.05% | 19.32 | 19.69 | 66555 | 13005 | 3.75% |
| 2025-07-04 | 20.54 | 19.61 | -0.90 | -4.39% | 19.52 | 20.54 | 154709 | 30737 | 8.71% |
| 2025-07-03 | 20.20 | 20.51 | 0.21 | 1.03% | 20.19 | 20.57 | 77371 | 15818 | 4.36% |
| 2025-07-02 | 20.87 | 20.30 | -0.74 | -3.52% | 20.30 | 20.87 | 108942 | 22254 | 6.14% |
| 2025-07-01 | 21.26 | 21.04 | -0.20 | -0.94% | 20.75 | 21.26 | 160225 | 33653 | 9.02% |
| 2025-06-30 | 20.54 | 21.24 | 0.71 | 3.46% | 20.41 | 21.56 | 245927 | 51936 | 13.85% |
| 2025-06-27 | 20.50 | 20.53 | 0.12 | 0.59% | 20.01 | 20.80 | 150406 | 30744 | 8.47% |
| 2025-06-26 | 20.56 | 20.41 | -0.31 | -1.50% | 20.32 | 20.83 | 145913 | 29924 | 8.22% |
| 2025-06-25 | 20.83 | 20.72 | -0.11 | -0.53% | 20.29 | 20.93 | 198323 | 40668 | 11.17% |
| 2025-06-24 | 20.26 | 20.83 | 0.61 | 3.02% | 20.21 | 21.05 | 258654 | 53247 | 14.57% |
| 2025-06-23 | 19.90 | 20.22 | -0.16 | -0.79% | 19.70 | 20.32 | 151638 | 30437 | 8.54% |
| 2025-06-20 | 19.90 | 20.38 | 0.40 | 2.00% | 19.66 | 20.63 | 217381 | 43864 | 12.24% |
| 2025-06-19 | 20.00 | 19.98 | -0.19 | -0.94% | 19.91 | 20.49 | 172920 | 34930 | 9.74% |
| 2025-06-18 | 19.79 | 20.17 | 0.33 | 1.66% | 19.48 | 20.57 | 197287 | 39493 | 11.11% |
| 2025-06-17 | 20.26 | 19.84 | -0.40 | -1.98% | 19.70 | 20.29 | 148152 | 29475 | 8.34% |
| 2025-06-16 | 19.88 | 20.24 | 0.31 | 1.56% | 19.70 | 20.54 | 215789 | 43608 | 12.15% |
| 2025-06-13 | 20.32 | 19.93 | -0.76 | -3.67% | 19.73 | 21.06 | 356519 | 72752 | 20.08% |
| 2025-06-12 | 18.71 | 20.69 | 1.88 | 9.99% | 18.67 | 20.69 | 214329 | 43250 | 12.07% |
| 2025-06-11 | 18.91 | 18.81 | -0.18 | -0.95% | 18.80 | 19.08 | 53201 | 10053 | 3.00% |
| 2025-06-10 | 19.31 | 18.99 | -0.31 | -1.61% | 18.76 | 19.37 | 77968 | 14846 | 4.39% |
| 2025-06-09 | 19.10 | 19.30 | 0.19 | 0.99% | 18.96 | 19.38 | 80376 | 15432 | 4.53% |