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 | 24.12 | 24.20 | 0.09 | 0.37% | 23.80 | 24.20 | 25862 | 6216 | 3.27% |
| 2025-09-15 | 24.28 | 24.11 | -0.20 | -0.82% | 23.88 | 24.44 | 31510 | 7582 | 3.98% |
| 2025-09-12 | 24.41 | 24.31 | 0.11 | 0.45% | 24.02 | 24.64 | 38862 | 9472 | 4.91% |
| 2025-09-11 | 23.97 | 24.20 | 0.14 | 0.58% | 23.68 | 24.35 | 30459 | 7328 | 3.85% |
| 2025-09-10 | 24.41 | 24.06 | -0.32 | -1.31% | 24.01 | 24.59 | 29239 | 7081 | 3.69% |
| 2025-09-09 | 24.60 | 24.38 | -0.44 | -1.77% | 24.20 | 25.09 | 41659 | 10264 | 5.26% |
| 2025-09-08 | 24.59 | 24.82 | 0.23 | 0.94% | 24.31 | 25.14 | 46393 | 11460 | 5.86% |
| 2025-09-05 | 23.15 | 24.59 | 1.50 | 6.50% | 23.02 | 24.66 | 70290 | 16956 | 8.88% |
| 2025-09-04 | 23.40 | 23.09 | -0.06 | -0.26% | 22.70 | 23.66 | 39549 | 9199 | 5.00% |
| 2025-09-03 | 23.75 | 23.15 | -0.60 | -2.53% | 23.08 | 24.06 | 41315 | 9726 | 5.22% |
| 2025-09-02 | 24.30 | 23.75 | -0.69 | -2.82% | 23.45 | 24.41 | 45499 | 10821 | 5.75% |
| 2025-09-01 | 24.30 | 24.44 | 0.55 | 2.30% | 23.89 | 24.85 | 40447 | 9906 | 5.11% |
| 2025-08-29 | 24.33 | 23.89 | -0.67 | -2.73% | 23.75 | 24.48 | 43560 | 10453 | 5.50% |
| 2025-08-28 | 24.41 | 24.56 | 0.23 | 0.95% | 23.34 | 24.89 | 61971 | 15027 | 7.83% |
| 2025-08-27 | 25.38 | 24.33 | -1.13 | -4.44% | 24.27 | 25.75 | 72192 | 18186 | 9.12% |
| 2025-08-26 | 25.16 | 25.46 | 0.16 | 0.63% | 24.87 | 25.75 | 56910 | 14465 | 7.19% |
| 2025-08-25 | 25.49 | 25.30 | -0.20 | -0.78% | 25.16 | 25.73 | 60649 | 15407 | 7.66% |
| 2025-08-22 | 24.83 | 25.50 | 0.48 | 1.92% | 24.83 | 25.78 | 59968 | 15194 | 7.58% |
| 2025-08-21 | 25.41 | 25.02 | -0.45 | -1.77% | 24.88 | 25.47 | 53883 | 13525 | 6.81% |
| 2025-08-20 | 25.36 | 25.47 | -0.06 | -0.24% | 25.17 | 25.70 | 46085 | 11709 | 5.82% |
| 2025-08-19 | 25.77 | 25.53 | -0.07 | -0.27% | 25.00 | 25.88 | 66234 | 16836 | 8.37% |
| 2025-08-18 | 24.98 | 25.60 | 1.04 | 4.23% | 24.91 | 26.20 | 117256 | 30033 | 14.82% |
| 2025-08-15 | 23.80 | 24.56 | 0.44 | 1.82% | 23.67 | 24.68 | 59107 | 14388 | 7.47% |
| 2025-08-14 | 25.46 | 24.12 | -1.18 | -4.66% | 24.11 | 26.00 | 94988 | 23551 | 12.00% |
| 2025-08-13 | 25.77 | 25.30 | -0.23 | -0.90% | 25.25 | 26.38 | 101764 | 26229 | 12.86% |
| 2025-08-12 | 25.88 | 25.53 | -0.46 | -1.77% | 25.20 | 25.92 | 79851 | 20388 | 10.09% |
| 2025-08-11 | 25.20 | 25.99 | 0.78 | 3.09% | 24.97 | 26.60 | 111998 | 28853 | 14.15% |
| 2025-08-08 | 26.14 | 25.21 | -1.36 | -5.12% | 25.16 | 26.16 | 105972 | 27028 | 13.39% |
| 2025-08-07 | 25.52 | 26.57 | 0.36 | 1.37% | 25.03 | 27.39 | 198622 | 51495 | 25.10% |
| 2025-08-06 | 26.11 | 26.21 | 0.41 | 1.59% | 26.02 | 27.64 | 202856 | 53960 | 25.63% |
| 2025-08-05 | 28.91 | 25.80 | 1.71 | 7.10% | 25.67 | 28.91 | 249411 | 67729 | 31.52% |
| 2025-07-30 | 24.33 | 24.09 | -0.23 | -0.95% | 23.73 | 24.39 | 41614 | 9994 | 5.26% |
| 2025-07-29 | 24.43 | 24.32 | -0.18 | -0.73% | 24.13 | 24.58 | 42102 | 10241 | 5.32% |
| 2025-07-28 | 24.24 | 24.50 | 0.39 | 1.62% | 23.91 | 24.60 | 66070 | 16122 | 8.35% |
