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 | 24.20 | 24.57 | 0.11 | 0.45% | 23.98 | 24.66 | 94625 | 23053 | 5.61% |
| 2025-09-15 | 23.36 | 24.46 | 0.98 | 4.17% | 23.09 | 24.58 | 142599 | 34476 | 8.46% |
| 2025-09-12 | 23.98 | 23.48 | -0.34 | -1.43% | 23.36 | 24.05 | 64449 | 15208 | 3.82% |
| 2025-09-11 | 23.58 | 23.82 | 0.39 | 1.66% | 22.60 | 23.85 | 101517 | 23635 | 6.02% |
| 2025-09-10 | 22.93 | 23.43 | 0.39 | 1.69% | 22.93 | 23.65 | 76112 | 17813 | 4.52% |
| 2025-09-09 | 23.61 | 23.04 | -0.64 | -2.70% | 22.77 | 23.90 | 63913 | 14900 | 3.79% |
| 2025-09-08 | 23.02 | 23.68 | 0.66 | 2.87% | 23.01 | 23.75 | 75313 | 17654 | 4.47% |
| 2025-09-05 | 22.62 | 23.02 | 0.28 | 1.23% | 21.88 | 23.31 | 87890 | 19876 | 5.21% |
| 2025-09-04 | 23.22 | 22.74 | -0.72 | -3.07% | 22.47 | 23.66 | 95466 | 22060 | 5.66% |
| 2025-09-03 | 22.79 | 23.46 | 0.84 | 3.71% | 22.41 | 24.44 | 131175 | 30888 | 7.78% |
| 2025-09-02 | 23.68 | 22.62 | -1.10 | -4.64% | 22.40 | 24.00 | 82464 | 18870 | 4.89% |
| 2025-09-01 | 22.92 | 23.72 | 0.80 | 3.49% | 22.76 | 24.01 | 90410 | 21241 | 5.36% |
| 2025-08-29 | 22.98 | 22.92 | 0.03 | 0.13% | 22.56 | 23.10 | 62805 | 14338 | 3.73% |
| 2025-08-28 | 22.90 | 22.89 | -0.04 | -0.17% | 22.10 | 23.24 | 110203 | 24965 | 6.54% |
| 2025-08-27 | 23.90 | 22.93 | -1.16 | -4.82% | 22.90 | 24.11 | 125073 | 29602 | 7.42% |
| 2025-08-26 | 24.44 | 24.09 | -0.26 | -1.07% | 24.06 | 25.09 | 138458 | 34092 | 8.21% |
| 2025-08-25 | 24.24 | 24.35 | 0.19 | 0.79% | 23.90 | 24.49 | 106196 | 25733 | 6.30% |
| 2025-08-22 | 24.30 | 24.16 | -0.14 | -0.58% | 23.91 | 24.58 | 106339 | 25772 | 6.31% |
| 2025-08-21 | 24.97 | 24.30 | -0.71 | -2.84% | 24.11 | 25.25 | 159761 | 39264 | 9.48% |
| 2025-08-20 | 23.43 | 25.01 | 1.59 | 6.79% | 23.43 | 26.50 | 262558 | 66198 | 15.58% |
| 2025-08-19 | 23.61 | 23.42 | -0.19 | -0.80% | 23.32 | 23.92 | 91632 | 21565 | 5.44% |
| 2025-08-18 | 22.87 | 23.61 | 0.77 | 3.37% | 22.87 | 23.77 | 123468 | 28983 | 7.32% |
| 2025-08-15 | 22.76 | 22.84 | -0.02 | -0.09% | 22.30 | 23.00 | 83405 | 18935 | 4.95% |
| 2025-08-14 | 23.30 | 22.86 | -0.27 | -1.17% | 22.61 | 23.79 | 118695 | 27490 | 7.04% |
| 2025-08-13 | 23.08 | 23.13 | 0.24 | 1.05% | 22.74 | 23.49 | 107237 | 24804 | 6.36% |
| 2025-08-12 | 23.00 | 22.89 | -0.12 | -0.52% | 22.76 | 23.28 | 64690 | 14833 | 3.84% |
| 2025-08-11 | 22.79 | 23.01 | 0.19 | 0.83% | 22.70 | 23.16 | 61529 | 14149 | 3.65% |
| 2025-08-08 | 22.99 | 22.82 | -0.14 | -0.61% | 22.30 | 23.15 | 83663 | 18994 | 4.96% |
| 2025-08-07 | 23.26 | 22.96 | -0.44 | -1.88% | 22.86 | 23.37 | 91120 | 20980 | 5.41% |
| 2025-08-06 | 22.76 | 23.40 | 0.65 | 2.86% | 22.76 | 23.74 | 121130 | 28217 | 7.19% |
| 2025-08-05 | 23.60 | 22.75 | -0.77 | -3.27% | 22.53 | 23.68 | 152262 | 34875 | 9.03% |
| 2025-08-04 | 23.58 | 23.52 | -0.25 | -1.05% | 23.25 | 24.00 | 103589 | 24421 | 6.15% |
| 2025-08-01 | 23.95 | 23.77 | -0.26 | -1.08% | 23.27 | 24.10 | 122026 | 28834 | 7.24% |
| 2025-07-31 | 24.46 | 24.03 | -0.18 | -0.74% | 23.64 | 24.55 | 151448 | 36423 | 8.98% |
| 2025-07-30 | 23.19 | 24.21 | 0.71 | 3.02% | 23.13 | 25.37 | 279657 | 68328 | 16.59% |
| 2025-07-29 | 21.72 | 23.50 | 1.73 | 7.95% | 21.65 | 23.50 | 154295 | 34311 | 9.15% |
