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 | 24.90 | 26.08 | 1.18 | 4.74% | 24.90 | 26.88 | 718456 | 187667 | 13.37% |
| 2025-09-12 | 25.33 | 24.90 | -0.46 | -1.81% | 24.86 | 25.60 | 369049 | 92925 | 6.87% |
| 2025-09-11 | 24.46 | 25.36 | 1.05 | 4.32% | 23.65 | 25.50 | 529320 | 131612 | 9.85% |
| 2025-09-10 | 24.30 | 24.31 | 0.23 | 0.96% | 23.78 | 25.12 | 452018 | 110487 | 8.41% |
| 2025-09-09 | 25.34 | 24.08 | -1.35 | -5.31% | 23.93 | 25.71 | 402494 | 99042 | 7.49% |
| 2025-09-08 | 25.00 | 25.43 | 0.08 | 0.32% | 24.58 | 25.88 | 506703 | 128160 | 9.43% |
| 2025-09-05 | 23.01 | 25.35 | 2.28 | 9.88% | 22.71 | 25.56 | 646072 | 156992 | 12.03% |
| 2025-09-04 | 25.20 | 23.07 | -1.69 | -6.83% | 22.55 | 25.20 | 534657 | 127585 | 9.95% |
| 2025-09-03 | 25.70 | 24.76 | -0.85 | -3.32% | 24.51 | 25.92 | 481809 | 121349 | 8.97% |
| 2025-09-02 | 26.00 | 25.61 | -0.14 | -0.54% | 24.83 | 26.20 | 751670 | 191642 | 13.99% |
| 2025-09-01 | 23.67 | 25.75 | 2.80 | 12.20% | 23.58 | 26.58 | 1116044 | 280446 | 20.77% |
| 2025-08-29 | 22.83 | 22.95 | -0.13 | -0.56% | 22.53 | 23.27 | 332008 | 75953 | 6.18% |
| 2025-08-28 | 22.78 | 23.08 | 0.29 | 1.27% | 22.03 | 23.60 | 540277 | 123076 | 10.06% |
| 2025-08-27 | 24.20 | 22.79 | -0.98 | -4.12% | 22.75 | 24.30 | 530338 | 125135 | 9.87% |
| 2025-08-26 | 24.50 | 23.77 | -1.43 | -5.67% | 23.71 | 24.60 | 624577 | 150461 | 11.96% |
| 2025-08-25 | 23.07 | 25.20 | 2.39 | 10.48% | 23.07 | 26.29 | 1034904 | 256118 | 19.82% |
| 2025-08-22 | 22.58 | 22.81 | 0.25 | 1.11% | 22.40 | 22.84 | 303595 | 68677 | 5.81% |
| 2025-08-21 | 23.20 | 22.56 | -0.71 | -3.05% | 22.39 | 23.37 | 366779 | 83762 | 7.02% |
| 2025-08-20 | 22.71 | 23.27 | 0.33 | 1.44% | 22.55 | 23.48 | 476616 | 110135 | 9.13% |
| 2025-08-19 | 22.50 | 22.94 | 0.31 | 1.37% | 22.11 | 23.30 | 466652 | 105803 | 8.94% |
| 2025-08-18 | 22.53 | 22.63 | 0.10 | 0.44% | 22.48 | 23.06 | 418174 | 95196 | 8.01% |
| 2025-08-15 | 22.34 | 22.53 | 0.09 | 0.40% | 22.11 | 22.55 | 284799 | 63722 | 5.45% |
| 2025-08-14 | 22.07 | 22.44 | 0.22 | 0.99% | 21.94 | 22.75 | 424277 | 94918 | 8.12% |
| 2025-08-13 | 22.23 | 22.22 | 0.00 | 0.00% | 21.98 | 22.38 | 269864 | 59841 | 5.17% |
| 2025-08-12 | 22.46 | 22.22 | -0.17 | -0.76% | 21.96 | 22.50 | 281889 | 62504 | 5.40% |
| 2025-08-11 | 22.36 | 22.39 | 0.24 | 1.08% | 22.22 | 22.64 | 250514 | 56087 | 4.80% |
| 2025-08-08 | 22.88 | 22.15 | -0.74 | -3.23% | 22.11 | 22.88 | 339296 | 75853 | 6.50% |
| 2025-08-07 | 23.19 | 22.89 | -0.62 | -2.64% | 22.68 | 23.23 | 457156 | 104670 | 8.75% |
| 2025-08-06 | 22.70 | 23.51 | 0.87 | 3.84% | 22.50 | 23.68 | 670975 | 154916 | 12.85% |
| 2025-08-05 | 22.40 | 22.64 | -0.03 | -0.13% | 22.30 | 22.95 | 513804 | 115986 | 9.84% |
| 2025-08-04 | 21.41 | 22.67 | 1.41 | 6.63% | 21.40 | 22.73 | 705764 | 156152 | 13.52% |
| 2025-08-01 | 20.95 | 21.26 | 0.43 | 2.06% | 20.71 | 21.79 | 322957 | 68695 | 6.18% |
| 2025-07-31 | 20.59 | 20.83 | 0.17 | 0.82% | 20.53 | 21.49 | 323908 | 68195 | 6.20% |
| 2025-07-30 | 21.07 | 20.66 | -0.44 | -2.09% | 20.50 | 21.12 | 215020 | 44560 | 4.12% |
| 2025-07-29 | 21.08 | 21.10 | -0.14 | -0.66% | 20.88 | 21.42 | 205631 | 43376 | 3.94% |
