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 | 24.64 | 0.74 | 3.10% | 23.42 | 25.05 | 64858 | 15816 | 6.46% |
| 2025-09-15 | 23.11 | 23.90 | 0.82 | 3.55% | 22.95 | 24.50 | 55150 | 13113 | 5.49% |
| 2025-09-12 | 23.32 | 23.08 | -0.22 | -0.94% | 22.92 | 23.42 | 26729 | 6188 | 2.66% |
| 2025-09-11 | 22.78 | 23.30 | 0.45 | 1.97% | 22.55 | 23.30 | 28759 | 6607 | 2.87% |
| 2025-09-10 | 23.53 | 22.85 | -0.66 | -2.81% | 22.78 | 23.70 | 40227 | 9288 | 4.01% |
| 2025-09-09 | 24.26 | 23.51 | -0.85 | -3.49% | 23.40 | 24.35 | 40201 | 9549 | 4.01% |
| 2025-09-08 | 24.23 | 24.36 | 0.15 | 0.62% | 24.01 | 24.49 | 26881 | 6521 | 2.68% |
| 2025-09-05 | 23.75 | 24.21 | 0.41 | 1.72% | 23.47 | 24.38 | 34898 | 8366 | 3.48% |
| 2025-09-04 | 24.15 | 23.80 | -0.50 | -2.06% | 23.44 | 24.43 | 45846 | 10987 | 4.57% |
| 2025-09-03 | 25.94 | 24.30 | -0.73 | -2.92% | 24.11 | 26.25 | 54975 | 13637 | 5.48% |
| 2025-09-02 | 25.81 | 25.03 | -0.77 | -2.98% | 24.63 | 26.13 | 52745 | 13232 | 5.25% |
| 2025-09-01 | 25.64 | 25.80 | 0.39 | 1.53% | 25.10 | 26.09 | 53512 | 13771 | 5.33% |
| 2025-08-29 | 26.17 | 25.41 | -0.38 | -1.47% | 25.22 | 26.90 | 71403 | 18415 | 7.11% |
| 2025-08-28 | 24.74 | 25.79 | 1.05 | 4.24% | 24.61 | 27.16 | 105325 | 27251 | 10.49% |
| 2025-08-27 | 26.10 | 24.74 | -1.09 | -4.22% | 24.73 | 26.37 | 88902 | 22584 | 8.86% |
| 2025-08-26 | 25.80 | 25.83 | -0.55 | -2.08% | 25.38 | 26.83 | 93578 | 24348 | 9.32% |
| 2025-08-25 | 25.94 | 26.38 | 0.60 | 2.33% | 25.20 | 27.00 | 121062 | 31491 | 12.06% |
| 2025-08-22 | 25.93 | 25.78 | -0.12 | -0.46% | 25.70 | 27.05 | 115577 | 30162 | 11.51% |
| 2025-08-21 | 27.00 | 25.90 | -1.07 | -3.97% | 25.74 | 27.45 | 117356 | 30897 | 11.69% |
| 2025-08-20 | 24.83 | 26.97 | 2.45 | 9.99% | 24.56 | 26.97 | 147114 | 37872 | 14.66% |
| 2025-08-19 | 24.18 | 24.52 | 0.36 | 1.49% | 23.80 | 24.55 | 56500 | 13677 | 5.63% |
| 2025-08-18 | 24.29 | 24.16 | -0.10 | -0.41% | 23.99 | 24.89 | 62101 | 15116 | 6.19% |
| 2025-08-15 | 23.87 | 24.26 | 0.39 | 1.63% | 23.71 | 24.30 | 52994 | 12690 | 5.28% |
| 2025-08-14 | 24.70 | 23.87 | -0.97 | -3.90% | 23.86 | 24.82 | 59324 | 14357 | 5.91% |
| 2025-08-13 | 24.90 | 24.84 | -0.17 | -0.68% | 24.60 | 25.09 | 56159 | 13908 | 5.59% |
| 2025-08-12 | 24.61 | 25.01 | 0.31 | 1.26% | 24.31 | 25.45 | 98710 | 24562 | 9.83% |
| 2025-08-11 | 23.71 | 24.70 | 0.98 | 4.13% | 23.52 | 25.20 | 132561 | 32556 | 13.21% |
| 2025-08-08 | 23.88 | 23.72 | 0.05 | 0.21% | 23.36 | 24.03 | 54701 | 12942 | 5.45% |
| 2025-08-07 | 24.18 | 23.67 | -0.51 | -2.11% | 23.67 | 24.41 | 82424 | 19701 | 8.21% |
| 2025-08-06 | 24.15 | 24.18 | -0.41 | -1.67% | 24.00 | 24.99 | 120350 | 29340 | 11.99% |
| 2025-08-05 | 25.23 | 24.59 | 0.72 | 3.02% | 24.00 | 25.56 | 202153 | 49803 | 20.14% |
| 2025-08-04 | 21.52 | 23.87 | 2.17 | 10.00% | 21.42 | 23.87 | 114088 | 26387 | 11.37% |
| 2025-08-01 | 21.00 | 21.70 | 0.57 | 2.70% | 21.00 | 21.85 | 66018 | 14100 | 6.58% |
| 2025-07-31 | 21.16 | 21.13 | -0.03 | -0.14% | 21.02 | 21.58 | 50520 | 10748 | 5.03% |
| 2025-07-30 | 21.00 | 21.16 | 0.13 | 0.62% | 20.83 | 21.18 | 35022 | 7359 | 3.49% |
| 2025-07-29 | 21.12 | 21.03 | -0.16 | -0.76% | 20.82 | 21.18 | 35103 | 7353 | 3.50% |