| 2025-07-25 | 23.93 | 24.11 | 0.16 | 0.67% | 23.62 | 24.12 | 48053 | 11473 | 6.07% |
| 2025-07-24 | 23.28 | 23.95 | 0.74 | 3.19% | 23.26 | 24.15 | 74138 | 17684 | 9.37% |
| 2025-07-23 | 23.35 | 23.21 | -0.25 | -1.07% | 23.02 | 23.65 | 42179 | 9825 | 5.33% |
| 2025-07-22 | 23.98 | 23.46 | -0.39 | -1.64% | 23.35 | 23.98 | 55067 | 12939 | 6.96% |
| 2025-07-21 | 23.68 | 23.85 | 0.11 | 0.46% | 23.55 | 23.86 | 32614 | 7753 | 4.12% |
| 2025-07-18 | 23.77 | 23.74 | -0.12 | -0.50% | 23.55 | 24.06 | 37316 | 8854 | 4.72% |
| 2025-07-17 | 23.61 | 23.86 | 0.21 | 0.89% | 23.43 | 23.88 | 37451 | 8890 | 4.73% |
| 2025-07-16 | 23.85 | 23.65 | -0.10 | -0.42% | 23.42 | 23.87 | 43336 | 10243 | 5.48% |
| 2025-07-15 | 24.28 | 23.75 | -0.53 | -2.18% | 23.60 | 24.43 | 60873 | 14542 | 7.69% |
| 2025-07-14 | 24.18 | 24.28 | -0.06 | -0.25% | 24.11 | 24.57 | 49493 | 12018 | 6.25% |
| 2025-07-11 | 24.65 | 24.34 | -0.31 | -1.26% | 24.07 | 24.83 | 65302 | 15846 | 8.25% |
| 2025-07-10 | 25.37 | 24.65 | -0.97 | -3.79% | 24.56 | 25.49 | 92980 | 23074 | 11.75% |
| 2025-07-09 | 26.12 | 25.62 | -1.13 | -4.22% | 25.50 | 26.63 | 148449 | 38518 | 18.76% |
| 2025-07-08 | 25.24 | 26.75 | 1.77 | 7.09% | 25.24 | 29.10 | 194638 | 52957 | 24.59% |
| 2025-07-07 | 24.30 | 24.98 | 0.51 | 2.08% | 24.22 | 25.10 | 97880 | 24258 | 12.37% |
| 2025-07-04 | 25.79 | 24.47 | -1.61 | -6.17% | 24.39 | 26.07 | 156157 | 38812 | 19.73% |
| 2025-07-03 | 26.16 | 26.08 | -1.61 | -5.81% | 25.81 | 28.80 | 203794 | 54086 | 25.75% |
| 2025-07-02 | 29.00 | 27.69 | 0.03 | 0.11% | 26.70 | 30.97 | 343511 | 99507 | 43.41% |
| 2025-07-01 | 23.59 | 27.66 | 4.61 | 20.00% | 23.17 | 27.66 | 181813 | 48842 | 22.97% |
| 2025-06-30 | 21.76 | 23.05 | 1.39 | 6.42% | 21.68 | 23.17 | 74630 | 16821 | 9.43% |
| 2025-06-27 | 21.64 | 21.66 | -0.07 | -0.32% | 21.49 | 21.97 | 49843 | 10810 | 6.30% |
| 2025-06-26 | 21.68 | 21.73 | 0.06 | 0.28% | 21.65 | 22.97 | 84210 | 18803 | 10.64% |
| 2025-06-25 | 21.93 | 21.67 | -0.26 | -1.19% | 21.48 | 21.96 | 55405 | 12009 | 7.00% |
| 2025-06-24 | 21.43 | 21.93 | 0.31 | 1.43% | 21.27 | 21.97 | 74299 | 16072 | 9.39% |
| 2025-06-23 | 20.86 | 21.62 | 0.35 | 1.65% | 20.54 | 21.72 | 79661 | 17066 | 10.07% |
| 2025-06-20 | 20.54 | 21.27 | 0.82 | 4.01% | 20.50 | 21.50 | 83375 | 17683 | 10.54% |
| 2025-06-19 | 20.42 | 20.45 | -0.15 | -0.73% | 20.30 | 20.88 | 32005 | 6596 | 4.04% |
| 2025-06-18 | 19.93 | 20.60 | 0.53 | 2.64% | 19.93 | 21.09 | 46479 | 9583 | 5.87% |
| 2025-06-17 | 20.30 | 20.07 | -0.18 | -0.89% | 19.92 | 20.46 | 13783 | 2770 | 1.74% |
| 2025-06-16 | 19.78 | 20.25 | 0.56 | 2.84% | 19.60 | 20.29 | 20261 | 4072 | 2.56% |
| 2025-06-13 | 20.20 | 19.69 | -0.50 | -2.48% | 19.65 | 20.30 | 18230 | 3623 | 2.30% |
| 2025-06-12 | 20.34 | 20.19 | -0.05 | -0.25% | 20.07 | 20.42 | 12234 | 2474 | 1.55% |
| 2025-06-11 | 20.11 | 20.24 | 0.05 | 0.25% | 20.11 | 20.45 | 13930 | 2834 | 1.76% |
| 2025-06-10 | 20.58 | 20.19 | -0.40 | -1.94% | 19.94 | 20.60 | 19586 | 3970 | 2.47% |
| 2025-06-09 | 20.30 | 20.59 | 0.34 | 1.68% | 20.27 | 20.59 | 19409 | 3967 | 2.45% |