| 2025-07-28 | 21.66 | 21.24 | 0.04 | 0.19% | 21.17 | 21.79 | 277315 | 59355 | 5.31% |
| 2025-07-25 | 20.87 | 21.20 | 0.34 | 1.63% | 20.75 | 21.45 | 258614 | 54824 | 4.95% |
| 2025-07-24 | 20.64 | 20.86 | 0.14 | 0.68% | 20.64 | 21.02 | 145096 | 30217 | 2.78% |
| 2025-07-23 | 20.96 | 20.72 | -0.36 | -1.71% | 20.67 | 21.10 | 216154 | 45156 | 4.14% |
| 2025-07-22 | 21.58 | 21.08 | -0.63 | -2.90% | 21.02 | 21.58 | 286339 | 60822 | 5.48% |
| 2025-07-21 | 21.65 | 21.71 | 0.14 | 0.65% | 21.47 | 22.28 | 300505 | 65574 | 5.75% |
| 2025-07-18 | 21.71 | 21.57 | -0.38 | -1.73% | 21.41 | 21.94 | 288853 | 62434 | 5.53% |
| 2025-07-17 | 21.70 | 21.95 | 0.35 | 1.62% | 21.22 | 22.28 | 524670 | 114699 | 10.05% |
| 2025-07-16 | 20.65 | 21.60 | 0.97 | 4.70% | 20.53 | 21.90 | 549052 | 118050 | 10.51% |
| 2025-07-15 | 20.62 | 20.63 | -0.15 | -0.72% | 20.31 | 20.85 | 203057 | 41733 | 3.89% |
| 2025-07-14 | 20.40 | 20.78 | 0.43 | 2.11% | 20.31 | 21.00 | 276828 | 57347 | 5.30% |
| 2025-07-11 | 20.06 | 20.35 | 0.29 | 1.45% | 19.88 | 20.48 | 238074 | 48147 | 4.56% |
| 2025-07-10 | 20.25 | 20.06 | -0.50 | -2.43% | 19.92 | 20.35 | 266975 | 53628 | 5.11% |
| 2025-07-09 | 20.70 | 20.56 | 0.09 | 0.44% | 20.49 | 21.25 | 326198 | 68074 | 6.25% |
| 2025-07-08 | 20.21 | 20.47 | 0.16 | 0.79% | 20.17 | 20.59 | 192716 | 39302 | 3.69% |
| 2025-07-07 | 20.27 | 20.31 | 0.04 | 0.20% | 20.00 | 20.45 | 145641 | 29501 | 2.79% |
| 2025-07-04 | 20.57 | 20.27 | -0.40 | -1.94% | 20.26 | 20.67 | 191176 | 38994 | 3.66% |
| 2025-07-03 | 20.50 | 20.67 | 0.11 | 0.54% | 20.41 | 20.83 | 176684 | 36425 | 3.38% |
| 2025-07-02 | 21.25 | 20.56 | -0.85 | -3.97% | 20.52 | 21.25 | 256678 | 53304 | 4.92% |
| 2025-07-01 | 21.31 | 21.41 | 0.06 | 0.28% | 20.85 | 21.82 | 339030 | 72086 | 6.49% |
| 2025-06-30 | 21.11 | 21.35 | 0.24 | 1.14% | 21.11 | 21.60 | 244871 | 52350 | 4.69% |
| 2025-06-27 | 21.18 | 21.11 | -0.06 | -0.28% | 20.88 | 21.36 | 237385 | 50261 | 4.55% |
| 2025-06-26 | 21.42 | 21.17 | -0.28 | -1.31% | 21.15 | 21.62 | 267968 | 57283 | 5.13% |
| 2025-06-25 | 21.35 | 21.45 | 0.10 | 0.47% | 21.07 | 21.68 | 320747 | 68444 | 6.14% |
| 2025-06-24 | 20.73 | 21.35 | 0.71 | 3.44% | 20.72 | 21.83 | 361148 | 77172 | 6.92% |
| 2025-06-23 | 20.35 | 20.64 | -0.10 | -0.48% | 20.28 | 20.78 | 236894 | 48769 | 4.54% |
| 2025-06-20 | 22.05 | 20.74 | -1.52 | -6.83% | 20.60 | 22.18 | 470591 | 99945 | 9.01% |
| 2025-06-19 | 22.24 | 22.26 | -0.33 | -1.46% | 22.05 | 23.09 | 426832 | 95960 | 8.17% |
| 2025-06-18 | 21.82 | 22.59 | 0.71 | 3.24% | 21.39 | 22.73 | 491315 | 108770 | 9.41% |
| 2025-06-17 | 22.31 | 21.88 | -0.37 | -1.66% | 21.80 | 22.39 | 307829 | 67663 | 5.89% |
| 2025-06-16 | 22.52 | 22.25 | -0.26 | -1.16% | 22.16 | 22.89 | 325757 | 72879 | 6.24% |
| 2025-06-13 | 22.31 | 22.51 | -0.01 | -0.04% | 22.00 | 22.76 | 404379 | 90785 | 7.74% |
| 2025-06-12 | 23.09 | 22.52 | -0.64 | -2.76% | 22.45 | 23.09 | 392024 | 89095 | 7.51% |
| 2025-06-11 | 23.50 | 23.16 | -0.46 | -1.95% | 23.15 | 23.75 | 337587 | 78740 | 6.46% |
| 2025-06-10 | 23.80 | 23.62 | -0.21 | -0.88% | 22.60 | 24.17 | 535183 | 125358 | 10.25% |
| 2025-06-09 | 23.34 | 23.83 | 0.59 | 2.54% | 23.20 | 24.20 | 486950 | 115917 | 9.32% |