| 2025-07-28 | 22.97 | 21.77 | -1.53 | -6.57% | 21.53 | 23.08 | 205061 | 44901 | 12.17% |
| 2025-07-25 | 23.17 | 23.30 | 0.55 | 2.42% | 22.80 | 23.81 | 159052 | 37115 | 9.44% |
| 2025-07-24 | 21.88 | 22.75 | 0.81 | 3.69% | 21.82 | 23.15 | 167983 | 38111 | 9.97% |
| 2025-07-23 | 22.13 | 21.94 | -0.26 | -1.17% | 21.71 | 22.38 | 83539 | 18370 | 4.96% |
| 2025-07-22 | 21.96 | 22.20 | 0.07 | 0.32% | 21.74 | 22.42 | 115512 | 25415 | 6.85% |
| 2025-07-21 | 21.00 | 22.13 | 1.11 | 5.28% | 20.90 | 22.40 | 163765 | 35742 | 9.72% |
| 2025-07-18 | 21.19 | 21.02 | -0.23 | -1.08% | 20.86 | 21.30 | 66813 | 14059 | 3.96% |
| 2025-07-17 | 20.94 | 21.25 | 0.31 | 1.48% | 20.65 | 21.27 | 85912 | 18028 | 5.10% |
| 2025-07-16 | 20.77 | 20.94 | 0.13 | 0.62% | 20.61 | 21.18 | 78302 | 16399 | 4.65% |
| 2025-07-15 | 21.00 | 20.81 | -0.10 | -0.48% | 20.60 | 21.44 | 96529 | 20223 | 5.73% |
| 2025-07-14 | 20.60 | 20.91 | 0.13 | 0.63% | 20.25 | 21.01 | 103646 | 21365 | 6.15% |
| 2025-07-11 | 20.50 | 20.78 | 0.18 | 0.87% | 20.31 | 20.96 | 83057 | 17183 | 4.93% |
| 2025-07-10 | 20.52 | 20.60 | -0.06 | -0.29% | 20.30 | 20.80 | 75843 | 15633 | 4.50% |
| 2025-07-09 | 20.73 | 20.66 | -0.04 | -0.19% | 20.53 | 21.00 | 100460 | 20796 | 5.96% |
| 2025-07-08 | 20.43 | 20.70 | 0.36 | 1.77% | 20.20 | 21.22 | 151322 | 31460 | 8.98% |
| 2025-07-07 | 20.42 | 20.34 | -0.21 | -1.02% | 20.18 | 20.90 | 96665 | 19693 | 5.73% |
| 2025-07-04 | 20.81 | 20.55 | -0.08 | -0.39% | 20.21 | 21.14 | 135183 | 27948 | 8.02% |
| 2025-07-03 | 20.78 | 20.63 | -0.58 | -2.73% | 20.38 | 21.18 | 123179 | 25470 | 7.31% |
| 2025-07-02 | 21.40 | 21.21 | -0.22 | -1.03% | 21.00 | 21.95 | 192677 | 41141 | 11.43% |
| 2025-07-01 | 21.16 | 21.43 | -0.04 | -0.19% | 20.60 | 21.69 | 248252 | 52453 | 14.73% |
| 2025-06-30 | 18.97 | 21.47 | 2.51 | 13.24% | 18.97 | 22.50 | 362456 | 76187 | 21.50% |
| 2025-06-27 | 18.99 | 18.96 | 0.00 | 0.00% | 18.80 | 19.25 | 57525 | 10917 | 3.41% |
| 2025-06-26 | 19.50 | 18.96 | -0.55 | -2.82% | 18.87 | 19.60 | 81951 | 15716 | 4.86% |
| 2025-06-25 | 19.07 | 19.51 | 0.46 | 2.41% | 19.07 | 20.25 | 118696 | 23408 | 7.04% |
| 2025-06-24 | 18.35 | 19.05 | 0.70 | 3.81% | 18.25 | 19.27 | 90078 | 17063 | 5.34% |
| 2025-06-23 | 18.05 | 18.35 | 0.11 | 0.60% | 17.95 | 18.37 | 50234 | 9139 | 2.98% |
| 2025-06-20 | 18.54 | 18.24 | -0.39 | -2.09% | 18.15 | 18.77 | 41490 | 7611 | 2.46% |
| 2025-06-19 | 18.94 | 18.63 | -0.32 | -1.69% | 18.52 | 19.17 | 64061 | 12049 | 3.80% |
| 2025-06-18 | 19.54 | 18.95 | -0.61 | -3.12% | 18.81 | 19.54 | 77682 | 14751 | 4.61% |
| 2025-06-17 | 20.00 | 19.56 | -0.49 | -2.44% | 19.32 | 20.27 | 60530 | 11878 | 3.59% |
| 2025-06-16 | 19.41 | 20.05 | 0.60 | 3.08% | 19.36 | 20.29 | 71813 | 14344 | 4.26% |
| 2025-06-13 | 20.00 | 19.45 | -0.84 | -4.14% | 19.35 | 20.20 | 79526 | 15629 | 4.72% |
| 2025-06-12 | 19.95 | 20.29 | 0.15 | 0.74% | 19.80 | 21.12 | 112213 | 22843 | 6.66% |
| 2025-06-11 | 19.57 | 20.14 | 0.54 | 2.76% | 19.54 | 20.39 | 68984 | 13747 | 4.09% |
| 2025-06-10 | 20.27 | 19.60 | -0.67 | -3.31% | 19.31 | 20.39 | 108094 | 21383 | 6.41% |
| 2025-06-09 | 20.40 | 20.27 | -0.14 | -0.69% | 20.25 | 20.56 | 57668 | 11754 | 3.42% |