| 2025-07-28 | 20.54 | 21.19 | 0.65 | 3.16% | 20.49 | 21.46 | 63550 | 13416 | 6.33% |
| 2025-07-25 | 20.36 | 20.54 | 0.18 | 0.88% | 20.25 | 20.69 | 33203 | 6804 | 3.31% |
| 2025-07-24 | 20.18 | 20.36 | 0.19 | 0.94% | 20.18 | 20.36 | 20601 | 4177 | 2.05% |
| 2025-07-23 | 20.51 | 20.17 | -0.39 | -1.90% | 20.15 | 20.53 | 35385 | 7194 | 3.53% |
| 2025-07-22 | 20.59 | 20.56 | -0.04 | -0.19% | 20.44 | 20.79 | 46148 | 9502 | 4.60% |
| 2025-07-21 | 20.51 | 20.60 | 0.09 | 0.44% | 20.36 | 20.63 | 31646 | 6489 | 3.15% |
| 2025-07-18 | 20.64 | 20.51 | -0.09 | -0.44% | 20.35 | 20.66 | 39654 | 8111 | 3.95% |
| 2025-07-17 | 20.16 | 20.60 | 0.41 | 2.03% | 20.10 | 20.74 | 60201 | 12339 | 6.00% |
| 2025-07-16 | 20.15 | 20.19 | 0.03 | 0.15% | 19.96 | 20.55 | 47889 | 9679 | 4.77% |
| 2025-07-15 | 19.87 | 20.16 | 0.33 | 1.66% | 19.86 | 20.35 | 51384 | 10342 | 5.12% |
| 2025-07-14 | 19.77 | 19.83 | 0.06 | 0.30% | 19.66 | 19.87 | 22073 | 4370 | 2.20% |
| 2025-07-11 | 19.62 | 19.77 | 0.09 | 0.46% | 19.40 | 19.77 | 34003 | 6660 | 3.39% |
| 2025-07-10 | 19.88 | 19.68 | -0.26 | -1.30% | 19.66 | 19.94 | 32580 | 6434 | 3.25% |
| 2025-07-09 | 20.17 | 19.94 | -0.13 | -0.65% | 19.88 | 20.33 | 33993 | 6824 | 3.39% |
| 2025-07-08 | 20.04 | 20.07 | 0.01 | 0.05% | 19.90 | 20.12 | 26262 | 5254 | 2.62% |
| 2025-07-07 | 19.72 | 20.06 | 0.28 | 1.42% | 19.69 | 20.14 | 27800 | 5554 | 2.77% |
| 2025-07-04 | 20.10 | 19.78 | -0.40 | -1.98% | 19.74 | 20.21 | 38560 | 7674 | 3.84% |
| 2025-07-03 | 20.02 | 20.18 | 0.15 | 0.75% | 19.99 | 20.25 | 34080 | 6864 | 3.40% |
| 2025-07-02 | 20.20 | 20.03 | -0.05 | -0.25% | 19.79 | 20.20 | 39879 | 7941 | 3.97% |
| 2025-07-01 | 20.22 | 20.08 | -0.10 | -0.50% | 19.94 | 20.43 | 48779 | 9825 | 4.86% |
| 2025-06-30 | 20.41 | 20.18 | -0.17 | -0.84% | 20.03 | 20.76 | 60220 | 12171 | 6.00% |
| 2025-06-27 | 19.75 | 20.35 | 0.74 | 3.77% | 19.69 | 20.69 | 88031 | 17780 | 8.77% |
| 2025-06-26 | 19.92 | 19.61 | -0.31 | -1.56% | 19.61 | 20.10 | 61745 | 12227 | 6.15% |
| 2025-06-25 | 20.55 | 19.92 | -0.68 | -3.30% | 19.77 | 20.58 | 94967 | 19007 | 9.46% |
| 2025-06-24 | 20.50 | 20.60 | -0.77 | -3.60% | 20.22 | 20.97 | 103901 | 21317 | 10.35% |
| 2025-06-23 | 20.95 | 21.37 | 0.47 | 2.25% | 20.15 | 21.54 | 109893 | 23021 | 10.95% |
| 2025-06-20 | 21.12 | 20.90 | -0.93 | -4.26% | 20.88 | 21.80 | 92050 | 19559 | 9.17% |
| 2025-06-19 | 21.85 | 21.83 | -0.34 | -1.53% | 20.60 | 22.33 | 161853 | 34557 | 16.12% |
| 2025-06-18 | 20.93 | 22.17 | 1.04 | 4.92% | 20.52 | 22.66 | 199296 | 43015 | 19.86% |
| 2025-06-17 | 21.36 | 21.13 | -0.25 | -1.17% | 20.60 | 21.91 | 151417 | 31924 | 15.09% |
| 2025-06-16 | 21.33 | 21.38 | -0.18 | -0.83% | 20.22 | 22.50 | 241569 | 50853 | 24.07% |
| 2025-06-13 | 19.70 | 21.56 | 1.96 | 10.00% | 19.70 | 21.56 | 180273 | 38151 | 17.96% |
| 2025-06-12 | 19.28 | 19.60 | 0.02 | 0.10% | 19.28 | 19.75 | 41072 | 8023 | 4.09% |
| 2025-06-11 | 19.90 | 19.58 | -0.32 | -1.61% | 19.54 | 20.36 | 54197 | 10791 | 5.40% |
| 2025-06-10 | 19.30 | 19.90 | 0.51 | 2.63% | 19.30 | 20.55 | 81413 | 16207 | 8.11% |
| 2025-06-09 | 19.60 | 19.39 | -0.02 | -0.10% | 19.25 | 20.06 | 52291 | 10163 | 5.21% |